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) |
0.05 | 0.44% | 7,857,800 | -1,300 | -0.0 |
11.20
11.65
11.40
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 20,165,900 | -1,300 | -0.0 |
10.35
12.20
11.40
|
3 tháng
(2024-06-21) |
0 | 0% | 41,289,900 | -1,300 | -0.0 |
10.35
12.50
11.40
|
6 tháng
(2024-03-25) |
-0.20 | -1.72% | 78,749,500 | -1,300 | -0.0 |
9.55
12.60
11.40
|
12 tháng
(2023-09-25) |
0.65 | 6.05% | 139,608,000 | -1,400 | -0.0 |
8.31
12.60
11.40
|
24 tháng
(2022-09-30) |
-0.45 | -3.80% | 309,347,300 | -26,295 | -0.5 |
5.54
14.55
11.40
|
36 tháng
(2021-10-05) |
-1.41 | -11.01% | 582,502,100 | -187,817 | -4.5 |
5.54
24.36
11.40
|
60 tháng
(2019-10-16) |
0.47 | 4.30% | 605,380,800 | -155,307 | -4.1 |
5.54
24.36
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2011 |
13.88
|
686,340 | 13.82 | 14.06 | 13.82 | 238,650 | 330 | 5.6 | |
27/01/2011 |
13.82
|
864,150 | 13.47 | 13.88 | 13.53 | 82,720 | 0 | 1.9 | |
26/01/2011 |
13.47
|
327,480 | 13.35 | 13.53 | 13.35 | 156,930 | 0 | 3.6 | |
25/01/2011 |
13.35
|
647,210 | 13.41 | 13.47 | 13.35 | 333,800 | 0 | 7.6 | |
24/01/2011 |
13.41
|
823,820 | 13.30 | 13.71 | 13.30 | 210,130 | 10,000 | 4.6 | |
21/01/2011 |
13.30
|
897,250 | 13.12 | 13.65 | 13.12 | 57,370 | 0 | 1.3 | |
20/01/2011 |
13.12
|
289,300 | 13.35 | 13.53 | 13.12 | 13,760 | 0 | 0.3 | |
19/01/2011 |
13.35
|
679,770 | 13.41 | 13.65 | 13.18 | 65,780 | 0 | 1.5 | |
18/01/2011 |
13.41
|
558,070 | 13.65 | 13.77 | 13.41 | 27,480 | 6,000 | 0.5 | |
17/01/2011 |
13.65
|
473,190 | 13.65 | 14.06 | 13.59 | 3,150 | 0 | 0.1 | |
14/01/2011 |
13.65
|
816,140 | 13.18 | 13.77 | 13.06 | 37,950 | 0 | 0.9 | |
13/01/2011 |
13.18
|
502,500 | 13.06 | 13.53 | 12.94 | 9,380 | 0 | 0.2 | |
12/01/2011 |
13.06
|
603,840 | 12.65 | 13.24 | 12.77 | 7,550 | 0 | 0.2 | |
11/01/2011 |
12.65
|
1,014,560 | 13.30 | 13.30 | 12.65 | 18,940 | 1,600 | 0.4 | |
10/01/2011 |
13.30
|
1,129,590 | 13.82 | 13.82 | 13.24 | 35,750 | 0 | 0.8 | |
07/01/2011 |
13.82
|
629,020 | 14.00 | 14.24 | 13.82 | 25,000 | 0 | 0.6 | |
06/01/2011 |
14.00
|
800,520 | 14.12 | 14.12 | 13.77 | 8,580 | 10 | 0.2 | |
05/01/2011 |
14.12
|
733,110 | 14.65 | 14.65 | 14.12 | 18,490 | 0 | 0.5 | |
04/01/2011 |
14.65
|
825,220 | 14.59 | 14.82 | 14.41 | 13,980 | 0 | 0.3 | |
31/12/2010 |
14.59
|
866,920 | 14.53 | 14.71 | 14.41 | 0 | 0 | 0 | |
30/12/2010 |
14.53
|
1,085,090 | 14.59 | 14.71 | 14.35 | 29,060 | 3,630 | 0.6 | |
29/12/2010 |
14.59
|
1,466,110 | 15.06 | 15.24 | 14.59 | 3,550 | 0 | 0.1 | |
28/12/2010 |
15.06
|
1,364,500 | 14.41 | 15.12 | 14.47 | 5,670 | 0 | 0.1 | |
27/12/2010 |
14.41
|
816,450 | 14.18 | 14.47 | 14.12 | 10,690 | 8,340 | 0.1 | |
24/12/2010 |
14.18
|
2,554,400 | 13.53 | 14.18 | 13.53 | 21,190 | 35,000 | -0.3 | |
23/12/2010 |
13.53
|
1,318,280 | 14.00 | 14.00 | 13.47 | 32,810 | 0 | 0.8 | |
22/12/2010 |
14.00
|
1,059,830 | 14.59 | 14.71 | 14.00 | 31,890 | 2,000 | 0.7 | |
21/12/2010 |
14.59
|
1,097,200 | 14.71 | 15.00 | 14.06 | 118,280 | 200 | 2.9 | |
20/12/2010 |
14.71
|
1,365,820 | 14.82 | 15.35 | 14.71 | 15,360 | 6,000 | 0.2 | |
17/12/2010 |
14.82
|
1,992,410 | 14.12 | 14.82 | 14.12 | 6,680 | 2,000 | 0.1 | |
16/12/2010 |
14.12
|
2,537,000 | 14.82 | 14.82 | 14.12 | 17,340 | 0 | 0.4 | |
15/12/2010 |
14.82
|
2,727,670 | 14.71 | 15.41 | 14.82 | 56,780 | 10,000 | 1.2 | |
14/12/2010 |
14.71
|
4,292,310 | 15.06 | 15.77 | 14.53 | 43,100 | 730 | 1.1 | |
13/12/2010 |
15.06
|
202,620 | 14.35 | 15.06 | 15.06 | 0 | 20 | -0.0 | |
10/12/2010 |
14.35
|
1,841,790 | 13.71 | 14.35 | 14.00 | 14,650 | 0 | 0.4 | |
09/12/2010 |
13.71
|
1,907,900 | 13.06 | 13.71 | 12.47 | 0 | 10,080 | -0.2 | |
08/12/2010 |
13.06
|
3,014,000 | 13.71 | 14.12 | 13.06 | 0 | 5,040 | -0.1 | |
07/12/2010 |
13.71
|
4,944,670 | 13.71 | 14.35 | 13.71 | 44,750 | 0 | 1.1 | |
06/12/2010 |
13.71
|
1,822,580 | 13.06 | 13.71 | 13.53 | 13,870 | 0 | 0.3 | |
03/12/2010 |
13.06
|
170,060 | 12.47 | 13.06 | 13.06 | 0 | 0 | 0 | |
02/12/2010 |
12.47
|
1,262,530 | 11.88 | 12.47 | 11.59 | 40 | 2,000 | -0.0 | |
01/12/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
01/12/2010 |
11.88
|
1,791,990 | 11.35 | 11.88 | 11.18 | 14,210 | 10,000 | 0.1 | |
30/11/2010 |
11.35
|
2,324,780 | 10.84 | 11.35 | 11.24 | 10,210 | 5,000 | 0.1 | |
29/11/2010 |
10.84
|
583,300 | 10.32 | 10.84 | 10.04 | 50,540 | 0 | 0.9 | |
26/11/2010 |
10.32
|
810,440 | 10.04 | 10.44 | 10.09 | 10 | 0 | 0.0 | |
25/11/2010 |
10.04
|
1,091,820 | 9.58 | 10.04 | 9.58 | 12,470 | 0 | 0.2 | |
24/11/2010 |
9.58
|
521,730 | 9.63 | 9.75 | 9.46 | 30,480 | 0 | 0.5 | |
23/11/2010 |
9.63
|
419,260 | 9.46 | 9.81 | 9.46 | 50,980 | 0 | 0.9 | |
22/11/2010 |
9.46
|
571,140 | 9.81 | 9.81 | 9.35 | 16,120 | 0 | 0.3 | |
19/11/2010 |
9.81
|
381,610 | 9.92 | 9.98 | 9.81 | 31,960 | 0 | 0.6 | |
18/11/2010 |
9.92
|
372,420 | 9.69 | 10.09 | 9.69 | 8,010 | 0 | 0.1 | |
17/11/2010 |
9.69
|
225,380 | 9.69 | 9.98 | 9.58 | 0 | 28,730 | -0.5 | |
16/11/2010 |
9.69
|
498,640 | 9.69 | 9.69 | 9.35 | 14,780 | 0 | 0.2 | |
15/11/2010 |
9.69
|
495,800 | 9.92 | 10.04 | 9.63 | 5,000 | 0 | 0.1 | |
12/11/2010 |
9.92
|
1,028,960 | 10.38 | 10.38 | 9.86 | 25,300 | 0 | 0.4 | |
11/11/2010 |
10.38
|
490,100 | 10.84 | 10.90 | 10.38 | 5,700 | 0 | 0.1 | |
10/11/2010 |
10.84
|
384,640 | 10.95 | 11.01 | 10.78 | 15,950 | 4,500 | 0.2 | |
09/11/2010 |
10.95
|
460,140 | 11.35 | 11.35 | 10.95 | 10,640 | 0 | 0.2 | |
08/11/2010 |
11.35
|
399,260 | 11.53 | 11.53 | 11.30 | 10,000 | 7,370 | 0.1 | |
05/11/2010 |
11.53
|
475,230 | 11.24 | 11.70 | 11.35 | 20,950 | 0 | 0.4 | |
04/11/2010 |
11.24
|
547,200 | 11.12 | 11.35 | 11.07 | 7,570 | 0 | 0.1 | |
03/11/2010 |
11.12
|
370,190 | 11.24 | 11.35 | 11.07 | 15,960 | 3,000 | 0.3 | |
02/11/2010 |
11.24
|
421,230 | 11.58 | 11.58 | 11.18 | 2,000 | 0 | 0.0 | |
01/11/2010 |
11.58
|
266,490 | 11.58 | 11.81 | 11.47 | 16,460 | 0 | 0.3 | |
29/10/2010 |
11.58
|
199,980 | 11.53 | 11.64 | 11.47 | 0 | 0 | 0 | |
28/10/2010 |
11.53
|
199,180 | 11.70 | 11.76 | 11.47 | 0 | 0 | 0 | |
27/10/2010 |
11.70
|
386,340 | 12.10 | 12.10 | 11.70 | 14,080 | 0 | 0.3 | |
26/10/2010 |
12.10
|
1,124,750 | 11.64 | 12.21 | 11.87 | 4,000 | 0 | 0.1 | |
25/10/2010 |
11.64
|
574,800 | 11.24 | 11.70 | 11.07 | 0 | 0 | 0 | |
22/10/2010 |
11.24
|
323,920 | 11.12 | 11.24 | 11.07 | 22,380 | 1,000 | 0.4 | |
21/10/2010 |
11.12
|
576,510 | 11.35 | 11.70 | 11.12 | 15,960 | 0 | 0.3 | |
20/10/2010 |
11.35
|
1,271,220 | 11.93 | 11.93 | 11.35 | 4,100 | 3,000 | 0.0 | |
19/10/2010 |
11.93
|
615,200 | 12.39 | 12.50 | 11.87 | 18,490 | 0 | 0.4 | |
18/10/2010 |
12.39
|
196,120 | 12.50 | 12.56 | 12.33 | 1,000 | 0 | 0.0 | |
15/10/2010 |
12.50
|
149,350 | 12.50 | 12.50 | 12.39 | 32,190 | 0 | 0.7 | |
14/10/2010 |
12.50
|
238,090 | 12.56 | 12.67 | 12.50 | 7,400 | 0 | 0.2 | |
13/10/2010 |
12.56
|
305,360 | 12.44 | 12.56 | 12.44 | 21,580 | 0 | 0.5 | |
12/10/2010 |
12.44
|
929,510 | 12.79 | 12.79 | 12.44 | 0 | 1,250 | -0.0 | |
11/10/2010 |
12.79
|
234,030 | 12.84 | 12.90 | 12.62 | 0 | 25,040 | -0.6 | |
08/10/2010 |
12.84
|
494,930 | 12.90 | 13.07 | 12.79 | 21,990 | 0 | 0.5 | |
07/10/2010 |
12.90
|
657,810 | 13.13 | 13.36 | 12.90 | 46,520 | 0 | 1.1 | |
06/10/2010 |
13.13
|
873,200 | 12.79 | 13.42 | 12.90 | 62,800 | 0 | 1.4 | |
05/10/2010 |
12.79
|
545,070 | 12.62 | 12.79 | 12.33 | 42,940 | 56,320 | -0.3 | |
04/10/2010 |
12.62
|
1,420,390 | 13.25 | 13.25 | 12.62 | 70,540 | 1,000 | 1.5 | |
01/10/2010 |
13.25
|
257,400 | 13.36 | 13.53 | 13.25 | 49,820 | 5,000 | 1.0 | |
30/09/2010 |
13.36
|
556,000 | 13.48 | 13.48 | 13.19 | 38,680 | 70,510 | -0.7 | |
29/09/2010 |
13.48
|
538,540 | 13.76 | 13.82 | 13.48 | 12,750 | 0 | 0.3 | |
28/09/2010 |
13.76
|
370,070 | 13.70 | 14.11 | 13.76 | 14,450 | 0 | 0.3 | |
27/09/2010 |
13.70
|
262,130 | 13.88 | 14.05 | 13.70 | 1,620 | 0 | 0.0 | |
24/09/2010 |
13.88
|
350,060 | 13.82 | 13.99 | 13.76 | 0 | 62,560 | -1.5 | |
23/09/2010 |
13.82
|
1,755,280 | 14.05 | 14.05 | 13.59 | 17,300 | 0 | 0.4 | |
22/09/2010 |
14.05
|
673,950 | 14.22 | 14.39 | 13.99 | 10,320 | 0 | 0.3 | |
21/09/2010 |
14.22
|
697,940 | 14.62 | 14.62 | 14.22 | 0 | 70,400 | -1.7 | |
20/09/2010 |
14.62
|
596,110 | 14.45 | 14.91 | 14.45 | 11,300 | 3,100 | 0.2 | |
17/09/2010 |
14.45
|
1,340,130 | 13.76 | 14.45 | 14.11 | 3,790 | 0 | 0.1 | |
16/09/2010 |
13.76
|
676,610 | 13.82 | 13.88 | 13.65 | 5,520 | 80,000 | -1.8 | |
15/09/2010 |
13.82
|
682,310 | 14.11 | 14.16 | 13.70 | 18,040 | 180,000 | -3.9 | |
14/09/2010 |
14.11
|
867,580 | 13.70 | 14.22 | 13.76 | 0 | 11,000 | -0.3 | |
13/09/2010 |
13.70
|
1,481,310 | 14.28 | 14.34 | 13.59 | 25,100 | 4,000 | 0.5 | |
10/09/2010 |
14.28
|
1,748,800 | 15.02 | 15.08 | 14.28 | 5,270 | 0 | 0.1 |