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) |
0.70 | 0.65% | 368,400 | -1,060 | -0.1 |
106.30
108.60
107.90
|
2 tháng
(2024-07-22) |
-0.09 | -0.09% | 1,061,400 | -73,983 | -7.9 |
105.50
110.21
107.90
|
3 tháng
(2024-06-24) |
-2.61 | -2.37% | 1,920,400 | -161,600 | -17.8 |
105.50
116.70
107.90
|
6 tháng
(2024-03-25) |
-1.37 | -1.26% | 3,317,200 | -192,034 | -21.3 |
102.13
116.70
107.90
|
12 tháng
(2023-09-26) |
-1.28 | -1.17% | 5,907,300 | -348,268 | -37.5 |
92.67
116.70
107.90
|
24 tháng
(2022-10-03) |
29.86 | 38.41% | 13,163,500 | -565,902 | -61.7 |
72.56
130.80
107.90
|
36 tháng
(2021-10-06) |
19.99 | 22.82% | 19,942,800 | -860,270 | -96.3 |
72.56
130.80
107.90
|
60 tháng
(2019-10-17) |
33.47 | 45.16% | 29,743,970 | -741,190 | -86.8 |
61.17
130.80
107.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2011 |
14.30
|
7,350 | 14.42 | 14.42 | 13.93 | 100 | 7,350 | -0.8 | |
28/01/2011 |
14.42
|
7,660 | 14.54 | 14.54 | 14.42 | 2,610 | 5,460 | -0.3 | |
27/01/2011 |
14.54
|
29,090 | 14.42 | 14.54 | 14.42 | 22,990 | 29,030 | -0.7 | |
26/01/2011 |
14.42
|
4,690 | 14.42 | 14.54 | 14.42 | 4,690 | 380 | 0.5 | |
25/01/2011 |
14.42
|
19,710 | 14.54 | 14.54 | 14.17 | 19,710 | 6,000 | 1.6 | |
24/01/2011 |
14.54
|
22,360 | 14.54 | 14.54 | 14.42 | 21,260 | 17,260 | 0.5 | |
21/01/2011 |
14.54
|
25,700 | 14.67 | 14.79 | 14.54 | 15,700 | 24,580 | -1.1 | |
20/01/2011 |
14.67
|
15,920 | 14.42 | 14.67 | 14.54 | 10,720 | 3,510 | 0.9 | |
19/01/2011 |
14.42
|
4,810 | 14.42 | 14.54 | 14.42 | 4,810 | 0 | 0.6 | |
18/01/2011 |
14.42
|
45,390 | 14.42 | 14.42 | 14.30 | 45,390 | 39,130 | 0.7 | |
17/01/2011 |
14.42
|
21,700 | 14.42 | 14.54 | 14.42 | 21,650 | 21,000 | 0.1 | |
14/01/2011 |
14.42
|
2,240 | 14.17 | 14.67 | 14.42 | 2,190 | 80 | 0.2 | |
13/01/2011 |
14.17
|
17,610 | 14.17 | 14.17 | 14.17 | 107,210 | 107,510 | -0.0 | |
12/01/2011 |
14.17
|
9,380 | 14.17 | 14.54 | 14.17 | 8,660 | 8,670 | -0.0 | |
11/01/2011 |
14.17
|
2,860 | 14.17 | 14.17 | 14.17 | 41,790 | 42,850 | -0.1 | |
10/01/2011 |
14.17
|
24,000 | 14.30 | 14.30 | 14.17 | 19,760 | 24,000 | -0.5 | |
07/01/2011 |
14.30
|
33,200 | 14.54 | 14.54 | 14.30 | 32,970 | 19,990 | 1.5 | |
06/01/2011 |
14.54
|
7,000 | 14.54 | 14.54 | 14.54 | 7,000 | 0 | 0.8 | |
05/01/2011 |
14.54
|
52,090 | 14.67 | 14.67 | 14.54 | 51,980 | 43,290 | 1.0 | |
04/01/2011 |
14.67
|
5,210 | 14.79 | 14.79 | 14.67 | 5,080 | 3,000 | 0.2 | |
31/12/2010 |
14.79
|
43,650 | 14.30 | 14.79 | 14.30 | 26,200 | 38,200 | -1.4 | |
30/12/2010 |
14.30
|
71,900 | 14.67 | 14.67 | 14.30 | 50,670 | 70,500 | -2.3 | |
29/12/2010 |
14.67
|
22,160 | 14.91 | 14.91 | 14.54 | 20,850 | 20,000 | 0.1 | |
28/12/2010 |
14.91
|
39,210 | 14.79 | 14.91 | 14.54 | 35,910 | 31,730 | 0.5 | |
27/12/2010 |
14.79
|
27,810 | 14.54 | 14.79 | 14.67 | 27,810 | 10,220 | 2.1 | |
24/12/2010 |
14.54
|
9,310 | 14.54 | 14.67 | 14.54 | 9,310 | 7,160 | 0.3 | |
23/12/2010 |
14.54
|
40,600 | 14.54 | 14.54 | 14.42 | 34,600 | 30,600 | 0.5 | |
22/12/2010 |
14.54
|
72,230 | 14.79 | 14.79 | 14.42 | 85,343 | 55,580 | 3.5 | |
21/12/2010 |
14.79
|
28,110 | 14.54 | 14.79 | 14.42 | 26,330 | 16,030 | 1.2 | |
20/12/2010 |
14.54
|
5,570 | 14.42 | 14.67 | 14.42 | 2,550 | 0 | 0.3 | |
17/12/2010 |
14.42
|
26,610 | 14.30 | 14.67 | 14.30 | 22,980 | 15,260 | 0.9 | |
16/12/2010 |
14.30
|
15,360 | 14.30 | 14.30 | 14.30 | 14,260 | 36,853 | -2.5 | |
15/12/2010 |
14.30
|
27,170 | 14.30 | 14.67 | 14.30 | 25,760 | 25,700 | 0.0 | |
14/12/2010 |
14.30
|
38,320 | 14.17 | 14.30 | 14.17 | 37,910 | 30,470 | 0.9 | |
13/12/2010 |
14.17
|
78,960 | 14.05 | 14.17 | 13.93 | 72,300 | 73,740 | -0.2 | |
10/12/2010 |
14.05
|
37,740 | 13.80 | 14.05 | 13.93 | 36,520 | 23,650 | 1.5 | |
09/12/2010 |
13.80
|
21,600 | 13.80 | 13.93 | 13.80 | 21,570 | 1,220 | 2.3 | |
08/12/2010 |
13.80
|
22,360 | 13.68 | 13.80 | 13.68 | 17,000 | 660 | 1.8 | |
07/12/2010 |
13.68
|
9,300 | 13.68 | 13.80 | 13.68 | 4,200 | 1,290 | 0.3 | |
06/12/2010 |
13.68
|
4,260 | 13.68 | 13.80 | 13.68 | 202,066 | 201,266 | 0.1 | |
03/12/2010 |
13.68
|
13,070 | 13.43 | 13.68 | 13.43 | 5,750 | 9,400 | -0.4 | |
02/12/2010 |
13.43
|
1,790 | 13.56 | 13.56 | 13.43 | 1,570 | 1,000 | 0.1 | |
01/12/2010 |
13.56
|
15,520 | 13.56 | 13.56 | 13.56 | 14,800 | 12,150 | 0.3 | |
30/11/2010 |
13.56
|
19,110 | 13.56 | 13.56 | 13.43 | 18,500 | 17,290 | 0.1 | |
29/11/2010 |
13.56
|
4,320 | 13.56 | 13.68 | 13.56 | 4,320 | 2,960 | 0.1 | |
26/11/2010 |
13.56
|
3,570 | 13.93 | 13.93 | 13.56 | 119,550 | 119,160 | 0.0 | |
25/11/2010 |
13.93
|
3,110 | 13.56 | 13.93 | 13.56 | 3,110 | 1,030 | 0.2 | |
24/11/2010 |
13.56
|
3,720 | 13.19 | 13.56 | 13.19 | 3,720 | 90 | 0.4 | |
23/11/2010 |
13.19
|
4,490 | 13.19 | 13.19 | 12.94 | 2,270 | 1,800 | 0.1 | |
22/11/2010 |
13.19
|
1,540 | 13.56 | 13.56 | 13.19 | 37,006 | 35,466 | 0.2 | |
19/11/2010 |
13.56
|
12,920 | 13.56 | 13.56 | 12.94 | 3,900 | 11,130 | -0.8 | |
18/11/2010 |
13.56
|
1,210 | 13.68 | 13.68 | 13.56 | 0 | 0 | 0 | |
17/11/2010 |
13.68
|
5,350 | 13.43 | 13.80 | 12.82 | 123,620 | 128,000 | -0.5 | |
16/11/2010 |
13.43
|
2,690 | 14.05 | 14.05 | 13.43 | 600 | 1,360 | -0.1 | |
15/11/2010 |
14.05
|
1,000 | 13.93 | 14.05 | 14.05 | 1,000 | 400 | 0.1 | |
12/11/2010 |
13.93
|
1,490 | 13.93 | 14.05 | 13.93 | 1,300 | 100 | 0.1 | |
11/11/2010 |
13.93
|
5,100 | 13.93 | 13.93 | 13.56 | 27,130 | 5,000 | 2.5 | |
10/11/2010 |
13.93
|
7,490 | 13.93 | 13.93 | 13.43 | 3,200 | 5,100 | -0.2 | |
09/11/2010 |
13.93
|
460 | 14.05 | 14.05 | 13.93 | 115,150 | 115,000 | 0.0 | |
08/11/2010 |
14.05
|
1,330 | 14.05 | 14.05 | 14.05 | 1,330 | 360 | 0.1 | |
05/11/2010 |
14.05
|
300 | 14.05 | 14.05 | 14.05 | 0 | 300 | -0.0 | |
04/11/2010 |
14.05
|
1,220 | 14.05 | 14.05 | 13.93 | 510 | 0 | 0.1 | |
03/11/2010 |
14.05
|
3,550 | 14.05 | 14.05 | 14.05 | 3,360 | 0 | 0.4 | |
02/11/2010 |
14.05
|
690 | 14.17 | 14.17 | 14.05 | 690 | 0 | 0.1 | |
01/11/2010 |
14.17
|
1,550 | 14.17 | 14.17 | 14.17 | 220 | 0 | 0.0 | |
29/10/2010 |
14.17
|
12,430 | 14.17 | 14.42 | 14.05 | 163,455 | 161,035 | 0.3 | |
28/10/2010 |
14.17
|
38,810 | 14.17 | 14.17 | 14.05 | 38,810 | 0 | 4.5 | |
27/10/2010 |
14.17
|
12,760 | 14.17 | 14.17 | 14.05 | 12,460 | 0 | 1.4 | |
26/10/2010 |
14.17
|
12,700 | 14.17 | 14.17 | 14.17 | 12,700 | 10 | 1.5 | |
25/10/2010 |
14.17
|
2,670 | 13.93 | 14.17 | 14.05 | 2,670 | 0 | 0.3 | |
22/10/2010 |
13.93
|
13,140 | 13.80 | 14.17 | 13.93 | 13,140 | 10,000 | 0.4 | |
21/10/2010 |
13.80
|
10,570 | 13.80 | 13.80 | 13.68 | 9,870 | 4,000 | 0.7 | |
20/10/2010 |
13.80
|
1,660 | 13.68 | 13.80 | 13.68 | 26,220 | 25,000 | 0.1 | |
19/10/2010 |
13.68
|
1,540 | 13.93 | 13.93 | 13.56 | 300 | 530 | -0.0 | |
18/10/2010 |
13.93
|
25,970 | 13.93 | 14.17 | 13.80 | 6,130 | 22,030 | -1.8 | |
15/10/2010 |
13.93
|
9,910 | 13.93 | 14.05 | 13.80 | 8,720 | 8,810 | -0.0 | |
14/10/2010 |
13.93
|
4,500 | 14.05 | 14.05 | 13.93 | 3,910 | 1,010 | 0.3 | |
13/10/2010 |
14.05
|
4,950 | 14.05 | 14.42 | 14.05 | 4,850 | 1,500 | 0.4 | |
12/10/2010 |
14.05
|
100 | 14.05 | 14.05 | 14.05 | 100 | 30 | 0.0 | |
11/10/2010 |
14.05
|
110 | 14.05 | 14.30 | 14.05 | 100 | 50 | 0.0 | |
08/10/2010 |
14.05
|
20,840 | 14.05 | 14.17 | 14.05 | 20,830 | 10,720 | 1.2 | |
07/10/2010 |
14.05
|
17,480 | 14.17 | 14.17 | 14.05 | 16,500 | 6,460 | 1.2 | |
06/10/2010 |
14.17
|
65,050 | 14.05 | 14.42 | 14.05 | 64,010 | 60,240 | 0.4 | |
05/10/2010 |
14.05
|
32,490 | 14.05 | 14.05 | 13.93 | 32,490 | 30,460 | 0.2 | |
04/10/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/10/2010 |
14.05
|
23,370 | 13.93 | 14.05 | 14.05 | 23,370 | 19,370 | 0.5 | |
01/10/2010 |
13.93
|
7,790 | 13.93 | 13.93 | 13.93 | 7,670 | 7,000 | 0.1 | |
30/09/2010 |
13.93
|
8,000 | 13.81 | 13.93 | 13.81 | 7,350 | 5,000 | 0.3 | |
29/09/2010 |
13.81
|
34,340 | 13.93 | 14.05 | 13.81 | 26,630 | 31,490 | -0.6 | |
28/09/2010 |
13.93
|
25,370 | 13.93 | 14.05 | 13.93 | 23,600 | 22,000 | 0.2 | |
27/09/2010 |
13.93
|
25,960 | 14.05 | 14.29 | 13.93 | 23,760 | 19,750 | 0.5 | |
24/09/2010 |
14.05
|
9,960 | 14.05 | 14.05 | 14.05 | 44,100 | 43,760 | 0.0 | |
23/09/2010 |
14.05
|
450 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
22/09/2010 |
14.05
|
83,100 | 14.05 | 14.29 | 14.05 | 82,000 | 34,000 | 5.5 | |
21/09/2010 |
14.05
|
47,340 | 14.05 | 14.17 | 14.05 | 45,630 | 250 | 5.2 | |
20/09/2010 |
14.05
|
28,010 | 14.05 | 14.05 | 14.05 | 27,010 | 0 | 3.1 | |
17/09/2010 |
14.05
|
22,870 | 14.05 | 14.05 | 14.05 | 22,370 | 15,000 | 0.8 | |
16/09/2010 |
14.05
|
43,410 | 14.17 | 14.17 | 14.05 | 39,100 | 37,410 | 0.2 | |
15/09/2010 |
14.17
|
14,330 | 14.17 | 14.42 | 14.17 | 14,230 | 0 | 1.7 | |
14/09/2010 |
14.17
|
1,440 | 14.05 | 14.42 | 14.05 | 66,270 | 210 | 7.7 | |
13/09/2010 |
14.05
|
10,980 | 14.17 | 14.29 | 14.05 | 10,680 | 8,030 | 0.3 |