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) |
2.45 | 9.76% | 8,914,100 | -30,800 | -0.8 |
25.10
27.55
27.20
|
2 tháng
(2024-07-22) |
-0.70 | -2.48% | 15,850,500 | -30,800 | -0.8 |
24.60
28.40
27.20
|
3 tháng
(2024-06-24) |
-1.65 | -5.65% | 25,848,300 | -44,700 | -1.2 |
24.60
29.85
27.20
|
6 tháng
(2024-03-25) |
3.45 | 14.32% | 47,789,900 | -55,900 | -1.5 |
23.85
30.40
27.20
|
12 tháng
(2023-09-26) |
4.85 | 21.37% | 57,074,800 | -141,480 | -3.5 |
22
30.40
27.20
|
24 tháng
(2022-10-03) |
3.70 | 15.51% | 80,139,900 | -146,566 | -6.4 |
22
30.40
27.20
|
36 tháng
(2021-10-06) |
-7.80 | -22.07% | 113,287,600 | -176,572 | -9.7 |
22
45.25
27.20
|
60 tháng
(2019-10-17) |
9.85 | 55.65% | 215,244,580 | -1,068,762 | -36.8 |
17.70
53
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2011 |
7.53
|
2,010 | 7.53 | 7.63 | 7.51 | 1,000 | 1,000 | 0 | |
28/01/2011 |
7.53
|
13,320 | 7.58 | 7.58 | 7.51 | 4,150 | 8,740 | -0.1 | |
27/01/2011 |
7.58
|
6,520 | 7.39 | 7.58 | 7.41 | 0 | 6,310 | -0.2 | |
26/01/2011 |
7.39
|
17,820 | 7.39 | 7.41 | 7.39 | 2,230 | 5,400 | -0.1 | |
25/01/2011 |
7.39
|
20,500 | 7.60 | 7.60 | 7.39 | 400 | 18,000 | -0.5 | |
24/01/2011 |
7.60
|
4,350 | 7.79 | 7.79 | 7.56 | 300 | 0 | 0.0 | |
21/01/2011 |
7.79
|
4,090 | 7.96 | 7.96 | 7.79 | 500 | 2,570 | -0.1 | |
20/01/2011 |
7.96
|
5,480 | 8.18 | 8.18 | 7.87 | 0 | 2,520 | -0.1 | |
19/01/2011 |
8.18
|
800 | 8.20 | 8.20 | 8.18 | 300 | 200 | 0.0 | |
18/01/2011 |
8.20
|
6,760 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 | |
17/01/2011 |
8.20
|
10,250 | 8.10 | 8.22 | 8.13 | 550 | 0 | 0.0 | |
14/01/2011 |
8.10
|
8,870 | 8.15 | 8.15 | 7.99 | 220 | 0 | 0.0 | |
13/01/2011 |
8.15
|
1,230 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
12/01/2011 |
8.15
|
2,100 | 8.01 | 8.22 | 8.01 | 1,300 | 0 | 0.0 | |
11/01/2011 |
8.01
|
1,590 | 8.32 | 8.32 | 8.01 | 0 | 0 | 0 | |
10/01/2011 |
8.32
|
190 | 8.30 | 8.32 | 8.32 | 0 | 0 | 0 | |
07/01/2011 |
8.30
|
3,020 | 8.22 | 8.49 | 8.22 | 0 | 0 | 0 | |
06/01/2011 |
8.22
|
4,830 | 8.37 | 8.37 | 8.20 | 200 | 350 | -0.0 | |
05/01/2011 |
8.37
|
70 | 8.34 | 8.37 | 8.37 | 0 | 0 | 0 | |
04/01/2011 |
8.34
|
13,900 | 8.34 | 8.34 | 8.32 | 0 | 2,200 | -0.1 | |
31/12/2010 |
8.34
|
62,860 | 8.06 | 8.34 | 7.89 | 300 | 0 | 0.0 | |
30/12/2010 |
8.06
|
8,250 | 7.94 | 8.06 | 8.01 | 300 | 2,500 | -0.1 | |
29/12/2010 |
7.94
|
12,690 | 8.27 | 8.27 | 7.94 | 0 | 0 | 0 | |
28/12/2010 |
8.27
|
6,850 | 8.32 | 8.32 | 8.10 | 0 | 1,700 | -0.1 | |
27/12/2010 |
8.32
|
5,020 | 8.34 | 8.34 | 8.32 | 500 | 0 | 0.0 | |
24/12/2010 |
8.34
|
5,050 | 8.34 | 8.34 | 8.22 | 2,000 | 0 | 0.1 | |
23/12/2010 |
8.34
|
10 | 7.99 | 8.34 | 8.34 | 0 | 0 | 0 | |
22/12/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/12/2010 |
7.99
|
6,900 | 8.30 | 8.53 | 7.99 | 2,570 | 0 | 0.1 | |
21/12/2010 |
8.30
|
20,790 | 8.27 | 8.30 | 7.90 | 15,280 | 0 | 0.5 | |
20/12/2010 |
8.27
|
6,280 | 8.32 | 8.39 | 8.11 | 2,100 | 0 | 0.1 | |
17/12/2010 |
8.32
|
4,860 | 8.25 | 8.46 | 7.95 | 0 | 0 | 0 | |
16/12/2010 |
8.25
|
4,310 | 8.32 | 8.32 | 8.11 | 0 | 0 | 0 | |
15/12/2010 |
8.32
|
10,210 | 8.27 | 8.43 | 8.11 | 3,600 | 0 | 0.1 | |
14/12/2010 |
8.27
|
43,420 | 8.23 | 8.46 | 7.83 | 0 | 0 | 0 | |
13/12/2010 |
8.23
|
43,610 | 8.16 | 8.39 | 8.20 | 1,000 | 0 | 0.0 | |
10/12/2010 |
8.16
|
6,860 | 8.20 | 8.34 | 8.16 | 4,000 | 0 | 0.1 | |
09/12/2010 |
8.20
|
3,660 | 8.20 | 8.20 | 7.83 | 0 | 0 | 0 | |
08/12/2010 |
8.20
|
22,650 | 8.20 | 8.20 | 7.81 | 0 | 0 | 0 | |
07/12/2010 |
8.20
|
19,810 | 8.34 | 8.34 | 7.92 | 600 | 0 | 0.0 | |
06/12/2010 |
8.34
|
15,290 | 8.06 | 8.43 | 7.69 | 300 | 0 | 0.0 | |
03/12/2010 |
8.06
|
29,530 | 7.88 | 8.27 | 7.88 | 60 | 0 | 0.0 | |
02/12/2010 |
7.88
|
5,130 | 7.65 | 7.88 | 7.67 | 0 | 0 | 0 | |
01/12/2010 |
7.65
|
5,260 | 7.55 | 7.65 | 7.55 | 0 | 0 | 0 | |
30/11/2010 |
7.55
|
23,860 | 7.21 | 7.55 | 7.41 | 0 | 18,180 | -0.6 | |
29/11/2010 |
7.21
|
16,840 | 7.37 | 7.37 | 7.14 | 0 | 16,840 | -0.5 | |
26/11/2010 |
7.37
|
18,510 | 7.28 | 7.62 | 7.23 | 0 | 18,000 | -0.6 | |
25/11/2010 |
7.28
|
23,510 | 7.65 | 7.88 | 7.28 | 100 | 23,000 | -0.7 | |
24/11/2010 |
7.65
|
1,200 | 7.76 | 7.76 | 7.65 | 0 | 0 | 0 | |
23/11/2010 |
7.76
|
2,010 | 7.76 | 7.76 | 7.44 | 0 | 2,000 | -0.1 | |
22/11/2010 |
7.76
|
5,420 | 7.58 | 7.76 | 7.21 | 2,800 | 3,000 | -0.0 | |
19/11/2010 |
7.58
|
6,600 | 7.92 | 8.30 | 7.58 | 5,000 | 5,000 | -0.0 | |
18/11/2010 |
7.92
|
1,900 | 7.83 | 7.92 | 7.51 | 50 | 800 | -0.0 | |
17/11/2010 |
7.83
|
5,660 | 7.74 | 7.83 | 7.37 | 4,390 | 5,000 | -0.0 | |
16/11/2010 |
7.74
|
10,010 | 7.65 | 7.74 | 7.30 | 0 | 5,000 | -0.2 | |
15/11/2010 |
7.65
|
5,600 | 7.74 | 8.11 | 7.65 | 4,000 | 0 | 0.1 | |
12/11/2010 |
7.74
|
3,290 | 8.13 | 8.23 | 7.74 | 700 | 2,700 | -0.1 | |
11/11/2010 |
8.13
|
10 | 8.11 | 8.13 | 8.13 | 0 | 0 | 0 | |
10/11/2010 |
8.11
|
2,060 | 8.13 | 8.13 | 8.11 | 130 | 1,690 | -0.1 | |
09/11/2010 |
8.13
|
9,440 | 8.46 | 8.46 | 8.11 | 80 | 8,440 | -0.3 | |
08/11/2010 |
8.46
|
7,460 | 8.48 | 8.57 | 8.46 | 2,000 | 4,810 | -0.1 | |
05/11/2010 |
8.48
|
40 | 8.11 | 8.50 | 8.48 | 10 | 0 | 0.0 | |
04/11/2010 |
8.11
|
220 | 8.46 | 8.57 | 8.11 | 10 | 60 | -0.0 | |
03/11/2010 |
8.46
|
70 | 8.69 | 8.69 | 8.46 | 0 | 0 | 0 | |
02/11/2010 |
8.69
|
1,820 | 8.69 | 8.81 | 8.64 | 0 | 1,310 | -0.0 | |
01/11/2010 |
8.69
|
6,110 | 9.01 | 9.04 | 8.69 | 2,800 | 6,110 | -0.1 | |
29/10/2010 |
9.01
|
4,940 | 9.08 | 9.08 | 9.01 | 2,900 | 4,940 | -0.1 | |
28/10/2010 |
9.08
|
10,300 | 9.41 | 9.41 | 9.04 | 2,000 | 6,750 | -0.2 | |
27/10/2010 |
9.41
|
12,380 | 8.97 | 9.41 | 9.38 | 2,300 | 6,660 | -0.2 | |
26/10/2010 |
8.97
|
22,440 | 9.43 | 9.62 | 8.97 | 0 | 9,340 | -0.4 | |
25/10/2010 |
9.43
|
7,820 | 9.92 | 9.92 | 9.43 | 0 | 7,270 | -0.3 | |
22/10/2010 |
9.92
|
4,270 | 9.92 | 9.96 | 9.92 | 0 | 3,710 | -0.2 | |
21/10/2010 |
9.92
|
670 | 9.92 | 9.92 | 9.45 | 0 | 470 | -0.0 | |
20/10/2010 |
9.92
|
4,160 | 10.43 | 10.43 | 9.92 | 1,360 | 2,060 | -0.0 | |
19/10/2010 |
10.43
|
1,210 | 10.31 | 10.43 | 10.31 | 0 | 1,210 | -0.1 | |
18/10/2010 |
10.31
|
12,270 | 10.36 | 10.66 | 10.31 | 2,450 | 4,000 | -0.1 | |
15/10/2010 |
10.36
|
3,500 | 10.89 | 11.35 | 10.36 | 540 | 1,000 | -0.0 | |
14/10/2010 |
10.89
|
5,380 | 11.35 | 11.35 | 10.80 | 10 | 2,370 | -0.1 | |
13/10/2010 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
12/10/2010 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
11/10/2010 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
08/10/2010 |
11.35
|
10 | 10.89 | 11.35 | 11.35 | 0 | 0 | 0 | |
07/10/2010 |
10.89
|
310 | 11.28 | 11.59 | 10.89 | 0 | 100 | -0.0 | |
06/10/2010 |
11.28
|
1,890 | 11.42 | 11.42 | 11.12 | 1,880 | 10 | 0.1 | |
05/10/2010 |
11.42
|
6,270 | 10.89 | 11.42 | 10.43 | 0 | 5,450 | -0.3 | |
04/10/2010 |
10.89
|
2,970 | 10.89 | 10.89 | 10.66 | 0 | 2,080 | -0.1 | |
01/10/2010 |
10.89
|
3,390 | 11.01 | 11.01 | 10.89 | 0 | 890 | -0.0 | |
30/09/2010 |
11.01
|
500 | 11.01 | 11.31 | 11.01 | 0 | 0 | 0 | |
29/09/2010 |
11.01
|
2,260 | 11.59 | 11.59 | 11.01 | 10 | 0 | 0.0 | |
28/09/2010 |
11.59
|
3,220 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
27/09/2010 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
24/09/2010 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
23/09/2010 |
11.59
|
610 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
22/09/2010 |
11.59
|
1,670 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
21/09/2010 |
11.59
|
1,000 | 11.59 | 11.82 | 11.59 | 0 | 0 | 0 | |
20/09/2010 |
11.59
|
1,130 | 11.82 | 11.82 | 11.59 | 0 | 0 | 0 | |
17/09/2010 |
11.82
|
600 | 11.56 | 11.82 | 11.82 | 0 | 0 | 0 | |
16/09/2010 |
11.56
|
10 | 11.24 | 11.56 | 11.56 | 0 | 0 | 0 | |
15/09/2010 |
11.24
|
1,500 | 11.24 | 11.24 | 11.24 | 100 | 0 | 0.0 | |
14/09/2010 |
11.24
|
4,000 | 11.82 | 12.17 | 11.24 | 0 | 0 | 0 | |
13/09/2010 |
11.82
|
230 | 12.28 | 12.28 | 11.82 | 0 | 0 | 0 |