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) |
-2.60 | -3.77% | 51,000 | -2,600 | -0.2 |
65.10
69.90
66.40
|
2 tháng
(2024-07-22) |
-2.40 | -3.49% | 72,100 | -9,320 | -0.6 |
65.10
71.90
66.40
|
3 tháng
(2024-06-24) |
-3.60 | -5.14% | 104,700 | -17,120 | -1.2 |
65.10
73.10
66.40
|
6 tháng
(2024-03-25) |
-5.80 | -8.03% | 222,400 | 6,680 | 0.5 |
65.10
73.10
66.40
|
12 tháng
(2023-09-26) |
18.22 | 37.83% | 596,100 | 53,291 | 3.8 |
46.44
76.50
66.40
|
24 tháng
(2022-10-03) |
23.70 | 55.49% | 958,600 | 136,642 | 10.2 |
39.50
76.50
66.40
|
36 tháng
(2021-10-06) |
31.36 | 89.48% | 1,906,300 | 237,992 | 16.1 |
35.04
76.50
66.40
|
60 tháng
(2019-10-17) |
44.46 | 202.70% | 3,912,620 | 347,662 | 20.1 |
19.78
76.50
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/01/2011 |
2.86
|
1,550 | 2.95 | 2.95 | 2.86 | 0 | 0 | 0 | |
25/01/2011 |
2.95
|
10,900 | 2.92 | 2.97 | 2.92 | 0 | 0 | 0 | |
24/01/2011 |
2.92
|
6,750 | 2.92 | 2.92 | 2.89 | 0 | 0 | 0 | |
21/01/2011 |
2.92
|
6,140 | 2.89 | 2.92 | 2.92 | 0 | 0 | 0 | |
20/01/2011 |
2.89
|
1,440 | 2.92 | 2.95 | 2.89 | 0 | 0 | 0 | |
19/01/2011 |
2.92
|
10,150 | 2.97 | 2.97 | 2.92 | 0 | 0 | 0 | |
18/01/2011 |
2.97
|
3,090 | 2.97 | 2.97 | 2.95 | 0 | 0 | 0 | |
17/01/2011 |
2.97
|
14,330 | 2.95 | 2.97 | 2.95 | 0 | 0 | 0 | |
14/01/2011 |
2.95
|
48,540 | 2.92 | 2.95 | 2.89 | 0 | 0 | 0 | |
13/01/2011 |
2.92
|
4,500 | 2.92 | 2.95 | 2.92 | 0 | 0 | 0 | |
12/01/2011 |
2.92
|
14,170 | 2.89 | 2.92 | 2.89 | 0 | 0 | 0 | |
11/01/2011 |
2.89
|
12,510 | 2.92 | 3.03 | 2.89 | 0 | 0 | 0 | |
10/01/2011 |
2.92
|
15,500 | 2.95 | 2.95 | 2.89 | 2,000 | 0 | 0.0 | |
07/01/2011 |
2.95
|
44,400 | 2.97 | 2.97 | 2.95 | 0 | 0 | 0 | |
06/01/2011 |
2.97
|
2,270 | 2.95 | 3.00 | 2.95 | 0 | 0 | 0 | |
05/01/2011 |
2.95
|
3,020 | 3.06 | 3.12 | 2.92 | 0 | 0 | 0 | |
04/01/2011 |
3.06
|
1,110 | 2.95 | 3.06 | 2.95 | 0 | 0 | 0 | |
31/12/2010 |
2.95
|
10,640 | 2.97 | 2.97 | 2.92 | 0 | 0 | 0 | |
30/12/2010 |
2.97
|
18,210 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
29/12/2010 |
2.97
|
7,500 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
28/12/2010 |
2.97
|
14,190 | 3.00 | 3.03 | 2.97 | 0 | 0 | 0 | |
27/12/2010 |
3.00
|
3,080 | 3.09 | 3.09 | 3.00 | 0 | 0 | 0 | |
24/12/2010 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
23/12/2010 |
3.09
|
30 | 3.12 | 3.12 | 3.09 | 0 | 0 | 0 | |
22/12/2010 |
3.12
|
23,000 | 3.12 | 3.12 | 3.12 | 20,000 | 0 | 0.2 | |
21/12/2010 |
3.12
|
22,500 | 3.12 | 3.12 | 2.97 | 4,540 | 0 | 0.0 | |
20/12/2010 |
3.12
|
80 | 3.03 | 3.12 | 3.12 | 0 | 0 | 0 | |
17/12/2010 |
3.03
|
2,500 | 2.95 | 3.03 | 3.03 | 0 | 0 | 0 | |
16/12/2010 |
2.95
|
7,560 | 3.06 | 3.06 | 2.95 | 0 | 0 | 0 | |
15/12/2010 |
3.06
|
2,270 | 3.03 | 3.12 | 3.06 | 0 | 0 | 0 | |
14/12/2010 |
3.03
|
3,350 | 3.12 | 3.21 | 3.00 | 0 | 0 | 0 | |
13/12/2010 |
3.12
|
16,480 | 2.97 | 3.12 | 3.12 | 0 | 0 | 0 | |
10/12/2010 |
2.97
|
6,600 | 3.03 | 3.03 | 2.97 | 0 | 0 | 0 | |
09/12/2010 |
3.03
|
3,550 | 2.95 | 3.03 | 2.89 | 0 | 0 | 0 | |
08/12/2010 |
2.95
|
3,940 | 3.00 | 3.00 | 2.95 | 0 | 0 | 0 | |
07/12/2010 |
3.00
|
810 | 3.00 | 3.15 | 3.00 | 0 | 0 | 0 | |
06/12/2010 |
3.00
|
15,020 | 3.12 | 3.21 | 3.00 | 0 | 0 | 0 | |
03/12/2010 |
3.12
|
17,870 | 3.00 | 3.12 | 3.03 | 0 | 0 | 0 | |
02/12/2010 |
3.00
|
2,790 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
01/12/2010 |
3.00
|
2,510 | 3.00 | 3.00 | 2.95 | 0 | 0 | 0 | |
30/11/2010 |
3.00
|
7,760 | 2.92 | 3.03 | 2.95 | 0 | 0 | 0 | |
29/11/2010 |
2.92
|
4,400 | 2.95 | 2.95 | 2.92 | 0 | 0 | 0 | |
26/11/2010 |
2.95
|
4,000 | 2.95 | 2.97 | 2.95 | 0 | 0 | 0 | |
25/11/2010 |
2.95
|
4,060 | 2.92 | 2.95 | 2.89 | 0 | 0 | 0 | |
24/11/2010 |
2.92
|
7,470 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
23/11/2010 |
2.92
|
3,550 | 2.89 | 3.03 | 2.89 | 0 | 0 | 0 | |
22/11/2010 |
2.89
|
3,050 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
19/11/2010 |
2.89
|
2,120 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
18/11/2010 |
2.89
|
10,170 | 2.89 | 2.89 | 2.74 | 0 | 0 | 0 | |
17/11/2010 |
2.89
|
160 | 2.77 | 2.89 | 2.89 | 0 | 0 | 0 | |
16/11/2010 |
2.77
|
290 | 2.86 | 2.86 | 2.77 | 0 | 0 | 0 | |
15/11/2010 |
2.86
|
5,710 | 2.86 | 2.89 | 2.86 | 0 | 0 | 0 | |
12/11/2010 |
2.86
|
22,290 | 2.97 | 2.97 | 2.86 | 0 | 0 | 0 | |
11/11/2010 |
2.97
|
110 | 3.12 | 3.12 | 2.97 | 0 | 0 | 0 | |
10/11/2010 |
3.12
|
7,350 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
09/11/2010 |
3.12
|
1,000 | 3.18 | 3.18 | 3.12 | 0 | 0 | 0 | |
08/11/2010 |
3.18
|
8,550 | 3.18 | 3.18 | 3.15 | 0 | 0 | 0 | |
05/11/2010 |
3.18
|
18,970 | 3.15 | 3.29 | 3.15 | 0 | 0 | 0 | |
04/11/2010 |
3.15
|
36,680 | 3.15 | 3.29 | 3.12 | 0 | 0 | 0 | |
03/11/2010 |
3.15
|
3,880 | 3.15 | 3.18 | 3.15 | 0 | 0 | 0 | |
02/11/2010 |
3.15
|
11,860 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
01/11/2010 |
3.15
|
2,990 | 3.12 | 3.15 | 3.12 | 0 | 0 | 0 | |
29/10/2010 |
3.12
|
11,650 | 3.12 | 3.23 | 3.12 | 0 | 0 | 0 | |
28/10/2010: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
28/10/2010 |
3.12
|
6,000 | 3.15 | 3.29 | 3.09 | 0 | 0 | 0 | |
27/10/2010 |
3.15
|
9,690 | 3.15 | 3.18 | 3.09 | 0 | 0 | 0 | |
26/10/2010 |
3.15
|
7,710 | 3.15 | 3.26 | 3.15 | 0 | 0 | 0 | |
25/10/2010 |
3.15
|
2,900 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
22/10/2010 |
3.15
|
6,380 | 3.12 | 3.15 | 3.07 | 0 | 0 | 0 | |
21/10/2010 |
3.12
|
7,330 | 3.15 | 3.15 | 3.12 | 0 | 0 | 0 | |
20/10/2010 |
3.15
|
11,230 | 3.20 | 3.20 | 3.09 | 1,000 | 0 | 0.0 | |
19/10/2010 |
3.20
|
17,800 | 3.34 | 3.34 | 3.20 | 0 | 0 | 0 | |
18/10/2010 |
3.34
|
3,150 | 3.26 | 3.34 | 3.28 | 0 | 0 | 0 | |
15/10/2010 |
3.26
|
250 | 3.28 | 3.28 | 3.26 | 0 | 0 | 0 | |
14/10/2010 |
3.28
|
1,000 | 3.28 | 3.34 | 3.28 | 0 | 0 | 0 | |
13/10/2010 |
3.28
|
2,000 | 3.31 | 3.39 | 3.28 | 0 | 0 | 0 | |
12/10/2010 |
3.31
|
211,350 | 3.42 | 3.45 | 3.28 | 0 | 0 | 0 | |
11/10/2010 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
08/10/2010 |
3.42
|
60 | 3.39 | 3.42 | 3.42 | 0 | 0 | 0 | |
07/10/2010 |
3.39
|
15,010 | 3.39 | 3.50 | 3.39 | 0 | 0 | 0 | |
06/10/2010 |
3.39
|
3,010 | 3.28 | 3.39 | 3.28 | 0 | 0 | 0 | |
05/10/2010 |
3.28
|
6,080 | 3.42 | 3.42 | 3.26 | 0 | 0 | 0 | |
04/10/2010 |
3.42
|
16,860 | 3.42 | 3.45 | 3.28 | 0 | 0 | 0 | |
01/10/2010 |
3.42
|
13,820 | 3.42 | 3.42 | 3.42 | 840 | 0 | 0.0 | |
30/09/2010 |
3.42
|
1,710 | 3.45 | 3.45 | 3.42 | 0 | 0 | 0 | |
29/09/2010 |
3.45
|
5,990 | 3.48 | 3.50 | 3.42 | 0 | 0 | 0 | |
28/09/2010 |
3.48
|
2,420 | 3.42 | 3.48 | 3.42 | 0 | 0 | 0 | |
27/09/2010 |
3.42
|
6,200 | 3.42 | 3.48 | 3.42 | 100 | 0 | 0.0 | |
24/09/2010 |
3.42
|
2,950 | 3.42 | 3.45 | 3.42 | 0 | 0 | 0 | |
23/09/2010 |
3.42
|
15,200 | 3.45 | 3.45 | 3.42 | 0 | 0 | 0 | |
22/09/2010 |
3.45
|
17,500 | 3.45 | 3.48 | 3.45 | 0 | 0 | 0 | |
21/09/2010 |
3.45
|
9,290 | 3.42 | 3.45 | 3.39 | 0 | 0 | 0 | |
20/09/2010 |
3.42
|
8,300 | 3.42 | 3.45 | 3.42 | 0 | 0 | 0 | |
17/09/2010 |
3.42
|
4,020 | 3.42 | 3.45 | 3.39 | 0 | 0 | 0 | |
16/09/2010 |
3.42
|
4,190 | 3.42 | 3.45 | 3.31 | 0 | 0 | 0 | |
15/09/2010 |
3.42
|
7,000 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
14/09/2010 |
3.42
|
10,690 | 3.42 | 3.45 | 3.37 | 0 | 0 | 0 | |
13/09/2010 |
3.42
|
13,660 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
10/09/2010 |
3.42
|
8,230 | 3.48 | 3.48 | 3.42 | 1,000 | 0 | 0.0 | |
09/09/2010 |
3.48
|
5,200 | 3.45 | 3.48 | 3.42 | 0 | 0 | 0 | |
08/09/2010 |
3.45
|
7,900 | 3.50 | 3.50 | 3.45 | 600 | 0 | 0.0 |