Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.60 | -4.96% | 1,334,600 | -10,040 | -0.1 |
11.30
12.10
11.50
|
2 tháng
(2024-07-22) |
-0.60 | -4.96% | 4,989,700 | -10,120 | -0.1 |
11.10
12.40
11.50
|
3 tháng
(2024-06-24) |
-1.81 | -13.60% | 12,021,800 | -17,311 | -0.2 |
11.10
13.60
11.50
|
6 tháng
(2024-03-25) |
-1.71 | -12.97% | 40,341,200 | -22,580 | -0.3 |
11.10
14.76
11.50
|
12 tháng
(2023-09-26) |
-0.43 | -3.57% | 101,267,200 | -304,510 | -3.8 |
11.05
14.76
11.50
|
24 tháng
(2022-10-03) |
2.28 | 24.76% | 122,134,753 | -335,423 | -4.1 |
5.31
14.76
11.50
|
36 tháng
(2021-10-06) |
-4.20 | -26.76% | 177,206,243 | -417,119 | -5.5 |
5.31
21.09
11.50
|
60 tháng
(2019-10-17) |
2.75 | 31.45% | 270,543,180 | -9,747,937 | -144.5 |
5.31
21.09
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2011 |
5.00
|
3,700 | 5.06 | 5.06 | 4.99 | 0 | 0 | 0 | |
09/02/2011 |
5.06
|
5,600 | 4.89 | 5.14 | 4.94 | 5,200 | 0 | 0.3 | |
08/02/2011 |
4.89
|
0 | 5.02 | 4.89 | 4.89 | 0 | 0 | 0 | |
28/01/2011 |
5.02
|
6,600 | 5.06 | 5.06 | 4.85 | 1,600 | 0 | 0.1 | |
27/01/2011 |
5.06
|
19,000 | 4.92 | 5.06 | 4.95 | 18,900 | 2,000 | 0.9 | |
26/01/2011 |
4.92
|
500 | 5.01 | 5.01 | 4.87 | 0 | 0 | 0 | |
25/01/2011 |
5.01
|
8,800 | 4.96 | 5.01 | 4.79 | 3,600 | 0 | 0.2 | |
24/01/2011 |
4.96
|
60,700 | 4.96 | 5.01 | 4.77 | 19,000 | 24,000 | -0.3 | |
21/01/2011 |
4.96
|
71,300 | 5.04 | 5.09 | 4.83 | 21,900 | 30,400 | -0.4 | |
20/01/2011 |
5.04
|
34,400 | 5.00 | 5.04 | 4.87 | 12,300 | 0 | 0.6 | |
19/01/2011 |
5.00
|
46,400 | 4.97 | 5.03 | 4.83 | 2,000 | 0 | 0.1 | |
18/01/2011 |
4.97
|
44,200 | 4.95 | 5.06 | 4.72 | 13,200 | 0 | 0.7 | |
17/01/2011 |
4.95
|
18,200 | 4.96 | 4.96 | 4.69 | 8,000 | 0 | 0.4 | |
14/01/2011 |
4.96
|
17,400 | 4.81 | 4.96 | 4.69 | 4,000 | 0 | 0.2 | |
13/01/2011 |
4.81
|
7,700 | 4.69 | 4.82 | 4.64 | 0 | 0 | 0 | |
12/01/2011 |
4.69
|
8,200 | 4.76 | 4.83 | 4.69 | 0 | 0 | 0 | |
11/01/2011 |
4.76
|
10,100 | 4.72 | 4.82 | 4.47 | 0 | 0 | 0 | |
10/01/2011 |
4.72
|
10,800 | 4.77 | 4.77 | 4.69 | 0 | 0 | 0 | |
07/01/2011 |
4.77
|
7,100 | 4.72 | 4.77 | 4.70 | 0 | 0 | 0 | |
06/01/2011 |
4.72
|
4,900 | 4.79 | 4.79 | 4.58 | 0 | 0 | 0 | |
05/01/2011 |
4.79
|
7,400 | 4.76 | 4.87 | 4.68 | 400 | 0 | 0.0 | |
04/01/2011 |
4.76
|
2,700 | 4.71 | 4.87 | 4.76 | 0 | 0 | 0 | |
31/12/2010 |
4.71
|
5,200 | 4.69 | 4.79 | 4.71 | 0 | 0 | 0 | |
30/12/2010 |
4.69
|
2,600 | 4.73 | 4.73 | 4.68 | 0 | 0 | 0 | |
29/12/2010 |
4.73
|
11,900 | 4.77 | 4.77 | 4.67 | 0 | 0 | 0 | |
28/12/2010 |
4.77
|
11,500 | 4.72 | 4.77 | 4.69 | 0 | 0 | 0 | |
27/12/2010 |
4.72
|
2,300 | 4.77 | 4.77 | 4.72 | 0 | 0 | 0 | |
24/12/2010 |
4.77
|
6,400 | 4.76 | 4.78 | 4.59 | 0 | 0 | 0 | |
23/12/2010 |
4.76
|
5,500 | 4.76 | 4.77 | 4.64 | 0 | 0 | 0 | |
22/12/2010 |
4.76
|
12,400 | 4.81 | 4.81 | 4.76 | 0 | 0 | 0 | |
21/12/2010 |
4.81
|
7,400 | 4.78 | 4.82 | 4.78 | 0 | 0 | 0 | |
20/12/2010 |
4.78
|
12,700 | 4.79 | 4.83 | 4.78 | 0 | 0 | 0 | |
17/12/2010 |
4.79
|
5,700 | 4.83 | 4.85 | 4.78 | 0 | 0 | 0 | |
16/12/2010 |
4.83
|
16,900 | 4.83 | 4.86 | 4.77 | 100 | 0 | 0.0 | |
15/12/2010 |
4.83
|
15,000 | 4.96 | 4.96 | 4.82 | 0 | 0 | 0 | |
14/12/2010 |
4.96
|
13,900 | 5.00 | 5.00 | 4.83 | 0 | 0 | 0 | |
13/12/2010 |
5.00
|
19,000 | 5.05 | 5.06 | 4.94 | 100 | 0 | 0.0 | |
10/12/2010 |
5.05
|
41,700 | 4.74 | 5.08 | 4.74 | 0 | 0 | 0 | |
09/12/2010 |
4.74
|
7,200 | 4.77 | 4.83 | 4.74 | 0 | 0 | 0 | |
08/12/2010 |
4.77
|
19,600 | 4.93 | 4.93 | 4.72 | 0 | 0 | 0 | |
07/12/2010 |
4.93
|
34,000 | 4.86 | 4.97 | 4.85 | 0 | 0 | 0 | |
06/12/2010 |
4.86
|
24,500 | 5.06 | 5.06 | 4.86 | 6,000 | 0 | 0.3 | |
03/12/2010 |
5.06
|
47,000 | 4.97 | 5.06 | 4.94 | 400 | 0 | 0.0 | |
02/12/2010 |
4.97
|
38,700 | 4.86 | 5.00 | 4.86 | 12,000 | 0 | 0.6 | |
01/12/2010 |
4.86
|
42,500 | 4.88 | 4.88 | 4.51 | 0 | 0 | 0 | |
30/11/2010 |
4.88
|
17,400 | 4.70 | 4.90 | 4.72 | 4,000 | 0 | 0.2 | |
29/11/2010 |
4.70
|
23,900 | 4.67 | 4.70 | 4.58 | 0 | 0 | 0 | |
26/11/2010 |
4.67
|
18,400 | 4.70 | 4.70 | 4.59 | 0 | 0 | 0 | |
25/11/2010 |
4.70
|
11,400 | 4.61 | 4.70 | 4.58 | 0 | 0 | 0 | |
24/11/2010 |
4.61
|
3,700 | 4.60 | 4.61 | 4.56 | 500 | 0 | 0.0 | |
23/11/2010: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
23/11/2010 |
4.60
|
11,900 | 4.61 | 4.61 | 4.40 | 0 | 0 | 0 | |
22/11/2010 |
4.61
|
26,700 | 4.54 | 4.61 | 4.21 | 3,900 | 0 | 0.2 | |
19/11/2010 |
4.54
|
21,400 | 4.56 | 4.57 | 4.49 | 0 | 0 | 0 | |
18/11/2010 |
4.56
|
6,100 | 4.48 | 4.56 | 4.51 | 200 | 0 | 0.0 | |
17/11/2010 |
4.48
|
14,300 | 4.46 | 4.53 | 4.44 | 0 | 0 | 0 | |
16/11/2010 |
4.46
|
11,600 | 4.44 | 4.47 | 4.40 | 0 | 0 | 0 | |
15/11/2010 |
4.44
|
10,500 | 4.39 | 4.48 | 4.41 | 0 | 0 | 0 | |
12/11/2010 |
4.39
|
25,000 | 4.44 | 4.44 | 4.38 | 0 | 0 | 0 | |
11/11/2010 |
4.44
|
35,900 | 4.44 | 4.46 | 4.37 | 0 | 0 | 0 | |
10/11/2010 |
4.44
|
9,300 | 4.49 | 4.49 | 4.23 | 0 | 0 | 0 | |
09/11/2010 |
4.49
|
4,300 | 4.51 | 4.53 | 4.48 | 0 | 0 | 0 | |
08/11/2010 |
4.51
|
15,000 | 4.67 | 4.67 | 4.50 | 0 | 0 | 0 | |
05/11/2010 |
4.67
|
31,100 | 4.62 | 4.70 | 4.62 | 100 | 0 | 0.0 | |
04/11/2010 |
4.62
|
24,400 | 4.54 | 4.62 | 4.46 | 8,000 | 0 | 0.4 | |
03/11/2010 |
4.54
|
5,500 | 4.56 | 4.57 | 4.46 | 0 | 0 | 0 | |
02/11/2010 |
4.56
|
15,200 | 4.64 | 4.64 | 4.53 | 500 | 0 | 0.0 | |
01/11/2010 |
4.64
|
28,700 | 4.49 | 4.66 | 4.56 | 0 | 0 | 0 | |
29/10/2010 |
4.49
|
14,900 | 4.53 | 4.53 | 4.45 | 0 | 0 | 0 | |
28/10/2010 |
4.53
|
17,700 | 4.52 | 4.53 | 4.38 | 7,000 | 0 | 0.3 | |
27/10/2010 |
4.52
|
31,900 | 4.51 | 4.52 | 4.44 | 0 | 0 | 0 | |
26/10/2010 |
4.51
|
19,500 | 4.38 | 4.57 | 4.44 | 5,000 | 0 | 0.2 | |
25/10/2010 |
4.38
|
43,000 | 4.35 | 4.41 | 4.28 | 0 | 0 | 0 | |
22/10/2010 |
4.35
|
4,400 | 4.35 | 4.38 | 4.33 | 0 | 0 | 0 | |
21/10/2010 |
4.35
|
3,100 | 4.30 | 4.38 | 4.29 | 0 | 0 | 0 | |
20/10/2010 |
4.30
|
38,600 | 4.35 | 4.35 | 4.26 | 0 | 0 | 0 | |
19/10/2010 |
4.35
|
34,700 | 4.38 | 4.39 | 4.33 | 0 | 0 | 0 | |
18/10/2010 |
4.38
|
16,900 | 4.36 | 4.41 | 4.36 | 0 | 0 | 0 | |
15/10/2010 |
4.36
|
6,600 | 4.35 | 4.37 | 4.35 | 0 | 0 | 0 | |
14/10/2010 |
4.35
|
6,800 | 4.38 | 4.43 | 4.35 | 0 | 0 | 0 | |
13/10/2010 |
4.38
|
13,500 | 4.33 | 4.38 | 4.33 | 300 | 0 | 0.0 | |
12/10/2010 |
4.33
|
12,300 | 4.32 | 4.33 | 4.30 | 400 | 0 | 0.0 | |
11/10/2010 |
4.32
|
14,300 | 4.38 | 4.38 | 4.30 | 600 | 0 | 0.0 | |
08/10/2010 |
4.38
|
24,000 | 4.35 | 4.38 | 4.30 | 0 | 0 | 0 | |
07/10/2010 |
4.35
|
4,000 | 4.38 | 4.44 | 4.35 | 0 | 0 | 0 | |
06/10/2010 |
4.38
|
4,600 | 4.33 | 4.44 | 4.35 | 0 | 0 | 0 | |
05/10/2010 |
4.33
|
37,000 | 4.30 | 4.36 | 4.24 | 0 | 0 | 0 | |
04/10/2010 |
4.30
|
9,400 | 4.41 | 4.41 | 4.30 | 2,300 | 0 | 0.1 | |
01/10/2010 |
4.41
|
13,600 | 4.41 | 4.44 | 4.39 | 0 | 0 | 0 | |
30/09/2010 |
4.41
|
13,000 | 4.44 | 4.48 | 4.40 | 0 | 0 | 0 | |
29/09/2010 |
4.44
|
1,500 | 4.52 | 4.53 | 4.44 | 0 | 0 | 0 | |
28/09/2010 |
4.52
|
8,200 | 4.49 | 4.56 | 4.39 | 0 | 0 | 0 | |
27/09/2010 |
4.49
|
1,800 | 4.48 | 4.54 | 4.49 | 0 | 0 | 0 | |
24/09/2010 |
4.48
|
5,200 | 4.48 | 4.53 | 4.48 | 0 | 0 | 0 | |
23/09/2010 |
4.48
|
6,000 | 4.53 | 4.55 | 4.44 | 0 | 0 | 0 | |
22/09/2010 |
4.53
|
5,600 | 4.53 | 4.57 | 4.53 | 0 | 0 | 0 | |
21/09/2010 |
4.53
|
31,400 | 4.53 | 4.62 | 4.53 | 0 | 0 | 0 | |
20/09/2010 |
4.53
|
14,300 | 4.62 | 4.76 | 4.53 | 0 | 0 | 0 | |
17/09/2010 |
4.62
|
27,700 | 4.43 | 4.69 | 4.53 | 0 | 0 | 0 | |
16/09/2010 |
4.43
|
5,900 | 4.42 | 4.44 | 4.35 | 0 | 0 | 0 | |
15/09/2010 |
4.42
|
10,200 | 4.50 | 4.50 | 4.41 | 0 | 3,000 | -0.1 |