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) |
-9.10 | -8.43% | 30,206,300 | 15,193 | -13.0 |
98.90
109.30
98.90
|
2 tháng
(2024-07-22) |
4.70 | 4.99% | 54,537,400 | -559 | -17.4 |
93.80
109.30
98.90
|
3 tháng
(2024-06-21) |
1.20 | 1.23% | 78,255,500 | -7,237 | -18.0 |
93.80
109.30
98.90
|
6 tháng
(2024-03-25) |
2.90 | 3.02% | 165,009,800 | -178,341 | -132.8 |
91.50
109.30
98.90
|
12 tháng
(2023-09-25) |
20.41 | 26% | 286,690,700 | -250,856 | -138.8 |
71.57
109.30
98.90
|
24 tháng
(2022-09-30) |
21.75 | 28.19% | 417,352,200 | -1,545,489 | -191.9 |
68.38
109.30
98.90
|
36 tháng
(2021-10-05) |
30.14 | 43.84% | 616,810,300 | 1,827,055 | 226.8 |
64.64
109.30
98.90
|
60 tháng
(2019-10-16) |
43.06 | 77.11% | 953,682,430 | 1,576,132 | 208.7 |
31.98
109.30
98.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2011 |
5.56
|
81,100 | 5.55 | 5.56 | 5.49 | 23,320 | 38,980 | -0.6 | |
28/01/2011 |
5.55
|
66,650 | 5.56 | 5.61 | 5.55 | 60,590 | 0 | 2.3 | |
27/01/2011 |
5.56
|
82,160 | 5.48 | 5.56 | 5.46 | 59,790 | 0 | 2.2 | |
26/01/2011 |
5.48
|
33,860 | 5.45 | 5.49 | 5.45 | 33,020 | 0 | 1.2 | |
25/01/2011 |
5.45
|
50,810 | 5.46 | 5.48 | 5.42 | 41,980 | 0 | 1.5 | |
24/01/2011 |
5.46
|
85,350 | 5.40 | 5.48 | 5.40 | 42,810 | 0 | 1.6 | |
21/01/2011 |
5.40
|
47,230 | 5.34 | 5.42 | 5.34 | 31,980 | 0 | 1.2 | |
20/01/2011 |
5.34
|
110,210 | 5.31 | 5.34 | 5.25 | 84,860 | 0 | 3.0 | |
19/01/2011 |
5.31
|
92,660 | 5.24 | 5.33 | 5.25 | 63,120 | 1,500 | 2.2 | |
18/01/2011 |
5.24
|
56,250 | 5.27 | 5.27 | 5.19 | 55,080 | 2,400 | 1.9 | |
17/01/2011 |
5.27
|
12,300 | 5.25 | 5.31 | 5.12 | 10,000 | 0 | 0.4 | |
14/01/2011 |
5.25
|
42,040 | 5.19 | 5.27 | 5.22 | 40,460 | 0 | 1.4 | |
13/01/2011 |
5.19
|
25,020 | 5.19 | 5.22 | 5.19 | 22,610 | 400 | 0.8 | |
12/01/2011 |
5.19
|
17,190 | 5.19 | 5.30 | 5.16 | 12,850 | 0 | 0.4 | |
11/01/2011 |
5.19
|
43,720 | 5.27 | 5.27 | 5.12 | 40,610 | 0 | 1.4 | |
10/01/2011 |
5.27
|
47,620 | 5.19 | 5.27 | 5.12 | 47,620 | 0 | 1.7 | |
07/01/2011 |
5.19
|
54,210 | 5.19 | 5.19 | 5.05 | 41,710 | 0 | 1.5 | |
06/01/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/01/2011 |
5.19
|
41,100 | 5.13 | 5.24 | 5.18 | 24,230 | 0 | 0.8 | |
05/01/2011 |
5.13
|
71,040 | 5.24 | 5.24 | 5.13 | 49,810 | 0 | 1.8 | |
04/01/2011 |
5.24
|
29,460 | 5.13 | 5.29 | 5.22 | 17,140 | 0 | 0.6 | |
31/12/2010 |
5.13
|
67,420 | 5.08 | 5.19 | 5.08 | 58,450 | 0 | 2.1 | |
30/12/2010 |
5.08
|
69,910 | 5.19 | 5.19 | 5.06 | 28,890 | 0 | 1.0 | |
29/12/2010 |
5.19
|
108,500 | 5.24 | 5.32 | 5.19 | 79,080 | 0 | 2.9 | |
28/12/2010 |
5.24
|
70,880 | 5.28 | 5.31 | 5.12 | 46,050 | 0 | 1.7 | |
27/12/2010 |
5.28
|
173,940 | 5.34 | 5.34 | 5.22 | 130,280 | 25,000 | 3.9 | |
24/12/2010 |
5.34
|
124,610 | 5.42 | 5.42 | 5.16 | 65,960 | 0 | 2.4 | |
23/12/2010 |
5.42
|
114,140 | 5.41 | 5.47 | 5.26 | 103,880 | 31,980 | 2.7 | |
22/12/2010 |
5.41
|
159,830 | 5.39 | 5.55 | 5.39 | 24,950 | 0 | 0.9 | |
21/12/2010 |
5.39
|
492,170 | 5.15 | 5.39 | 5.19 | 67,010 | 46,400 | 0.8 | |
20/12/2010 |
5.15
|
454,210 | 4.90 | 5.15 | 4.90 | 155,350 | 17,500 | 4.8 | |
17/12/2010 |
4.90
|
55,050 | 4.83 | 4.90 | 4.79 | 32,450 | 10,000 | 0.8 | |
16/12/2010 |
4.83
|
42,490 | 4.92 | 4.92 | 4.83 | 23,080 | 0 | 0.8 | |
15/12/2010 |
4.92
|
97,540 | 4.90 | 4.93 | 4.83 | 66,760 | 34,350 | 1.1 | |
14/12/2010 |
4.90
|
92,820 | 4.96 | 4.96 | 4.83 | 62,620 | 26,100 | 1.2 | |
13/12/2010 |
4.96
|
147,590 | 4.87 | 4.98 | 4.90 | 13,310 | 5,000 | 0.3 | |
10/12/2010 |
4.87
|
34,150 | 4.76 | 4.87 | 4.76 | 23,360 | 0 | 0.8 | |
09/12/2010 |
4.76
|
60,850 | 4.79 | 4.83 | 4.69 | 27,400 | 25,000 | 0.1 | |
08/12/2010 |
4.79
|
16,410 | 4.83 | 4.86 | 4.76 | 5,550 | 0 | 0.2 | |
07/12/2010 |
4.83
|
62,230 | 4.89 | 4.89 | 4.83 | 12,810 | 30,190 | -0.6 | |
06/12/2010 |
4.89
|
131,050 | 4.89 | 4.90 | 4.85 | 7,100 | 40,680 | -1.1 | |
03/12/2010 |
4.89
|
53,960 | 4.85 | 4.92 | 4.83 | 7,880 | 22,000 | -0.5 | |
02/12/2010 |
4.85
|
43,170 | 4.86 | 4.87 | 4.83 | 14,250 | 16,380 | -0.1 | |
01/12/2010 |
4.86
|
37,560 | 4.90 | 4.92 | 4.83 | 18,340 | 26,170 | -0.3 | |
30/11/2010 |
4.90
|
101,250 | 4.86 | 5.00 | 4.86 | 56,360 | 54,580 | 0.1 | |
29/11/2010 |
4.86
|
44,430 | 4.86 | 4.86 | 4.83 | 44,400 | 0 | 1.5 | |
26/11/2010 |
4.86
|
31,250 | 4.86 | 4.86 | 4.83 | 31,050 | 5,000 | 0.9 | |
25/11/2010 |
4.86
|
58,060 | 4.86 | 4.87 | 4.83 | 39,450 | 0 | 1.3 | |
24/11/2010 |
4.86
|
31,530 | 4.86 | 4.86 | 4.76 | 26,480 | 5,000 | 0.7 | |
23/11/2010 |
4.86
|
48,330 | 4.86 | 4.86 | 4.83 | 41,680 | 0 | 1.4 | |
22/11/2010 |
4.86
|
58,000 | 4.86 | 4.86 | 4.67 | 54,000 | 5,000 | 1.6 | |
19/11/2010 |
4.86
|
51,380 | 4.87 | 4.89 | 4.72 | 39,370 | 5,000 | 1.2 | |
18/11/2010 |
4.87
|
51,380 | 4.75 | 4.87 | 4.64 | 42,360 | 2,790 | 1.3 | |
17/11/2010 |
4.75
|
46,370 | 4.83 | 4.83 | 4.75 | 0 | 22,690 | -0.7 | |
16/11/2010 |
4.83
|
71,110 | 4.90 | 4.90 | 4.77 | 31,680 | 36,000 | -0.1 | |
15/11/2010 |
4.90
|
55,700 | 4.93 | 4.93 | 4.77 | 43,940 | 10,000 | 1.2 | |
12/11/2010 |
4.93
|
77,330 | 4.93 | 4.93 | 4.76 | 71,630 | 0 | 2.4 | |
11/11/2010 |
4.93
|
23,440 | 4.96 | 4.96 | 4.89 | 15,000 | 0 | 0.5 | |
10/11/2010 |
4.96
|
53,350 | 4.96 | 4.98 | 4.90 | 18,850 | 0 | 0.6 | |
09/11/2010 |
4.96
|
78,850 | 4.93 | 4.96 | 4.89 | 45,640 | 0 | 1.6 | |
08/11/2010 |
4.93
|
103,120 | 4.92 | 4.95 | 4.89 | 72,210 | 6,400 | 2.3 | |
05/11/2010 |
4.92
|
100,750 | 4.89 | 4.92 | 4.83 | 44,330 | 32,360 | 0.4 | |
04/11/2010 |
4.89
|
69,520 | 4.89 | 4.90 | 4.86 | 16,570 | 5,000 | 0.4 | |
03/11/2010 |
4.89
|
71,820 | 4.89 | 4.89 | 4.85 | 29,530 | 0 | 1.0 | |
02/11/2010 |
4.89
|
73,750 | 4.90 | 4.90 | 4.87 | 26,300 | 5,000 | 0.7 | |
01/11/2010 |
4.90
|
32,030 | 4.90 | 4.90 | 4.87 | 19,460 | 10,000 | 0.3 | |
29/10/2010 |
4.90
|
74,090 | 4.90 | 4.92 | 4.89 | 42,580 | 29,660 | 0.4 | |
28/10/2010 |
4.90
|
47,490 | 4.93 | 4.93 | 4.90 | 30,000 | 0 | 1.0 | |
27/10/2010 |
4.93
|
78,790 | 4.93 | 4.93 | 4.87 | 27,900 | 0 | 1.0 | |
26/10/2010 |
4.93
|
72,130 | 4.86 | 5.00 | 4.86 | 40,000 | 0 | 1.4 | |
25/10/2010 |
4.86
|
88,570 | 4.93 | 4.93 | 4.86 | 61,410 | 0 | 2.1 | |
22/10/2010 |
4.93
|
83,400 | 4.85 | 4.93 | 4.79 | 69,630 | 0 | 2.4 | |
21/10/2010 |
4.85
|
109,630 | 4.86 | 4.89 | 4.79 | 83,460 | 0 | 2.8 | |
20/10/2010 |
4.86
|
124,390 | 4.95 | 4.95 | 4.80 | 189,500 | 100,000 | 3.0 | |
19/10/2010 |
4.95
|
134,780 | 4.96 | 4.96 | 4.87 | 98,300 | 1,400 | 3.3 | |
18/10/2010 |
4.96
|
83,070 | 4.96 | 4.96 | 4.90 | 35,000 | 0 | 1.2 | |
15/10/2010 |
4.96
|
57,710 | 4.95 | 4.96 | 4.92 | 37,950 | 0 | 1.3 | |
14/10/2010 |
4.95
|
48,520 | 4.95 | 4.96 | 4.92 | 30,360 | 0 | 1.0 | |
13/10/2010 |
4.95
|
49,280 | 4.90 | 4.95 | 4.83 | 35,980 | 0 | 1.2 | |
12/10/2010 |
4.90
|
25,530 | 4.98 | 4.98 | 4.83 | 150 | 0 | 0.0 | |
11/10/2010 |
4.98
|
87,870 | 4.98 | 4.98 | 4.85 | 10,410 | 0 | 0.4 | |
08/10/2010 |
4.98
|
78,190 | 4.99 | 4.99 | 4.87 | 25,300 | 0 | 0.9 | |
07/10/2010 |
4.99
|
114,000 | 4.98 | 4.99 | 4.90 | 65,000 | 0 | 2.2 | |
06/10/2010 |
4.98
|
118,360 | 4.90 | 4.98 | 4.90 | 74,860 | 0 | 2.6 | |
05/10/2010 |
4.90
|
80,080 | 4.90 | 4.90 | 4.76 | 37,290 | 1,000 | 1.2 | |
04/10/2010 |
4.90
|
118,300 | 4.90 | 4.90 | 4.85 | 57,100 | 0 | 1.9 | |
01/10/2010 |
4.90
|
41,930 | 4.92 | 4.96 | 4.87 | 14,000 | 0 | 0.5 | |
30/09/2010 |
4.92
|
76,250 | 4.90 | 4.92 | 4.86 | 43,590 | 0 | 1.5 | |
29/09/2010 |
4.90
|
60,190 | 4.87 | 4.92 | 4.87 | 13,750 | 0 | 0.5 | |
28/09/2010 |
4.87
|
51,710 | 4.86 | 4.87 | 4.79 | 11,390 | 0 | 0.4 | |
27/09/2010 |
4.86
|
8,920 | 4.87 | 4.87 | 4.76 | 5,000 | 0 | 0.2 | |
24/09/2010 |
4.87
|
13,020 | 4.87 | 4.87 | 4.76 | 5,000 | 0 | 0.2 | |
23/09/2010 |
4.87
|
35,470 | 4.87 | 4.87 | 4.76 | 15,030 | 0 | 0.5 | |
22/09/2010 |
4.87
|
16,170 | 4.76 | 4.87 | 4.72 | 6,310 | 0 | 0.2 | |
21/09/2010 |
4.76
|
68,730 | 4.98 | 4.98 | 4.76 | 650 | 54,070 | -1.8 | |
20/09/2010 |
4.98
|
44,820 | 4.90 | 4.98 | 4.80 | 14,820 | 0 | 0.5 | |
17/09/2010 |
4.90
|
47,210 | 4.89 | 5.09 | 4.89 | 5,000 | 0 | 0.2 | |
16/09/2010 |
4.89
|
15,530 | 4.87 | 4.93 | 4.86 | 4,790 | 3,100 | 0.1 | |
15/09/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
15/09/2010 |
4.87
|
51,860 | 4.83 | 4.98 | 4.83 | 15,680 | 0 | 0.5 | |
14/09/2010 |
4.83
|
47,330 | 4.79 | 4.97 | 4.79 | 0 | 0 | 0 | |
13/09/2010 |
4.79
|
56,140 | 4.90 | 4.97 | 4.75 | 19,980 | 0 | 0.7 |