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) |
-0.30 | -2.82% | 215,444,400 | -6,146,391 | -64.8 |
10.25
10.70
10.35
|
2 tháng
(2024-07-22) |
-0.85 | -7.59% | 522,591,900 | -9,858,010 | -104.7 |
10.25
11.20
10.35
|
3 tháng
(2024-06-21) |
-0.71 | -6.44% | 926,220,200 | -10,047,726 | -104.9 |
10.25
11.45
10.35
|
6 tháng
(2024-03-25) |
-0.62 | -5.63% | 2,471,389,100 | -60,574,747 | -679.3 |
10.25
11.49
10.35
|
12 tháng
(2023-09-25) |
-0.19 | -1.76% | 5,261,527,600 | -121,879,917 | -1,353.9 |
9.63
11.83
10.35
|
24 tháng
(2022-09-30) |
1.56 | 17.78% | 10,058,482,400 | -72,653,995 | -858.6 |
6.25
12.88
10.35
|
36 tháng
(2021-10-05) |
-6.15 | -37.27% | 12,955,136,862 | -56,571,192 | -732.9 |
6.25
17.98
10.35
|
60 tháng
(2019-10-16) |
7.21 | 229.86% | 19,362,255,416 | -141,502,829 | -1,794.2 |
2.76
18.55
10.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2011 |
3.14
|
224,300 | 3.17 | 3.17 | 3.12 | 0 | 0 | 0 | |
09/02/2011 |
3.17
|
286,900 | 3.14 | 3.23 | 3.14 | 0 | 0 | 0 | |
08/02/2011 |
3.14
|
157,400 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 | |
28/01/2011 |
3.12
|
343,400 | 3.14 | 3.20 | 3.09 | 3,100 | 0 | 0.0 | |
27/01/2011 |
3.14
|
230,200 | 3.12 | 3.14 | 3.09 | 2,500 | 0 | 0.0 | |
26/01/2011 |
3.12
|
144,500 | 3.09 | 3.14 | 2.98 | 2,200 | 0 | 0.0 | |
25/01/2011 |
3.09
|
335,800 | 3.12 | 3.14 | 3.00 | 0 | 300 | -0.0 | |
24/01/2011 |
3.12
|
314,300 | 3.23 | 3.23 | 3.12 | 1,000 | 0 | 0.0 | |
21/01/2011 |
3.23
|
926,700 | 3.09 | 3.31 | 3.06 | 24,000 | 0 | 0.3 | |
20/01/2011 |
3.09
|
241,100 | 3.09 | 3.20 | 3.06 | 0 | 0 | 0 | |
19/01/2011 |
3.09
|
143,000 | 3.12 | 3.14 | 3.06 | 0 | 0 | 0 | |
18/01/2011 |
3.12
|
228,500 | 3.17 | 3.23 | 3.09 | 200 | 0 | 0.0 | |
17/01/2011 |
3.17
|
390,000 | 3.12 | 3.23 | 3.12 | 3,000 | 0 | 0.0 | |
14/01/2011 |
3.12
|
232,500 | 3.12 | 3.17 | 3.06 | 0 | 0 | 0 | |
13/01/2011 |
3.12
|
318,600 | 3.06 | 3.14 | 3.06 | 0 | 0 | 0 | |
12/01/2011 |
3.06
|
252,400 | 3.00 | 3.12 | 3.03 | 0 | 0 | 0 | |
11/01/2011 |
3.00
|
563,300 | 3.06 | 3.12 | 3.00 | 3,500 | 0 | 0.0 | |
10/01/2011 |
3.06
|
569,000 | 3.17 | 3.20 | 3.06 | 2,000 | 0 | 0.0 | |
07/01/2011 |
3.17
|
314,200 | 3.20 | 3.23 | 3.14 | 0 | 0 | 0 | |
06/01/2011 |
3.20
|
280,100 | 3.23 | 3.28 | 3.17 | 0 | 0 | 0 | |
05/01/2011 |
3.23
|
309,700 | 3.34 | 3.37 | 3.20 | 0 | 0 | 0 | |
04/01/2011 |
3.34
|
394,500 | 3.39 | 3.42 | 3.34 | 0 | 0 | 0 | |
31/12/2010 |
3.39
|
615,800 | 3.31 | 3.39 | 3.28 | 0 | 0 | 0 | |
30/12/2010 |
3.31
|
733,800 | 3.34 | 3.48 | 3.23 | 40,000 | 0 | 0.5 | |
29/12/2010 |
3.34
|
823,400 | 3.45 | 3.48 | 3.28 | 1,603,100 | 0 | 20.0 | |
28/12/2010 |
3.45
|
463,000 | 3.37 | 3.48 | 3.34 | 0 | 0 | 0 | |
27/12/2010 |
3.37
|
199,700 | 3.37 | 3.45 | 3.34 | 5,000 | 0 | 0.1 | |
24/12/2010 |
3.37
|
575,300 | 3.42 | 3.48 | 3.34 | 0 | 0 | 0 | |
23/12/2010 |
3.42
|
782,800 | 3.56 | 3.62 | 3.39 | 100 | 0 | 0.0 | |
22/12/2010 |
3.56
|
633,700 | 3.64 | 3.78 | 3.51 | 12,900 | 0 | 0.2 | |
21/12/2010 |
3.64
|
1,622,100 | 3.76 | 3.84 | 3.62 | 0 | 9,700 | -0.1 | |
20/12/2010 |
3.76
|
1,723,500 | 3.98 | 4.15 | 3.73 | 70,900 | 0 | 1.0 | |
17/12/2010 |
3.98
|
2,116,600 | 3.70 | 3.98 | 3.67 | 375,600 | 0 | 5.3 | |
16/12/2010 |
3.70
|
2,415,400 | 3.95 | 4.20 | 3.70 | 155,000 | 0 | 2.1 | |
15/12/2010 |
3.95
|
5,497,900 | 3.70 | 3.95 | 3.70 | 0 | 1,070,300 | -15.2 | |
14/12/2010 |
3.70
|
5,401,100 | 3.48 | 3.70 | 3.62 | 229,600 | 2,000 | 3.0 | |
13/12/2010 |
3.48
|
481,300 | 3.31 | 3.48 | 3.34 | 0 | 0 | 0 | |
10/12/2010 |
3.31
|
808,300 | 3.23 | 3.34 | 3.17 | 0 | 18,900 | -0.2 | |
09/12/2010 |
3.23
|
669,600 | 3.14 | 3.26 | 3.03 | 786,600 | 0 | 9.0 | |
08/12/2010 |
3.14
|
377,900 | 3.26 | 3.26 | 3.14 | 3,000 | 11,100 | -0.1 | |
07/12/2010 |
3.26
|
494,600 | 3.39 | 3.48 | 3.26 | 2,700 | 0 | 0.0 | |
06/12/2010 |
3.39
|
1,485,300 | 3.20 | 3.42 | 3.28 | 6,100 | 0 | 0.1 | |
03/12/2010 |
3.20
|
660,100 | 3.03 | 3.20 | 3.09 | 17,300 | 700,200 | -7.9 | |
02/12/2010 |
3.03
|
440,000 | 2.95 | 3.06 | 2.87 | 70,000 | 0 | 0.8 | |
01/12/2010 |
2.95
|
420,200 | 3.03 | 3.14 | 2.92 | 0 | 0 | 0 | |
30/11/2010 |
3.03
|
631,700 | 2.89 | 3.03 | 2.87 | 0 | 100 | -0.0 | |
29/11/2010 |
2.89
|
350,000 | 2.78 | 2.89 | 2.78 | 900 | 0 | 0.0 | |
26/11/2010 |
2.78
|
338,700 | 2.78 | 2.87 | 2.78 | 100 | 0 | 0.0 | |
25/11/2010 |
2.78
|
402,200 | 2.78 | 2.87 | 2.78 | 0 | 0 | 0 | |
24/11/2010 |
2.78
|
326,600 | 2.81 | 2.87 | 2.78 | 10,000 | 0 | 0.1 | |
23/11/2010 |
2.81
|
226,800 | 2.81 | 2.84 | 2.78 | 0 | 0 | 0 | |
22/11/2010 |
2.81
|
162,900 | 2.81 | 2.84 | 2.75 | 40,400 | 0 | 0.4 | |
19/11/2010 |
2.81
|
153,800 | 2.84 | 2.87 | 2.78 | 10,000 | 0 | 0.1 | |
18/11/2010 |
2.84
|
284,800 | 2.78 | 2.87 | 2.81 | 10,000 | 0 | 0.1 | |
17/11/2010 |
2.78
|
149,600 | 2.78 | 2.87 | 2.78 | 0 | 0 | 0 | |
16/11/2010 |
2.78
|
216,800 | 2.78 | 2.95 | 2.78 | 0 | 0 | 0 | |
15/11/2010 |
2.78
|
214,100 | 2.87 | 3.00 | 2.78 | 100 | 0 | 0.0 | |
12/11/2010 |
2.87
|
298,000 | 2.98 | 3.03 | 2.87 | 100 | 0 | 0.0 | |
11/11/2010 |
2.98
|
274,800 | 3.00 | 3.09 | 2.95 | 0 | 31,000 | -0.3 | |
10/11/2010 |
3.00
|
168,400 | 2.95 | 3.03 | 2.98 | 0 | 0 | 0 | |
09/11/2010 |
2.95
|
131,200 | 3.03 | 3.06 | 2.95 | 0 | 0 | 0 | |
08/11/2010 |
3.03
|
152,600 | 3.06 | 3.09 | 3.00 | 1,900 | 0 | 0.0 | |
05/11/2010 |
3.06
|
225,100 | 3.00 | 3.06 | 3.00 | 6,100 | 0 | 0.1 | |
04/11/2010 |
3.00
|
137,800 | 3.00 | 3.06 | 2.98 | 0 | 0 | 0 | |
03/11/2010 |
3.00
|
134,100 | 3.00 | 3.06 | 3.00 | 0 | 0 | 0 | |
02/11/2010 |
3.00
|
203,500 | 2.98 | 3.06 | 3.00 | 0 | 500,000 | -5.5 | |
01/11/2010 |
2.98
|
410,600 | 3.03 | 3.03 | 2.95 | 0 | 1,000 | -0.0 | |
29/10/2010 |
3.03
|
275,600 | 3.03 | 3.03 | 2.95 | 0 | 10,000 | -0.1 | |
28/10/2010 |
3.03
|
253,100 | 2.98 | 3.06 | 2.95 | 0 | 0 | 0 | |
27/10/2010 |
2.98
|
295,500 | 3.03 | 3.09 | 2.95 | 0 | 0 | 0 | |
26/10/2010 |
3.03
|
216,900 | 3.00 | 3.06 | 3.00 | 0 | 0 | 0 | |
25/10/2010 |
3.00
|
249,500 | 3.03 | 3.03 | 2.95 | 200 | 0 | 0.0 | |
22/10/2010 |
3.03
|
332,100 | 3.00 | 3.09 | 2.92 | 0 | 0 | 0 | |
21/10/2010: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
21/10/2010 |
3.00
|
218,900 | 3.00 | 3.12 | 2.92 | 0 | 0 | 0 | |
20/10/2010 |
3.00
|
280,400 | 3.08 | 3.11 | 2.95 | 900 | 0 | 0.0 | |
19/10/2010 |
3.08
|
323,300 | 3.11 | 3.13 | 3.06 | 0 | 500,000 | -6.4 | |
18/10/2010 |
3.11
|
342,500 | 3.03 | 3.11 | 3.03 | 0 | 0 | 0 | |
15/10/2010 |
3.03
|
632,500 | 2.98 | 3.03 | 2.98 | 0 | 0 | 0 | |
14/10/2010 |
2.98
|
396,300 | 2.95 | 3.00 | 2.95 | 0 | 0 | 0 | |
13/10/2010 |
2.95
|
227,300 | 2.93 | 2.98 | 2.93 | 0 | 0 | 0 | |
12/10/2010 |
2.93
|
301,000 | 2.90 | 3.00 | 2.90 | 0 | 0 | 0 | |
11/10/2010 |
2.90
|
191,300 | 2.98 | 3.03 | 2.85 | 0 | 0 | 0 | |
08/10/2010 |
2.98
|
275,200 | 2.95 | 3.03 | 2.95 | 10,000 | 0 | 0.1 | |
07/10/2010 |
2.95
|
105,300 | 2.98 | 3.03 | 2.95 | 0 | 0 | 0 | |
06/10/2010 |
2.98
|
200,500 | 2.95 | 3.03 | 2.93 | 0 | 0 | 0 | |
05/10/2010 |
2.95
|
199,000 | 2.90 | 3.00 | 2.90 | 0 | 0 | 0 | |
04/10/2010 |
2.90
|
262,700 | 3.03 | 3.06 | 2.90 | 1,000 | 0 | 0.0 | |
01/10/2010 |
3.03
|
191,900 | 3.03 | 3.06 | 3.00 | 0 | 0 | 0 | |
30/09/2010 |
3.03
|
184,900 | 3.00 | 3.03 | 3.00 | 0 | 0 | 0 | |
29/09/2010 |
3.00
|
105,900 | 3.08 | 3.11 | 3.00 | 0 | 200 | -0.0 | |
28/09/2010 |
3.08
|
319,800 | 3.06 | 3.16 | 3.06 | 0 | 0 | 0 | |
27/09/2010 |
3.06
|
242,600 | 3.06 | 3.08 | 3.00 | 0 | 0 | 0 | |
24/09/2010 |
3.06
|
392,700 | 3.03 | 3.08 | 3.03 | 600 | 0 | 0.0 | |
23/09/2010 |
3.03
|
253,600 | 3.06 | 3.08 | 3.00 | 0 | 0 | 0 | |
22/09/2010 |
3.06
|
187,000 | 3.06 | 3.08 | 3.03 | 0 | 0 | 0 | |
21/09/2010 |
3.06
|
208,100 | 3.06 | 3.08 | 3.03 | 0 | 0 | 0 | |
20/09/2010 |
3.06
|
348,900 | 3.03 | 3.11 | 3.00 | 0 | 196,000 | -2.3 | |
17/09/2010 |
3.03
|
1,043,900 | 3.06 | 3.08 | 2.98 | 200 | 828,700 | -9.6 | |
16/09/2010 |
3.06
|
587,100 | 3.06 | 3.16 | 3.00 | 0 | 517,900 | -6.1 | |
15/09/2010 |
3.06
|
593,200 | 3.13 | 3.19 | 3.00 | 0 | 457,000 | -5.4 |