Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
4 | 11.76% | 3,300 | 0 | 0 |
31.70
38
38
|
2 tháng
(2024-09-16) |
6.19 | 19.45% | 9,300 | 100 | 0.0 |
31.70
38
38
|
3 tháng
(2024-08-15) |
3.86 | 11.31% | 12,400 | 100 | 0.0 |
31.23
38
38
|
6 tháng
(2024-05-17) |
4.95 | 14.96% | 64,800 | 854 | 0.0 |
29.38
38
38
|
12 tháng
(2023-11-20) |
10 | 35.70% | 134,400 | -1,185 | -0.0 |
26.08
38
38
|
24 tháng
(2022-11-24) |
15.54 | 69.20% | 321,700 | -48,492 | -0.9 |
22.13
38
38
|
36 tháng
(2021-11-29) |
6.51 | 20.69% | 402,000 | -33,701 | -0.0 |
22.13
38
38
|
60 tháng
(2019-12-10) |
-5.38 | -12.40% | 555,524 | -32,835 | 0.1 |
22.13
48.44
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/03/2011 |
9.48
|
6,630 | 9.92 | 9.92 | 9.48 | 0 | 0 | 0 | |
16/03/2011 |
9.92
|
12,110 | 9.73 | 9.92 | 9.24 | 4,520 | 11,790 | -0.1 | |
15/03/2011 |
9.73
|
1,000 | 9.97 | 9.97 | 9.73 | 0 | 0 | 0 | |
14/03/2011 |
9.97
|
5,110 | 10.21 | 10.21 | 9.73 | 1,000 | 0 | 0.0 | |
11/03/2011 |
10.21
|
38,720 | 10.36 | 10.80 | 9.87 | 2,500 | 0 | 0.1 | |
10/03/2011 |
10.36
|
2,800 | 10.26 | 10.36 | 9.97 | 500 | 0 | 0.0 | |
09/03/2011 |
10.26
|
780 | 10.26 | 10.26 | 10.26 | 0 | 10 | -0.0 | |
08/03/2011 |
10.26
|
1,090 | 10.21 | 10.26 | 10.21 | 0 | 100 | -0.0 | |
07/03/2011 |
10.21
|
1,500 | 10.16 | 10.21 | 9.97 | 0 | 510 | -0.0 | |
04/03/2011 |
10.16
|
2,290 | 10.41 | 10.41 | 9.97 | 0 | 0 | 0 | |
03/03/2011 |
10.41
|
510 | 10.70 | 10.70 | 10.41 | 0 | 0 | 0 | |
02/03/2011 |
10.70
|
3,150 | 10.94 | 10.99 | 10.70 | 0 | 0 | 0 | |
01/03/2011 |
10.94
|
130 | 11.04 | 11.04 | 10.94 | 0 | 0 | 0 | |
28/02/2011 |
11.04
|
160 | 10.94 | 11.28 | 11.04 | 0 | 50 | -0.0 | |
25/02/2011 |
10.94
|
3,580 | 11.09 | 11.43 | 10.55 | 0 | 0 | 0 | |
24/02/2011 |
11.09
|
2,760 | 11.62 | 11.62 | 11.09 | 0 | 2,660 | -0.1 | |
23/02/2011 |
11.62
|
7,210 | 11.43 | 11.62 | 10.89 | 0 | 3,140 | -0.1 | |
22/02/2011 |
11.43
|
5,570 | 11.28 | 11.43 | 10.75 | 1,000 | 0 | 0.0 | |
21/02/2011 |
11.28
|
7,400 | 11.77 | 11.77 | 11.18 | 5,010 | 0 | 0.1 | |
18/02/2011 |
11.77
|
2,070 | 12.01 | 12.01 | 11.77 | 0 | 0 | 0 | |
17/02/2011 |
12.01
|
1,430 | 12.01 | 12.01 | 11.43 | 0 | 50 | -0.0 | |
16/02/2011 |
12.01
|
2,540 | 12.16 | 12.16 | 11.91 | 0 | 0 | 0 | |
15/02/2011 |
12.16
|
850 | 12.16 | 12.16 | 11.67 | 100 | 0 | 0.0 | |
14/02/2011 |
12.16
|
1,530 | 12.25 | 12.25 | 12.16 | 0 | 1,030 | -0.0 | |
11/02/2011 |
12.25
|
2,740 | 11.91 | 12.25 | 12.06 | 42,640 | 0 | 1.0 | |
10/02/2011 |
11.91
|
6,250 | 12.16 | 12.16 | 11.77 | 150 | 0 | 0.0 | |
09/02/2011 |
12.16
|
4,390 | 12.45 | 12.64 | 12.16 | 3,150 | 0 | 0.1 | |
08/02/2011 |
12.45
|
1,890 | 11.96 | 12.45 | 11.67 | 650 | 0 | 0.0 | |
28/01/2011 |
11.96
|
12,160 | 11.43 | 11.96 | 11.18 | 0 | 0 | 0 | |
27/01/2011 |
11.43
|
2,710 | 11.18 | 11.43 | 10.94 | 0 | 0 | 0 | |
26/01/2011 |
11.18
|
12,340 | 11.18 | 11.33 | 11.18 | 0 | 0 | 0 | |
25/01/2011 |
11.18
|
6,500 | 11.67 | 11.67 | 11.18 | 0 | 0 | 0 | |
24/01/2011 |
11.67
|
1,360 | 11.67 | 11.67 | 11.38 | 50 | 0 | 0.0 | |
21/01/2011 |
11.67
|
1,460 | 11.53 | 11.67 | 11.53 | 200 | 0 | 0.0 | |
20/01/2011 |
11.53
|
3,230 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
19/01/2011 |
11.53
|
8,700 | 11.53 | 11.53 | 11.18 | 600 | 0 | 0.0 | |
18/01/2011: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
18/01/2011 |
11.53
|
1,610 | 11.28 | 11.57 | 11.43 | 900 | 0 | 0.0 | |
17/01/2011 |
11.28
|
8,550 | 11.28 | 11.38 | 11.28 | 200 | 5,550 | -0.1 | |
14/01/2011 |
11.28
|
9,050 | 11.80 | 11.80 | 11.28 | 600 | 2,000 | -0.0 | |
13/01/2011 |
11.80
|
20,580 | 11.75 | 11.80 | 11.33 | 320 | 7,220 | -0.2 | |
12/01/2011 |
11.75
|
20,050 | 11.80 | 11.80 | 11.47 | 400 | 9,000 | -0.2 | |
11/01/2011 |
11.80
|
7,940 | 11.80 | 11.80 | 11.57 | 0 | 0 | 0 | |
10/01/2011 |
11.80
|
12,750 | 12.04 | 12.04 | 11.61 | 0 | 0 | 0 | |
07/01/2011 |
12.04
|
12,450 | 11.71 | 12.04 | 11.57 | 600 | 60 | 0.0 | |
06/01/2011 |
11.71
|
21,000 | 12.04 | 12.04 | 11.57 | 0 | 5,060 | -0.1 | |
05/01/2011 |
12.04
|
12,150 | 12.18 | 12.18 | 11.71 | 0 | 6,000 | -0.2 | |
04/01/2011 |
12.18
|
24,540 | 12.23 | 12.23 | 11.66 | 0 | 11,000 | -0.3 | |
31/12/2010 |
12.23
|
28,630 | 12.13 | 12.23 | 12.13 | 0 | 0 | 0 | |
30/12/2010 |
12.13
|
10,010 | 12.04 | 12.13 | 12.08 | 0 | 0 | 0 | |
29/12/2010 |
12.04
|
30,000 | 11.90 | 12.04 | 11.80 | 0 | 0 | 0 | |
28/12/2010 |
11.90
|
10,220 | 11.90 | 11.90 | 11.47 | 0 | 0 | 0 | |
27/12/2010 |
11.90
|
11,670 | 11.85 | 11.90 | 11.90 | 0 | 0 | 0 | |
24/12/2010 |
11.85
|
13,200 | 11.80 | 11.85 | 11.80 | 3,000 | 0 | 0.1 | |
23/12/2010 |
11.80
|
13,150 | 11.85 | 11.99 | 11.71 | 0 | 7,000 | -0.2 | |
22/12/2010 |
11.85
|
14,730 | 11.80 | 12.04 | 11.80 | 0 | 6,000 | -0.2 | |
21/12/2010 |
11.80
|
22,660 | 11.94 | 11.94 | 11.80 | 20,950 | 20,660 | 0.0 | |
20/12/2010 |
11.94
|
6,700 | 11.80 | 11.94 | 11.57 | 0 | 1,040 | -0.0 | |
17/12/2010 |
11.80
|
10,500 | 11.71 | 11.85 | 11.71 | 0 | 3,450 | -0.1 | |
16/12/2010 |
11.71
|
10,010 | 11.85 | 11.85 | 11.33 | 1,000 | 3,000 | -0.0 | |
15/12/2010 |
11.85
|
31,250 | 11.85 | 12.13 | 11.33 | 14,100 | 21,660 | -0.2 | |
14/12/2010 |
11.85
|
22,890 | 12.23 | 12.23 | 11.71 | 590 | 8,340 | -0.2 | |
13/12/2010 |
12.23
|
41,400 | 12.27 | 12.75 | 11.85 | 1,900 | 0 | 0.1 | |
10/12/2010 |
12.27
|
19,660 | 11.99 | 12.27 | 11.99 | 2,600 | 5,000 | -0.1 | |
09/12/2010 |
11.99
|
13,380 | 12.42 | 12.42 | 11.99 | 10,000 | 11,810 | -0.0 | |
08/12/2010 |
12.42
|
35,580 | 12.70 | 12.70 | 12.08 | 0 | 8,000 | -0.2 | |
07/12/2010 |
12.70
|
32,630 | 12.75 | 12.75 | 12.13 | 0 | 4,000 | -0.1 | |
06/12/2010 |
12.75
|
27,010 | 12.75 | 13.12 | 12.27 | 400 | 0 | 0.0 | |
03/12/2010 |
12.75
|
13,100 | 12.70 | 12.89 | 12.27 | 1,000 | 2,200 | -0.0 | |
02/12/2010 |
12.70
|
19,530 | 12.70 | 12.70 | 12.27 | 0 | 3,930 | -0.1 | |
01/12/2010 |
12.70
|
11,030 | 12.89 | 12.89 | 12.46 | 1,000 | 0 | 0.0 | |
30/11/2010 |
12.89
|
7,130 | 12.65 | 13.12 | 12.42 | 200 | 1,590 | -0.0 | |
29/11/2010 |
12.65
|
3,860 | 12.70 | 12.70 | 12.32 | 200 | 310 | -0.0 | |
26/11/2010 |
12.70
|
4,620 | 12.75 | 12.75 | 12.32 | 200 | 0 | 0.0 | |
25/11/2010 |
12.75
|
2,670 | 12.65 | 12.75 | 12.75 | 0 | 0 | 0 | |
24/11/2010 |
12.65
|
5,810 | 12.65 | 12.65 | 12.65 | 0 | 2,000 | -0.1 | |
23/11/2010 |
12.65
|
12,630 | 12.65 | 12.65 | 12.04 | 0 | 0 | 0 | |
22/11/2010 |
12.65
|
4,060 | 12.75 | 12.75 | 12.27 | 10 | 0 | 0.0 | |
19/11/2010 |
12.75
|
11,020 | 12.75 | 12.75 | 12.75 | 500 | 2,000 | -0.0 | |
18/11/2010 |
12.75
|
1,520 | 12.75 | 12.75 | 12.65 | 0 | 0 | 0 | |
17/11/2010 |
12.75
|
13,350 | 12.37 | 12.75 | 11.99 | 0 | 0 | 0 | |
16/11/2010 |
12.37
|
7,830 | 12.08 | 12.37 | 11.80 | 0 | 0 | 0 | |
15/11/2010 |
12.08
|
500 | 12.08 | 12.08 | 12.08 | 50 | 0 | 0.0 | |
12/11/2010 |
12.08
|
10,680 | 12.70 | 13.17 | 12.08 | 4,370 | 0 | 0.1 | |
11/11/2010 |
12.70
|
2,490 | 12.56 | 12.70 | 12.70 | 2,000 | 0 | 0.1 | |
10/11/2010 |
12.56
|
12,610 | 13.17 | 13.17 | 12.56 | 0 | 0 | 0 | |
09/11/2010 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
08/11/2010 |
13.17
|
1,020 | 13.08 | 13.17 | 13.17 | 0 | 0 | 0 | |
05/11/2010 |
13.08
|
2,040 | 12.75 | 13.08 | 12.93 | 0 | 0 | 0 | |
04/11/2010 |
12.75
|
1,000 | 12.60 | 12.75 | 12.75 | 0 | 0 | 0 | |
03/11/2010 |
12.60
|
10 | 13.26 | 13.26 | 12.60 | 10 | 0 | 0.0 | |
02/11/2010 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
01/11/2010 |
13.26
|
3,010 | 13.36 | 13.36 | 12.70 | 0 | 0 | 0 | |
29/10/2010 |
13.36
|
5,400 | 13.12 | 13.36 | 12.75 | 400 | 0 | 0.0 | |
28/10/2010 |
13.12
|
0 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
27/10/2010 |
13.12
|
5,020 | 13.17 | 13.17 | 12.65 | 10 | 0 | 0.0 | |
26/10/2010 |
13.17
|
4,240 | 12.75 | 13.36 | 12.27 | 520 | 0 | 0.0 | |
25/10/2010 |
12.75
|
2,740 | 13.36 | 13.64 | 12.75 | 130 | 0 | 0.0 | |
22/10/2010 |
13.36
|
2,000 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
21/10/2010 |
13.36
|
1,010 | 13.17 | 13.36 | 13.36 | 10 | 0 | 0.0 | |
20/10/2010 |
13.17
|
2,460 | 13.45 | 13.45 | 12.79 | 110 | 0 | 0.0 |