Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.65 | 2.73% | 9,741,000 | -8,842 | -0.5 |
23.15
24.90
24.50
|
2 tháng
(2024-07-22) |
1.40 | 6.06% | 23,297,900 | -517,433 | -12.5 |
21.85
24.90
24.50
|
3 tháng
(2024-06-20) |
-3.60 | -12.81% | 60,172,300 | 247,727 | 8.4 |
21.85
29.05
24.50
|
6 tháng
(2024-03-22) |
1.05 | 4.48% | 164,886,700 | -913,531 | -23.5 |
20
29.20
24.50
|
12 tháng
(2023-09-25) |
8.57 | 53.81% | 244,112,300 | -408,272 | -10.4 |
14.07
29.20
24.50
|
24 tháng
(2022-09-29) |
16.21 | 195.69% | 321,714,300 | -1,059,699 | -27.9 |
4.25
29.20
24.50
|
36 tháng
(2021-10-04) |
7.90 | 47.56% | 476,123,700 | -1,198,037 | -33.9 |
4.25
29.20
24.50
|
60 tháng
(2019-10-15) |
20.89 | 578.08% | 654,605,350 | -9,443,197 | -138.0 |
2.48
29.20
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2011 |
11.97
|
102,660 | 11.58 | 12.15 | 11.58 | 0 | 0 | 0 | |
27/01/2011 |
11.58
|
34,000 | 11.45 | 11.71 | 11.45 | 0 | 0 | 0 | |
26/01/2011 |
11.45
|
46,100 | 11.40 | 11.53 | 11.21 | 25,000 | 0 | 1.1 | |
25/01/2011 |
11.40
|
30,350 | 11.45 | 11.66 | 11.32 | 3,550 | 0 | 0.2 | |
24/01/2011 |
11.45
|
60,730 | 11.63 | 11.63 | 11.45 | 6,280 | 0 | 0.3 | |
21/01/2011 |
11.63
|
135,030 | 11.60 | 11.63 | 11.45 | 54,950 | 0 | 2.4 | |
20/01/2011 |
11.60
|
82,530 | 11.58 | 11.60 | 11.45 | 39,930 | 0 | 1.8 | |
19/01/2011 |
11.58
|
61,200 | 11.45 | 11.58 | 11.45 | 38,590 | 0 | 1.7 | |
18/01/2011 |
11.45
|
75,170 | 11.76 | 11.84 | 11.32 | 15,030 | 0 | 0.7 | |
17/01/2011 |
11.76
|
46,300 | 11.79 | 12.20 | 11.21 | 0 | 0 | 0 | |
14/01/2011 |
11.79
|
43,120 | 11.71 | 11.84 | 11.58 | 0 | 0 | 0 | |
13/01/2011 |
11.71
|
55,380 | 11.37 | 11.71 | 11.37 | 3,470 | 0 | 0.2 | |
12/01/2011 |
11.37
|
65,330 | 11.45 | 11.58 | 11.19 | 830 | 0 | 0.0 | |
11/01/2011 |
11.45
|
58,900 | 11.37 | 11.58 | 10.98 | 5,840 | 0 | 0.3 | |
10/01/2011 |
11.37
|
48,200 | 11.34 | 11.45 | 11.08 | 20,200 | 0 | 0.9 | |
07/01/2011 |
11.34
|
113,030 | 11.86 | 11.86 | 11.29 | 0 | 0 | 0 | |
06/01/2011 |
11.86
|
108,300 | 12.49 | 12.49 | 11.86 | 19,810 | 0 | 0.9 | |
05/01/2011 |
12.49
|
56,050 | 12.51 | 12.72 | 12.49 | 0 | 0 | 0 | |
04/01/2011 |
12.51
|
74,550 | 11.94 | 12.51 | 11.92 | 0 | 0 | 0 | |
31/12/2010 |
11.94
|
61,080 | 11.40 | 11.94 | 11.42 | 0 | 0 | 0 | |
30/12/2010 |
11.40
|
162,090 | 11.97 | 11.97 | 11.37 | 10,000 | 0 | 0.4 | |
29/12/2010 |
11.97
|
129,100 | 11.81 | 11.97 | 11.32 | 5,000 | 0 | 0.2 | |
28/12/2010 |
11.81
|
145,870 | 12.33 | 12.44 | 11.73 | 0 | 0 | 0 | |
27/12/2010 |
12.33
|
93,000 | 12.20 | 12.59 | 12.18 | 0 | 0 | 0 | |
24/12/2010 |
12.20
|
92,000 | 12.23 | 12.25 | 11.76 | 0 | 0 | 0 | |
23/12/2010 |
12.23
|
150,740 | 12.59 | 12.96 | 12.02 | 30,760 | 0 | 1.4 | |
22/12/2010 |
12.59
|
152,630 | 12.70 | 12.75 | 12.38 | 0 | 0 | 0 | |
21/12/2010 |
12.70
|
230,970 | 12.75 | 12.75 | 12.44 | 32,450 | 0 | 1.6 | |
20/12/2010 |
12.75
|
109,500 | 12.77 | 13.01 | 12.44 | 0 | 0 | 0 | |
17/12/2010 |
12.77
|
134,500 | 12.75 | 12.77 | 12.23 | 19,600 | 0 | 0.9 | |
16/12/2010 |
12.75
|
237,200 | 12.23 | 12.75 | 11.63 | 0 | 0 | 0 | |
15/12/2010 |
12.23
|
99,100 | 12.75 | 12.75 | 12.23 | 300 | 0 | 0.0 | |
14/12/2010 |
12.75
|
49,060 | 12.75 | 12.75 | 12.12 | 0 | 0 | 0 | |
13/12/2010 |
12.75
|
96,000 | 12.75 | 12.77 | 12.75 | 0 | 0 | 0 | |
10/12/2010 |
12.75
|
70,010 | 12.77 | 12.85 | 12.23 | 38,310 | 0 | 1.8 | |
09/12/2010 |
12.77
|
6,530 | 12.36 | 12.83 | 11.76 | 0 | 0 | 0 | |
08/12/2010 |
12.36
|
18,690 | 12.67 | 12.67 | 12.31 | 0 | 0 | 0 | |
07/12/2010 |
12.67
|
46,600 | 12.88 | 12.88 | 12.25 | 0 | 0 | 0 | |
06/12/2010 |
12.88
|
12,700 | 12.75 | 13.01 | 12.12 | 0 | 0 | 0 | |
03/12/2010 |
12.75
|
36,300 | 12.23 | 12.83 | 12.23 | 0 | 0 | 0 | |
02/12/2010 |
12.23
|
26,600 | 12.23 | 12.23 | 11.97 | 0 | 0 | 0 | |
01/12/2010 |
12.23
|
14,600 | 12.28 | 12.28 | 11.71 | 0 | 0 | 0 | |
30/11/2010 |
12.28
|
12,820 | 12.28 | 12.72 | 12.23 | 0 | 0 | 0 | |
29/11/2010 |
12.28
|
4,620 | 12.44 | 12.44 | 11.84 | 0 | 0 | 0 | |
26/11/2010 |
12.44
|
6,420 | 12.44 | 12.75 | 11.84 | 0 | 0 | 0 | |
25/11/2010 |
12.44
|
3,280 | 12.44 | 12.46 | 12.41 | 0 | 0 | 0 | |
24/11/2010 |
12.44
|
200 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
23/11/2010 |
12.44
|
3,600 | 12.36 | 12.49 | 12.28 | 0 | 0 | 0 | |
22/11/2010 |
12.36
|
2,000 | 12.49 | 12.49 | 12.36 | 0 | 0 | 0 | |
19/11/2010 |
12.49
|
2,100 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
18/11/2010 |
12.49
|
1,100 | 12.49 | 12.75 | 12.49 | 0 | 0 | 0 | |
17/11/2010 |
12.49
|
14,590 | 12.15 | 12.75 | 12.15 | 1,500 | 0 | 0.1 | |
16/11/2010 |
12.15
|
3,740 | 12.72 | 12.72 | 12.15 | 0 | 0 | 0 | |
15/11/2010 |
12.72
|
1,000 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
12/11/2010 |
12.72
|
6,310 | 12.88 | 12.88 | 12.25 | 0 | 0 | 0 | |
11/11/2010 |
12.88
|
2,310 | 12.93 | 12.93 | 12.33 | 0 | 0 | 0 | |
10/11/2010 |
12.93
|
3,500 | 12.96 | 12.96 | 12.33 | 0 | 0 | 0 | |
09/11/2010 |
12.96
|
11,060 | 13.01 | 13.01 | 12.36 | 0 | 0 | 0 | |
08/11/2010 |
13.01
|
29,730 | 13.01 | 13.01 | 12.62 | 2,000 | 0 | 0.1 | |
05/11/2010 |
13.01
|
3,000 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
04/11/2010: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
04/11/2010 |
13.01
|
9,630 | 12.77 | 13.01 | 12.15 | 0 | 0 | 0 | |
03/11/2010 |
12.77
|
6,680 | 12.65 | 13.03 | 12.03 | 0 | 0 | 0 | |
02/11/2010 |
12.65
|
5,200 | 13.16 | 13.29 | 12.52 | 0 | 0 | 0 | |
01/11/2010 |
13.16
|
710 | 13.03 | 13.29 | 13.03 | 0 | 0 | 0 | |
29/10/2010 |
13.03
|
18,000 | 12.77 | 13.03 | 12.26 | 0 | 5,000 | -0.3 | |
28/10/2010 |
12.77
|
16,160 | 13.41 | 13.41 | 12.75 | 0 | 0 | 0 | |
27/10/2010 |
13.41
|
20,750 | 13.41 | 13.67 | 12.77 | 0 | 0 | 0 | |
26/10/2010 |
13.41
|
17,310 | 13.29 | 13.67 | 13.16 | 0 | 0 | 0 | |
25/10/2010 |
13.29
|
26,200 | 13.29 | 13.29 | 12.77 | 0 | 0 | 0 | |
22/10/2010 |
13.29
|
26,000 | 13.29 | 13.29 | 13.16 | 0 | 0 | 0 | |
21/10/2010 |
13.29
|
20,500 | 13.29 | 13.29 | 12.77 | 0 | 0 | 0 | |
20/10/2010 |
13.29
|
11,000 | 13.29 | 13.29 | 12.67 | 0 | 0 | 0 | |
19/10/2010 |
13.29
|
64,120 | 13.16 | 13.67 | 12.77 | 1,000 | 0 | 0.1 | |
18/10/2010 |
13.16
|
67,420 | 13.41 | 13.54 | 12.90 | 0 | 0 | 0 | |
15/10/2010 |
13.41
|
79,650 | 14.05 | 14.05 | 13.41 | 0 | 0 | 0 | |
14/10/2010 |
14.05
|
102,890 | 14.05 | 14.31 | 13.92 | 1,500 | 0 | 0.1 | |
13/10/2010 |
14.05
|
366,930 | 14.05 | 14.05 | 13.29 | 0 | 0 | 0 |