| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
11.10 | 10.82% | 4,336,500 | 913,570 | 98.8 |
102
121.60
121.60
|
|
2 tháng
(2024-07-22) |
17.20 | 17.82% | 7,649,800 | 589,070 | 68.5 |
91
121.60
121.60
|
|
3 tháng
(2024-06-21) |
6.20 | 5.77% | 11,940,600 | 140,613 | 23.8 |
91
121.60
121.60
|
|
6 tháng
(2024-03-25) |
10.28 | 9.94% | 25,915,900 | -1,264,641 | -133.0 |
91
121.60
121.60
|
|
12 tháng
(2023-09-25) |
38.43 | 51.05% | 54,875,600 | 921,772 | 70.8 |
69.44
121.60
121.60
|
|
24 tháng
(2022-09-30) |
68.38 | 150.88% | 106,904,900 | -958,040 | -61.2 |
42.88
121.60
121.60
|
|
36 tháng
(2021-10-05) |
74.76 | 191.96% | 124,643,900 | 346,095 | 19.9 |
38.94
121.60
121.60
|
|
60 tháng
(2019-10-16) |
80.92 | 246.81% | 202,735,260 | 4,536,235 | 237.4 |
21.13
121.60
121.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/02/2011 |
8.16
|
10 | 7.97 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 28/01/2011 |
7.97
|
16,840 | 8.16 | 8.16 | 7.97 | 12,230 | 11,970 | 0.0 | |
| 27/01/2011 |
8.16
|
13,700 | 8.10 | 8.18 | 8.02 | 6,840 | 9,030 | -0.1 | |
| 26/01/2011 |
8.10
|
12,410 | 7.85 | 8.10 | 7.85 | 740 | 6,000 | -0.3 | |
| 25/01/2011 |
7.85
|
22,440 | 7.87 | 7.92 | 7.85 | 45,000 | 66,540 | -1.0 | |
| 24/01/2011 |
7.87
|
14,100 | 7.97 | 8.10 | 7.87 | 0 | 12,230 | -0.6 | |
| 21/01/2011 |
7.97
|
21,600 | 8.26 | 8.35 | 7.97 | 18,990 | 6,840 | 0.6 | |
| 20/01/2011 |
8.26
|
28,020 | 8.03 | 8.26 | 7.77 | 27,080 | 740 | 1.3 | |
| 19/01/2011 |
8.03
|
3,950 | 7.85 | 8.03 | 7.85 | 3,930 | 0 | 0.2 | |
| 18/01/2011 |
7.85
|
4,970 | 8.05 | 8.15 | 7.85 | 2,550 | 0 | 0.1 | |
| 17/01/2011 |
8.05
|
480 | 8.15 | 8.15 | 7.78 | 0 | 0 | 0 | |
| 14/01/2011 |
8.15
|
22,220 | 7.78 | 8.15 | 7.77 | 19,180 | 0 | 0.9 | |
| 13/01/2011 |
7.78
|
3,020 | 7.60 | 7.78 | 7.69 | 0 | 50,000 | -2.3 | |
| 12/01/2011 |
7.60
|
6,090 | 7.64 | 7.65 | 7.60 | 2,800 | 2,550 | 0.0 | |
| 11/01/2011 |
7.64
|
5,020 | 7.60 | 7.65 | 7.44 | 4,000 | 0 | 0.2 | |
| 10/01/2011 |
7.60
|
11,970 | 7.64 | 7.69 | 7.55 | 66,000 | 71,980 | -0.3 | |
| 07/01/2011 |
7.64
|
17,620 | 7.77 | 7.77 | 7.64 | 79,120 | 91,220 | -0.6 | |
| 06/01/2011 |
7.77
|
5,080 | 7.87 | 7.87 | 7.77 | 0 | 2,800 | -0.1 | |
| 05/01/2011 |
7.87
|
6,500 | 7.88 | 7.88 | 7.85 | 42,920 | 46,920 | -0.2 | |
| 04/01/2011 |
7.88
|
5,050 | 7.85 | 7.88 | 7.85 | 60 | 0 | 0.0 | |
| 31/12/2010 |
7.85
|
15,320 | 8.02 | 8.02 | 7.85 | 0 | 1,100 | -0.1 | |
| 30/12/2010 |
8.02
|
7,790 | 8.07 | 8.07 | 8.02 | 4,700 | 0 | 0.2 | |
| 29/12/2010 |
8.07
|
5,130 | 8.00 | 8.10 | 8.02 | 103,600 | 100,000 | 0.2 | |
| 28/12/2010 |
8.00
|
5,920 | 7.95 | 8.00 | 7.97 | 103,530 | 100,000 | 0.2 | |
| 27/12/2010 |
7.95
|
13,150 | 7.90 | 8.18 | 7.95 | 189,480 | 176,340 | 0.7 | |
| 24/12/2010 |
7.90
|
6,380 | 7.87 | 8.10 | 7.90 | 67,230 | 61,150 | 0.3 | |
| 23/12/2010 |
7.87
|
15,440 | 7.88 | 8.18 | 7.85 | 62,280 | 55,640 | 0.3 | |
| 22/12/2010 |
7.88
|
10,410 | 7.88 | 8.18 | 7.87 | 2,920 | 6,250 | -0.2 | |
| 21/12/2010 |
7.88
|
19,550 | 8.02 | 8.02 | 7.88 | 0 | 13,140 | -0.6 | |
| 20/12/2010 |
8.02
|
14,990 | 8.03 | 8.23 | 8.02 | 50,000 | 56,080 | -0.3 | |
| 17/12/2010 |
8.03
|
15,290 | 8.03 | 8.05 | 8.02 | 20 | 12,280 | -0.6 | |
| 16/12/2010 |
8.03
|
7,290 | 8.13 | 8.13 | 8.03 | 20,000 | 22,010 | -0.1 | |
| 15/12/2010 |
8.13
|
5,020 | 8.26 | 8.35 | 8.13 | 20,000 | 20,910 | -0.0 | |
| 14/12/2010 |
8.26
|
1,060 | 8.51 | 8.59 | 8.26 | 50,000 | 50,000 | 0 | |
| 13/12/2010 |
8.51
|
25,790 | 8.51 | 8.84 | 8.51 | 1,000 | 20 | 0.1 | |
| 10/12/2010 |
8.51
|
18,920 | 8.35 | 8.76 | 8.26 | 14,310 | 0 | 0.8 | |
| 09/12/2010 |
8.35
|
7,750 | 8.18 | 8.35 | 8.18 | 0 | 0 | 0 | |
| 08/12/2010 |
8.18
|
2,830 | 8.10 | 8.35 | 8.12 | 380 | 0 | 0.0 | |
| 07/12/2010 |
8.10
|
3,360 | 8.08 | 8.43 | 8.10 | 2,750 | 1,000 | 0.1 | |
| 06/12/2010 |
8.08
|
26,530 | 8.18 | 8.43 | 8.08 | 0 | 14,310 | -0.7 | |
| 03/12/2010 |
8.18
|
7,880 | 8.26 | 8.43 | 8.18 | 340 | 0 | 0.0 | |
| 02/12/2010 |
8.26
|
2,700 | 8.18 | 8.26 | 8.10 | 0 | 380 | -0.0 | |
| 01/12/2010 |
8.18
|
2,930 | 8.10 | 8.35 | 8.18 | 1,000 | 2,750 | -0.1 | |
| 30/11/2010 |
8.10
|
10,310 | 8.51 | 8.68 | 8.10 | 5,390 | 0 | 0.3 | |
| 29/11/2010 |
8.51
|
40,920 | 8.51 | 8.51 | 8.26 | 40,000 | 340 | 2.0 | |
| 26/11/2010 |
8.51
|
54,490 | 8.43 | 8.51 | 8.10 | 53,480 | 0 | 2.7 | |
| 25/11/2010 |
8.43
|
12,230 | 8.18 | 8.43 | 7.97 | 11,220 | 1,000 | 0.5 | |
| 24/11/2010 |
8.18
|
5,890 | 8.26 | 8.43 | 8.10 | 3,880 | 0 | 0.2 | |
| 23/11/2010 |
8.26
|
5,400 | 8.43 | 8.43 | 8.25 | 4,400 | 0 | 0.2 | |
| 22/11/2010 |
8.43
|
32,710 | 8.35 | 8.43 | 8.23 | 32,710 | 0 | 1.7 | |
| 19/11/2010 |
8.35
|
33,600 | 8.26 | 8.43 | 8.26 | 26,650 | 0 | 1.3 | |
| 18/11/2010 |
8.26
|
21,920 | 8.02 | 8.26 | 8.10 | 20,910 | 0 | 1.0 | |
| 17/11/2010 |
8.02
|
11,860 | 8.02 | 8.02 | 8.02 | 11,150 | 0 | 0.5 | |
| 16/11/2010 |
8.02
|
21,240 | 7.93 | 8.02 | 7.95 | 19,140 | 1,130 | 0.9 | |
| 15/11/2010 |
7.93
|
71,870 | 7.93 | 7.93 | 7.92 | 201,898 | 174,428 | 1.3 | |
| 12/11/2010 |
7.93
|
87,020 | 8.00 | 8.00 | 7.90 | 63,510 | 61,610 | 0.1 | |
| 11/11/2010: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 11/11/2010 |
8.00
|
20,150 | 7.93 | 8.10 | 8.00 | 18,710 | 8,500 | 0.5 | |
| 10/11/2010 |
7.93
|
8,100 | 8.17 | 8.17 | 7.93 | 4,600 | 2,890 | 0.1 | |
| 09/11/2010 |
8.17
|
35,300 | 8.01 | 8.17 | 7.70 | 132,170 | 104,560 | 1.4 | |
| 08/11/2010 |
8.01
|
64,900 | 7.77 | 8.01 | 7.76 | 55,070 | 38,540 | 0.8 | |
| 05/11/2010 |
7.77
|
26,530 | 7.68 | 7.77 | 7.68 | 19,000 | 17,950 | 0.1 | |
| 04/11/2010 |
7.68
|
18,430 | 7.63 | 7.70 | 7.65 | 9,980 | 17,400 | -0.4 | |
| 03/11/2010 |
7.63
|
28,790 | 7.62 | 7.68 | 7.62 | 26,780 | 22,650 | 0.2 | |
| 02/11/2010 |
7.62
|
26,850 | 7.62 | 7.63 | 7.62 | 18,980 | 12,370 | 0.3 | |
| 01/11/2010 |
7.62
|
1,140 | 7.62 | 7.77 | 7.58 | 100 | 350 | -0.0 | |
| 29/10/2010 |
7.62
|
6,390 | 7.62 | 7.73 | 7.54 | 6,100 | 4,290 | 0.1 | |
| 28/10/2010 |
7.62
|
4,920 | 7.68 | 7.68 | 7.54 | 0 | 2,830 | -0.1 | |
| 27/10/2010 |
7.68
|
6,050 | 7.66 | 7.70 | 7.68 | 0 | 5,910 | -0.3 | |
| 26/10/2010 |
7.66
|
9,190 | 7.62 | 7.70 | 7.62 | 0 | 6,930 | -0.3 | |
| 25/10/2010 |
7.62
|
51,750 | 7.60 | 7.70 | 7.54 | 130,000 | 144,500 | -0.7 | |
| 22/10/2010 |
7.60
|
500 | 7.51 | 7.60 | 7.60 | 0 | 500 | -0.0 | |
| 21/10/2010 |
7.51
|
23,260 | 7.58 | 7.62 | 7.51 | 0 | 22,200 | -1.1 | |
| 20/10/2010 |
7.58
|
34,830 | 7.87 | 7.87 | 7.51 | 11,000 | 20,000 | -0.4 | |
| 19/10/2010 |
7.87
|
13,160 | 7.92 | 7.92 | 7.79 | 4,860 | 3,000 | 0.1 | |
| 18/10/2010 |
7.92
|
22,040 | 7.90 | 7.92 | 7.90 | 19,650 | 0 | 1.0 | |
| 15/10/2010 |
7.90
|
26,820 | 7.90 | 7.92 | 7.90 | 26,320 | 0 | 1.3 | |
| 14/10/2010 |
7.90
|
830 | 7.89 | 7.92 | 7.85 | 330 | 0 | 0.0 | |
| 13/10/2010 |
7.89
|
46,600 | 7.92 | 7.93 | 7.89 | 44,600 | 28,930 | 0.8 | |
| 12/10/2010 |
7.92
|
49,340 | 7.92 | 7.92 | 7.90 | 47,230 | 30,000 | 0.9 | |
| 11/10/2010 |
7.92
|
14,450 | 7.93 | 7.93 | 7.92 | 14,450 | 0 | 0.7 | |
| 08/10/2010 |
7.93
|
8,360 | 7.93 | 7.93 | 7.85 | 8,160 | 0 | 0.4 | |
| 07/10/2010 |
7.93
|
110,900 | 7.92 | 8.01 | 7.92 | 100,000 | 51,490 | 2.4 | |
| 06/10/2010 |
7.92
|
88,470 | 7.93 | 8.01 | 7.85 | 82,600 | 65,440 | 0.9 | |
| 05/10/2010 |
7.93
|
26,170 | 7.93 | 7.93 | 7.92 | 101,470 | 5,100 | 4.8 | |
| 04/10/2010 |
7.93
|
120,040 | 7.93 | 7.93 | 7.90 | 88,490 | 68,060 | 1.0 | |
| 01/10/2010 |
7.93
|
28,730 | 7.93 | 8.01 | 7.93 | 27,230 | 19,380 | 0.4 | |
| 30/09/2010 |
7.93
|
34,020 | 7.93 | 8.01 | 7.87 | 26,920 | 1,120 | 1.3 | |
| 29/09/2010 |
7.93
|
24,290 | 8.01 | 8.01 | 7.93 | 18,280 | 9,000 | 0.5 | |
| 28/09/2010 |
8.01
|
20,500 | 8.01 | 8.01 | 7.93 | 109,000 | 0 | 5.5 | |
| 27/09/2010 |
8.01
|
8,050 | 7.84 | 8.01 | 7.84 | 7,010 | 0 | 0.4 | |
| 24/09/2010 |
7.84
|
16,280 | 7.84 | 7.85 | 7.84 | 6,240 | 100 | 0.3 | |
| 23/09/2010 |
7.84
|
34,670 | 8.01 | 8.01 | 7.79 | 17,110 | 25,000 | -0.4 | |
| 22/09/2010 |
8.01
|
8,660 | 7.93 | 8.01 | 7.93 | 7,600 | 0 | 0.4 | |
| 21/09/2010 |
7.93
|
43,330 | 7.93 | 7.93 | 7.93 | 26,330 | 25,000 | 0.1 | |
| 20/09/2010 |
7.93
|
44,890 | 7.85 | 8.09 | 7.85 | 20,860 | 19,500 | 0.1 | |
| 17/09/2010 |
7.85
|
54,590 | 7.79 | 7.85 | 7.84 | 21,090 | 25,030 | -0.2 | |
| 16/09/2010 |
7.79
|
11,810 | 7.85 | 7.85 | 7.77 | 3,100 | 0 | 0.2 | |
| 15/09/2010 |
7.85
|
12,160 | 7.85 | 7.85 | 7.81 | 6,210 | 9,240 | -0.2 | |
| 14/09/2010 |
7.85
|
14,140 | 7.81 | 7.85 | 7.82 | 10,000 | 4,220 | 0.3 | |
| 13/09/2010 |
7.81
|
33,400 | 7.77 | 8.01 | 7.55 | 22,000 | 11,350 | 0.5 | |