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) |
-0.52 | -10.55% | 4,674,000 | -24,900 | -0.1 |
4.40
4.93
4.41
|
2 tháng
(2024-07-22) |
-1.24 | -21.95% | 9,413,800 | -4,800 | -0.0 |
4.40
5.65
4.41
|
3 tháng
(2024-06-24) |
-1.63 | -26.99% | 13,784,800 | -42,106 | -0.2 |
4.40
6.17
4.41
|
6 tháng
(2024-03-25) |
-2.25 | -33.78% | 38,849,900 | -8,606 | -0.0 |
4.40
6.90
4.41
|
12 tháng
(2023-09-26) |
-1.77 | -28.64% | 123,293,700 | 86,794 | 0.5 |
4.40
8.25
4.41
|
24 tháng
(2022-10-03) |
-9.29 | -67.81% | 418,251,600 | 44,340 | -0.9 |
4.40
13.70
4.41
|
36 tháng
(2021-10-06) |
-1.93 | -30.44% | 890,119,100 | -91,660 | -9.0 |
4.40
20.50
4.41
|
60 tháng
(2019-10-17) |
0.60 | 15.75% | 1,567,892,730 | -1,144,970 | -14.9 |
2.24
20.50
4.41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2011 |
19.00
|
704,350 | 18.24 | 19.00 | 18.32 | 179,370 | 0 | 4.4 | |
28/01/2011 |
18.24
|
807,040 | 18.24 | 18.62 | 18.17 | 208,080 | 12,840 | 4.7 | |
27/01/2011 |
18.24
|
474,460 | 18.24 | 18.32 | 18.09 | 231,000 | 0 | 5.5 | |
26/01/2011 |
18.24
|
134,550 | 18.01 | 18.24 | 17.94 | 68,580 | 18,090 | 1.2 | |
25/01/2011 |
18.01
|
216,210 | 18.09 | 18.09 | 17.79 | 93,420 | 0 | 2.2 | |
24/01/2011 |
18.09
|
294,400 | 18.24 | 18.62 | 17.94 | 70,350 | 0 | 1.7 | |
21/01/2011 |
18.24
|
1,275,370 | 17.71 | 18.55 | 17.71 | 153,430 | 0 | 3.7 | |
20/01/2011 |
17.71
|
149,830 | 17.71 | 17.86 | 17.71 | 92,740 | 0 | 2.2 | |
19/01/2011 |
17.71
|
372,070 | 17.56 | 17.86 | 17.56 | 241,020 | 16,900 | 5.2 | |
18/01/2011 |
17.56
|
299,160 | 17.79 | 17.86 | 17.56 | 156,810 | 10,000 | 3.4 | |
17/01/2011 |
17.79
|
263,820 | 17.86 | 18.09 | 17.79 | 35,190 | 0 | 0.8 | |
14/01/2011 |
17.86
|
384,780 | 17.71 | 18.17 | 17.71 | 249,010 | 0 | 5.8 | |
13/01/2011 |
17.71
|
201,830 | 17.86 | 18.01 | 17.63 | 93,100 | 0 | 2.2 | |
12/01/2011 |
17.86
|
571,580 | 17.33 | 17.94 | 17.48 | 48,930 | 0 | 1.1 | |
11/01/2011 |
17.33
|
479,810 | 17.71 | 17.71 | 17.33 | 108,270 | 0 | 2.5 | |
10/01/2011 |
17.71
|
434,490 | 18.01 | 18.09 | 17.71 | 141,540 | 1,170 | 3.3 | |
07/01/2011 |
18.01
|
277,380 | 18.01 | 18.24 | 17.94 | 56,530 | 0 | 1.3 | |
06/01/2011 |
18.01
|
212,610 | 18.24 | 18.24 | 18.01 | 56,260 | 0 | 1.3 | |
05/01/2011 |
18.24
|
212,490 | 18.55 | 18.55 | 18.24 | 110,480 | 30,000 | 1.9 | |
04/01/2011 |
18.55
|
253,250 | 18.62 | 18.85 | 18.55 | 93,920 | 0 | 2.3 | |
31/12/2010 |
18.62
|
1,948,990 | 18.39 | 18.62 | 18.39 | 43,330 | 0 | 1.1 | |
30/12/2010 |
18.39
|
1,302,310 | 18.24 | 18.39 | 17.94 | 122,040 | 0 | 2.9 | |
29/12/2010 |
18.24
|
2,197,030 | 18.47 | 18.70 | 18.24 | 56,170 | 0 | 1.4 | |
28/12/2010 |
18.47
|
2,051,860 | 18.24 | 18.85 | 18.24 | 60,240 | 870 | 1.4 | |
27/12/2010 |
18.24
|
451,250 | 18.24 | 18.24 | 17.86 | 82,620 | 0 | 2.0 | |
24/12/2010 |
18.24
|
445,310 | 18.24 | 18.55 | 17.86 | 74,050 | 26,280 | 1.1 | |
23/12/2010 |
18.24
|
631,700 | 18.55 | 18.62 | 18.24 | 195,450 | 0 | 4.7 | |
22/12/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/12/2010 |
18.55
|
832,120 | 18.93 | 19.69 | 18.55 | 150,200 | 63,850 | 2.2 | |
21/12/2010 |
18.93
|
974,830 | 18.63 | 18.93 | 18.12 | 296,450 | 0 | 7.6 | |
20/12/2010 |
18.63
|
1,655,100 | 18.93 | 19.22 | 18.63 | 138,810 | 880 | 3.6 | |
17/12/2010 |
18.93
|
644,140 | 18.05 | 18.93 | 17.98 | 260,400 | 23,500 | 6.1 | |
16/12/2010 |
18.05
|
789,890 | 18.85 | 18.85 | 18.05 | 112,280 | 0 | 2.8 | |
15/12/2010 |
18.85
|
916,460 | 18.85 | 19.29 | 18.71 | 163,900 | 0 | 4.2 | |
14/12/2010 |
18.85
|
1,705,300 | 19.51 | 19.88 | 18.56 | 223,170 | 2,000 | 5.7 | |
13/12/2010 |
19.51
|
1,930,690 | 18.63 | 19.51 | 19.44 | 76,330 | 5,350 | 1.9 | |
10/12/2010 |
18.63
|
1,236,440 | 17.98 | 18.63 | 17.90 | 181,440 | 0 | 4.5 | |
09/12/2010 |
17.98
|
831,130 | 17.32 | 17.98 | 16.88 | 42,350 | 5,000 | 0.9 | |
08/12/2010 |
17.32
|
1,386,570 | 18.20 | 18.27 | 17.32 | 27,070 | 0 | 0.7 | |
07/12/2010 |
18.20
|
1,293,550 | 19.00 | 19.00 | 18.20 | 95,720 | 0 | 2.5 | |
06/12/2010 |
19.00
|
2,025,440 | 18.85 | 19.73 | 18.56 | 59,260 | 0 | 1.6 | |
03/12/2010 |
18.85
|
2,421,590 | 17.98 | 18.85 | 18.27 | 48,160 | 14,490 | 0.9 | |
02/12/2010 |
17.98
|
1,384,450 | 17.39 | 17.98 | 16.95 | 120,310 | 0 | 2.9 | |
01/12/2010 |
17.39
|
789,090 | 17.39 | 17.61 | 16.88 | 93,750 | 0 | 2.2 | |
30/11/2010 |
17.39
|
1,803,950 | 16.81 | 17.61 | 17.39 | 127,830 | 6,000 | 2.9 | |
29/11/2010 |
16.81
|
586,890 | 16.08 | 16.81 | 15.86 | 225,210 | 1,630 | 5.1 | |
26/11/2010 |
16.08
|
1,038,660 | 16.15 | 16.44 | 15.93 | 42,290 | 0 | 0.9 | |
25/11/2010 |
16.15
|
612,960 | 15.78 | 16.44 | 15.78 | 28,100 | 2,000 | 0.6 | |
24/11/2010 |
15.78
|
331,560 | 15.78 | 15.86 | 15.35 | 152,660 | 0 | 3.3 | |
23/11/2010 |
15.78
|
410,350 | 15.49 | 15.78 | 15.42 | 258,250 | 0 | 5.5 | |
22/11/2010 |
15.49
|
471,740 | 15.49 | 15.49 | 14.83 | 100,250 | 80,880 | 0.4 | |
19/11/2010 |
15.49
|
308,080 | 15.86 | 15.93 | 15.49 | 71,080 | 0 | 1.5 | |
18/11/2010 |
15.86
|
378,210 | 15.71 | 16.37 | 15.78 | 71,270 | 0 | 1.6 | |
17/11/2010 |
15.71
|
953,080 | 15.35 | 15.86 | 15.05 | 42,280 | 109,240 | -1.4 | |
16/11/2010 |
15.35
|
1,147,560 | 16.00 | 16.00 | 15.27 | 83,360 | 0 | 1.8 | |
15/11/2010 |
16.00
|
1,847,430 | 16.81 | 16.88 | 16.00 | 57,990 | 7,570 | 1.1 | |
12/11/2010 |
16.81
|
1,119,870 | 17.54 | 17.54 | 16.66 | 149,930 | 0 | 3.5 | |
11/11/2010 |
17.54
|
690,850 | 17.83 | 17.83 | 17.54 | 42,210 | 0 | 1.0 | |
10/11/2010 |
17.83
|
1,023,390 | 17.54 | 17.98 | 17.61 | 629,930 | 0 | 15.3 | |
09/11/2010 |
17.54
|
1,380,450 | 18.27 | 18.27 | 17.54 | 83,690 | 2,630 | 2.0 | |
08/11/2010 |
18.27
|
2,074,280 | 17.90 | 18.42 | 17.68 | 122,200 | 30,100 | 2.3 | |
05/11/2010 |
17.90
|
751,450 | 17.68 | 18.27 | 17.68 | 100,950 | 0 | 2.5 | |
04/11/2010 |
17.68
|
562,580 | 17.68 | 18.12 | 17.32 | 69,590 | 1,000 | 1.7 | |
03/11/2010 |
17.68
|
1,110,190 | 17.54 | 17.76 | 17.32 | 117,250 | 0 | 2.8 | |
02/11/2010 |
17.54
|
662,450 | 18.27 | 18.27 | 17.54 | 43,210 | 7,300 | 0.9 | |
01/11/2010 |
18.27
|
646,480 | 18.49 | 18.49 | 18.05 | 101,970 | 1,290 | 2.5 | |
29/10/2010 |
18.49
|
837,150 | 18.56 | 19.07 | 18.49 | 60,070 | 1,000 | 1.5 | |
28/10/2010 |
18.56
|
698,140 | 19.22 | 19.22 | 18.56 | 193,210 | 0 | 5.0 | |
27/10/2010 |
19.22
|
992,490 | 19.37 | 19.58 | 19.00 | 465,540 | 0 | 12.3 | |
26/10/2010 |
19.37
|
815,940 | 18.49 | 19.37 | 18.63 | 94,420 | 1,990 | 2.4 | |
25/10/2010 |
18.49
|
829,070 | 18.49 | 18.56 | 17.90 | 56,310 | 70 | 1.4 | |
22/10/2010 |
18.49
|
1,291,540 | 18.78 | 19.15 | 18.42 | 119,210 | 0 | 3.0 | |
21/10/2010 |
18.78
|
1,473,260 | 19.58 | 19.73 | 18.63 | 102,980 | 0 | 2.7 | |
20/10/2010 |
19.58
|
1,559,930 | 20.61 | 20.61 | 19.58 | 48,200 | 0 | 1.3 | |
19/10/2010 |
20.61
|
1,632,580 | 21.41 | 21.48 | 20.39 | 101,920 | 0 | 2.9 | |
18/10/2010 |
21.41
|
567,960 | 21.78 | 21.85 | 21.41 | 43,200 | 880 | 1.3 | |
15/10/2010 |
21.78
|
744,130 | 21.92 | 21.92 | 21.70 | 158,650 | 0 | 4.7 | |
14/10/2010 |
21.92
|
548,210 | 22.00 | 22.43 | 21.78 | 68,990 | 0 | 2.1 | |
13/10/2010 |
22.00
|
1,183,470 | 21.56 | 22.07 | 21.19 | 146,290 | 1,000 | 4.4 | |
12/10/2010 |
21.56
|
1,468,870 | 22.00 | 22.07 | 21.56 | 43,200 | 0 | 1.3 | |
11/10/2010 |
22.00
|
653,770 | 22.07 | 22.36 | 21.85 | 42,200 | 24,950 | 0.5 | |
08/10/2010 |
22.07
|
889,290 | 22.65 | 22.65 | 22.07 | 56,460 | 4,450 | 1.6 | |
07/10/2010 |
22.65
|
1,220,450 | 23.38 | 23.68 | 22.65 | 185,440 | 0 | 5.9 | |
06/10/2010 |
23.38
|
1,163,660 | 22.51 | 23.53 | 22.51 | 308,580 | 0 | 9.8 | |
05/10/2010 |
22.51
|
1,600,640 | 22.00 | 22.51 | 21.27 | 200,590 | 22,890 | 5.4 | |
04/10/2010 |
22.00
|
2,075,350 | 23.09 | 23.09 | 22.00 | 237,940 | 6,060 | 7.1 | |
01/10/2010 |
23.09
|
2,896,240 | 23.09 | 24.12 | 23.02 | 186,160 | 2,250 | 5.9 | |
30/09/2010 |
23.09
|
1,824,780 | 23.53 | 23.60 | 23.02 | 182,180 | 2,250 | 5.7 | |
29/09/2010 |
23.53
|
1,010,880 | 23.53 | 24.33 | 23.46 | 14,890 | 3,250 | 0.4 | |
28/09/2010 |
23.53
|
2,680,960 | 23.68 | 24.33 | 23.53 | 139,240 | 0 | 4.5 | |
27/09/2010 |
23.68
|
2,481,710 | 24.41 | 24.48 | 23.68 | 23,870 | 4,210 | 0.6 | |
24/09/2010 |
24.41
|
2,554,040 | 24.99 | 25.07 | 24.12 | 1,000 | 7,780 | -0.2 | |
23/09/2010 |
24.99
|
3,997,720 | 26.16 | 26.16 | 24.92 | 65,620 | 0 | 2.2 | |
22/09/2010 |
26.16
|
2,333,870 | 27.48 | 27.48 | 26.16 | 77,580 | 0 | 2.8 | |
21/09/2010 |
27.48
|
14,358,620 | 26.23 | 27.48 | 24.99 | 2,131,880 | 862,320 | 46.4 | |
20/09/2010 |
26.23
|
3,413,090 | 26.82 | 27.48 | 26.09 | 1,552,640 | 2,840 | 55.9 | |
17/09/2010 |
26.82
|
4,047,340 | 25.58 | 26.82 | 24.85 | 1,988,740 | 0 | 70.2 | |
16/09/2010 |
25.58
|
3,247,800 | 24.85 | 25.58 | 24.41 | 2,054,630 | 0 | 70.1 | |
15/09/2010 |
24.85
|
2,722,880 | 23.90 | 25.07 | 23.90 | 1,323,040 | 0 | 44.6 | |
14/09/2010 |
23.90
|
1,480,270 | 22.80 | 23.90 | 23.46 | 992,130 | 0 | 32.4 | |
13/09/2010 |
22.80
|
725,290 | 23.38 | 24.12 | 22.65 | 1,140 | 3,610 | -0.1 |