| 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) |
1.90 | 3.31% | 4,574,100 | -881,000 | -51.3 |
56.20
59.50
59.30
|
|
2 tháng
(2024-07-22) |
1.70 | 2.95% | 7,651,800 | -806,236 | -47.2 |
53.70
59.50
59.30
|
|
3 tháng
(2024-06-21) |
-1.60 | -2.63% | 14,505,200 | -667,506 | -38.9 |
53.70
64.10
59.30
|
|
6 tháng
(2024-03-25) |
-3.20 | -5.12% | 43,862,100 | 946,555 | 56.3 |
53.40
64.40
59.30
|
|
12 tháng
(2023-09-25) |
11.80 | 24.84% | 98,491,900 | 2,185,655 | 133.6 |
41.80
64.50
59.30
|
|
24 tháng
(2022-09-30) |
8.56 | 16.87% | 234,120,700 | 7,995,098 | 379.7 |
30.30
64.50
59.30
|
|
36 tháng
(2021-10-05) |
13.80 | 30.33% | 418,496,800 | 6,710,592 | 243.9 |
30.30
80.58
59.30
|
|
60 tháng
(2019-10-16) |
13.37 | 29.11% | 851,849,510 | 14,901,382 | 676.9 |
27.39
80.58
59.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/01/2011 |
8.57
|
60,590 | 8.40 | 8.57 | 8.37 | 0 | 1,000 | -0.0 | |
| 27/01/2011 |
8.40
|
29,760 | 8.44 | 8.44 | 8.40 | 500 | 0 | 0.0 | |
| 26/01/2011 |
8.44
|
3,900 | 8.31 | 8.44 | 8.35 | 0 | 0 | 0 | |
| 25/01/2011 |
8.31
|
30,260 | 8.35 | 8.37 | 8.24 | 0 | 0 | 0 | |
| 24/01/2011 |
8.35
|
44,390 | 8.37 | 8.37 | 8.33 | 0 | 0 | 0 | |
| 21/01/2011 |
8.37
|
33,170 | 8.35 | 8.40 | 8.33 | 0 | 100 | -0.0 | |
| 20/01/2011 |
8.35
|
118,110 | 8.40 | 8.44 | 8.24 | 20,190 | 0 | 0.7 | |
| 19/01/2011 |
8.40
|
58,890 | 8.40 | 8.44 | 8.33 | 1,690 | 0 | 0.1 | |
| 18/01/2011 |
8.40
|
25,450 | 8.46 | 8.49 | 8.37 | 0 | 0 | 0 | |
| 17/01/2011 |
8.46
|
15,350 | 8.49 | 8.51 | 8.46 | 0 | 0 | 0 | |
| 14/01/2011 |
8.49
|
80,670 | 8.44 | 8.49 | 8.37 | 21,090 | 0 | 0.8 | |
| 13/01/2011 |
8.44
|
51,840 | 8.33 | 8.49 | 8.33 | 0 | 0 | 0 | |
| 12/01/2011 |
8.33
|
58,710 | 8.29 | 8.44 | 8.29 | 10,000 | 1,400 | 0.3 | |
| 11/01/2011 |
8.29
|
74,230 | 8.31 | 8.33 | 8.24 | 10,000 | 0 | 0.4 | |
| 10/01/2011 |
8.31
|
69,950 | 8.42 | 8.42 | 8.31 | 10,000 | 0 | 0.4 | |
| 07/01/2011 |
8.42
|
37,070 | 8.44 | 8.66 | 8.42 | 0 | 0 | 0 | |
| 06/01/2011 |
8.44
|
67,870 | 8.49 | 8.51 | 8.44 | 0 | 0 | 0 | |
| 05/01/2011 |
8.49
|
89,650 | 8.49 | 8.55 | 8.49 | 43,870 | 0 | 1.7 | |
| 04/01/2011 |
8.49
|
89,340 | 8.69 | 8.69 | 8.44 | 0 | 0 | 0 | |
| 31/12/2010 |
8.69
|
82,390 | 8.40 | 8.69 | 8.35 | 10,000 | 0 | 0.4 | |
| 30/12/2010 |
8.40
|
34,240 | 8.42 | 8.42 | 8.35 | 0 | 0 | 0 | |
| 29/12/2010 |
8.42
|
107,460 | 8.46 | 8.57 | 8.35 | 21,880 | 29,000 | -0.3 | |
| 28/12/2010 |
8.46
|
85,740 | 8.42 | 8.51 | 8.42 | 25,000 | 25,000 | 0.0 | |
| 27/12/2010 |
8.42
|
37,180 | 8.40 | 8.42 | 8.35 | 15,000 | 0 | 0.6 | |
| 24/12/2010 |
8.40
|
112,740 | 8.49 | 8.53 | 8.40 | 15,000 | 33,000 | -0.7 | |
| 23/12/2010 |
8.49
|
111,410 | 8.51 | 8.78 | 8.46 | 56,000 | 0 | 2.1 | |
| 22/12/2010 |
8.51
|
84,620 | 8.57 | 8.64 | 8.51 | 46,490 | 23,000 | 0.9 | |
| 21/12/2010 |
8.57
|
208,180 | 8.60 | 8.69 | 8.46 | 105,730 | 63,100 | 1.6 | |
| 20/12/2010 |
8.60
|
98,410 | 8.80 | 8.80 | 8.57 | 98,560 | 27,000 | 2.8 | |
| 17/12/2010 |
8.80
|
156,920 | 8.40 | 8.80 | 8.37 | 21,650 | 5,000 | 0.6 | |
| 16/12/2010 |
8.40
|
50,100 | 8.57 | 8.57 | 8.33 | 5,000 | 0 | 0.2 | |
| 15/12/2010 |
8.57
|
90,970 | 8.78 | 8.82 | 8.57 | 10,000 | 1,000 | 0.3 | |
| 14/12/2010 |
8.78
|
253,210 | 8.84 | 8.91 | 8.53 | 123,650 | 0 | 4.8 | |
| 13/12/2010 |
8.84
|
367,940 | 8.51 | 8.93 | 8.84 | 66,500 | 40,000 | 1.1 | |
| 10/12/2010 |
8.51
|
370,220 | 8.44 | 8.51 | 8.42 | 75,000 | 0 | 2.8 | |
| 09/12/2010 |
8.44
|
64,540 | 8.24 | 8.44 | 8.24 | 25,000 | 0 | 0.9 | |
| 08/12/2010 |
8.24
|
69,740 | 8.37 | 8.46 | 8.22 | 0 | 0 | 0 | |
| 07/12/2010 |
8.37
|
208,380 | 8.55 | 8.55 | 8.35 | 60,000 | 54,920 | 0.2 | |
| 06/12/2010 |
8.55
|
189,290 | 8.49 | 8.57 | 8.46 | 60,100 | 0 | 2.3 | |
| 03/12/2010 |
8.49
|
141,750 | 8.44 | 8.55 | 8.46 | 10,000 | 15,000 | -0.2 | |
| 02/12/2010 |
8.44
|
108,480 | 8.20 | 8.44 | 8.17 | 54,500 | 5,000 | 1.9 | |
| 01/12/2010 |
8.20
|
28,570 | 8.29 | 8.35 | 8.20 | 0 | 0 | 0 | |
| 30/11/2010 |
8.29
|
45,120 | 8.17 | 8.40 | 8.26 | 0 | 7,820 | -0.3 | |
| 29/11/2010 |
8.17
|
37,320 | 8.17 | 8.17 | 8.06 | 10,000 | 10,000 | 0.0 | |
| 26/11/2010 |
8.17
|
75,100 | 8.24 | 8.24 | 8.17 | 30,000 | 3,550 | 1.0 | |
| 25/11/2010 |
8.24
|
77,640 | 8.17 | 8.24 | 8.02 | 30,090 | 13,090 | 0.6 | |
| 24/11/2010 |
8.17
|
30,090 | 8.17 | 8.20 | 8.13 | 9,000 | 0 | 0.3 | |
| 23/11/2010 |
8.17
|
72,290 | 8.13 | 8.20 | 8.13 | 34,950 | 0 | 1.3 | |
| 22/11/2010 |
8.13
|
93,030 | 8.17 | 8.17 | 7.91 | 45,820 | 10,570 | 1.3 | |
| 19/11/2010 |
8.17
|
62,220 | 8.17 | 8.24 | 8.13 | 35,100 | 0 | 1.3 | |
| 18/11/2010 |
8.17
|
44,220 | 8.15 | 8.24 | 8.11 | 31,000 | 1,300 | 1.1 | |
| 17/11/2010 |
8.15
|
23,560 | 8.17 | 8.33 | 8.06 | 15,250 | 0 | 0.6 | |
| 16/11/2010 |
8.17
|
29,780 | 8.20 | 8.24 | 8.11 | 6,000 | 0 | 0.2 | |
| 15/11/2010 |
8.20
|
41,520 | 8.29 | 8.29 | 8.13 | 14,000 | 0 | 0.5 | |
| 12/11/2010 |
8.29
|
159,760 | 8.35 | 8.35 | 8.11 | 71,000 | 0 | 2.6 | |
| 11/11/2010 |
8.35
|
68,600 | 8.46 | 8.46 | 8.35 | 21,000 | 0 | 0.8 | |
| 10/11/2010 |
8.46
|
38,730 | 8.40 | 8.46 | 8.37 | 8,680 | 7,000 | 0.1 | |
| 09/11/2010 |
8.40
|
54,580 | 8.60 | 8.60 | 8.26 | 22,710 | 1,210 | 0.8 | |
| 08/11/2010 |
8.60
|
370,110 | 8.40 | 8.60 | 8.40 | 107,000 | 50,000 | 2.2 | |
| 05/11/2010 |
8.40
|
84,820 | 8.26 | 8.42 | 8.29 | 28,700 | 23,000 | 0.2 | |
| 04/11/2010 |
8.26
|
48,320 | 8.20 | 8.26 | 8.20 | 24,000 | 7,000 | 0.6 | |
| 03/11/2010 |
8.20
|
72,310 | 8.17 | 8.20 | 8.13 | 35,000 | 23,270 | 0.4 | |
| 02/11/2010 |
8.17
|
30,030 | 8.20 | 8.22 | 8.15 | 0 | 280 | -0.0 | |
| 01/11/2010 |
8.20
|
13,830 | 8.26 | 8.29 | 8.20 | 0 | 4,000 | -0.1 | |
| 29/10/2010 |
8.26
|
35,470 | 8.24 | 8.29 | 8.20 | 10,000 | 21,800 | -0.4 | |
| 28/10/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 28/10/2010 |
8.24
|
46,490 | 8.11 | 8.33 | 8.24 | 500 | 0 | 0.0 | |
| 27/10/2010 |
8.11
|
42,660 | 8.19 | 8.22 | 8.11 | 0 | 10,000 | -0.4 | |
| 26/10/2010 |
8.19
|
48,350 | 8.11 | 8.26 | 8.06 | 0 | 15,000 | -0.6 | |
| 25/10/2010 |
8.11
|
11,850 | 8.11 | 8.11 | 8.04 | 1,000 | 5,000 | -0.1 | |
| 22/10/2010 |
8.11
|
97,250 | 8.02 | 8.13 | 8.02 | 0 | 24,950 | -0.9 | |
| 21/10/2010 |
8.02
|
38,590 | 8.00 | 8.11 | 8.02 | 400 | 0 | 0.0 | |
| 20/10/2010 |
8.00
|
106,730 | 8.13 | 8.13 | 7.91 | 42,660 | 0 | 1.6 | |
| 19/10/2010 |
8.13
|
58,020 | 8.32 | 8.32 | 8.09 | 21,000 | 0 | 0.8 | |
| 18/10/2010 |
8.32
|
117,630 | 8.30 | 8.32 | 8.24 | 35,000 | 7,270 | 1.1 | |
| 15/10/2010 |
8.30
|
221,920 | 8.02 | 8.32 | 8.04 | 69,380 | 49,000 | 0.8 | |
| 14/10/2010 |
8.02
|
86,540 | 7.96 | 8.02 | 7.96 | 49,210 | 20,000 | 1.1 | |
| 13/10/2010 |
7.96
|
69,280 | 7.91 | 7.98 | 7.89 | 24,000 | 12,090 | 0.4 | |
| 12/10/2010 |
7.91
|
51,300 | 8.02 | 8.02 | 7.91 | 18,650 | 5,700 | 0.5 | |
| 11/10/2010 |
8.02
|
14,120 | 8.02 | 8.04 | 7.85 | 6,170 | 2,000 | 0.2 | |
| 08/10/2010 |
8.02
|
25,170 | 8.06 | 8.13 | 7.98 | 11,000 | 0 | 0.4 | |
| 07/10/2010 |
8.06
|
57,030 | 8.13 | 8.13 | 8.02 | 20,000 | 0 | 0.7 | |
| 06/10/2010 |
8.13
|
40,260 | 8.00 | 8.13 | 8.02 | 9,000 | 6,000 | 0.1 | |
| 05/10/2010 |
8.00
|
34,950 | 7.96 | 8.00 | 7.96 | 16,500 | 1,000 | 0.6 | |
| 04/10/2010 |
7.96
|
82,180 | 8.04 | 8.06 | 7.96 | 42,160 | 0 | 1.6 | |
| 01/10/2010 |
8.04
|
46,900 | 8.13 | 8.15 | 8.04 | 13,000 | 4,000 | 0.3 | |
| 30/09/2010 |
8.13
|
55,200 | 8.09 | 8.13 | 7.98 | 20,000 | 0 | 0.7 | |
| 29/09/2010 |
8.09
|
46,050 | 8.13 | 8.22 | 8.06 | 20,000 | 0 | 0.7 | |
| 28/09/2010 |
8.13
|
75,770 | 8.09 | 8.24 | 8.09 | 0 | 0 | 0 | |
| 27/09/2010 |
8.09
|
64,140 | 8.06 | 8.13 | 8.02 | 0 | 0 | 0 | |
| 24/09/2010 |
8.06
|
153,860 | 8.06 | 8.17 | 8.02 | 4,500 | 0 | 0.2 | |
| 23/09/2010 |
8.06
|
56,410 | 8.19 | 8.19 | 8.04 | 1,000 | 0 | 0.0 | |
| 22/09/2010 |
8.19
|
45,430 | 8.24 | 8.24 | 8.19 | 0 | 0 | 0 | |
| 21/09/2010 |
8.24
|
59,050 | 8.35 | 8.35 | 8.22 | 0 | 0 | 0 | |
| 20/09/2010 |
8.35
|
23,100 | 8.35 | 8.45 | 8.24 | 0 | 0 | 0 | |
| 17/09/2010 |
8.35
|
72,590 | 8.24 | 8.39 | 8.24 | 0 | 0 | 0 | |
| 16/09/2010 |
8.24
|
46,520 | 8.22 | 8.32 | 8.19 | 23,090 | 0 | 0.9 | |
| 15/09/2010 |
8.22
|
78,050 | 8.35 | 8.43 | 8.22 | 20,000 | 0 | 0.8 | |
| 14/09/2010 |
8.35
|
49,840 | 8.35 | 8.45 | 8.24 | 0 | 0 | 0 | |
| 13/09/2010 |
8.35
|
53,720 | 8.26 | 8.56 | 8.15 | 20,000 | 1,400 | 0.7 | |
| 10/09/2010 |
8.26
|
427,290 | 8.24 | 8.50 | 8.24 | 25,000 | 35,000 | -0.4 | |