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 | 1.30% | 28,900 | -300 | -0.0 |
75.60
78.80
78.20
|
2 tháng
(2024-07-22) |
-0.40 | -0.51% | 59,400 | -4,000 | -0.3 |
75
79.50
78.20
|
3 tháng
(2024-06-21) |
-2.80 | -3.46% | 144,700 | -2,390 | -0.2 |
75
85.30
78.20
|
6 tháng
(2024-03-25) |
-2.18 | -2.71% | 261,200 | 28,978 | 2.3 |
75
85.30
78.20
|
12 tháng
(2023-09-25) |
-3.73 | -4.55% | 596,000 | 146,268 | 12.4 |
72.88
85.30
78.20
|
24 tháng
(2022-09-30) |
-9.82 | -11.15% | 1,207,300 | 382,907 | 37.0 |
72.88
91.15
78.20
|
36 tháng
(2021-10-05) |
-3.31 | -4.06% | 3,765,600 | 1,336,908 | 150.2 |
72.88
94.38
78.20
|
60 tháng
(2019-10-16) |
31.89 | 68.86% | 8,798,810 | 797,588 | 121.9 |
38.69
94.38
78.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/01/2011 |
10.02
|
4,180 | 10.02 | 10.02 | 10.02 | 48,080 | 0 | 2.5 | |
24/01/2011 |
10.02
|
12,800 | 10.02 | 10.12 | 10.02 | 11,300 | 0 | 0.6 | |
21/01/2011 |
10.02
|
19,070 | 10.02 | 10.02 | 10.02 | 19,070 | 0 | 1.0 | |
20/01/2011 |
10.02
|
55,940 | 10.12 | 10.12 | 9.93 | 52,890 | 0 | 2.8 | |
19/01/2011 |
10.12
|
20,120 | 10.02 | 10.21 | 9.93 | 20,000 | 0 | 1.1 | |
18/01/2011 |
10.02
|
3,430 | 10.02 | 10.02 | 9.93 | 3,430 | 600 | 0.1 | |
17/01/2011 |
10.02
|
25,570 | 9.64 | 10.12 | 9.64 | 21,570 | 0 | 1.1 | |
14/01/2011 |
9.64
|
10 | 9.93 | 9.93 | 9.64 | 0 | 0 | 0 | |
13/01/2011 |
9.93
|
40,430 | 9.93 | 9.93 | 9.93 | 40,410 | 0 | 2.1 | |
12/01/2011 |
9.93
|
67,530 | 9.93 | 9.93 | 9.55 | 67,530 | 0 | 3.5 | |
11/01/2011 |
9.93
|
45,200 | 10.02 | 10.12 | 9.93 | 45,000 | 0 | 2.4 | |
10/01/2011 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
07/01/2011: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
07/01/2011 |
10.02
|
100,480 | 9.64 | 10.12 | 9.93 | 147,580 | 90,000 | 3.0 | |
06/01/2011 |
9.64
|
66,580 | 9.55 | 10.01 | 9.09 | 65,760 | 0 | 3.6 | |
05/01/2011 |
9.55
|
42,250 | 9.55 | 10.01 | 9.55 | 40,850 | 0 | 2.2 | |
04/01/2011 |
9.55
|
510 | 9.73 | 9.73 | 9.46 | 0 | 0 | 0 | |
31/12/2010 |
9.73
|
7,000 | 9.73 | 9.73 | 9.46 | 4,000 | 0 | 0.2 | |
30/12/2010 |
9.73
|
45,610 | 9.37 | 9.82 | 9.55 | 43,800 | 0 | 2.3 | |
29/12/2010 |
9.37
|
5,710 | 9.27 | 9.37 | 9.27 | 5,410 | 0 | 0.3 | |
28/12/2010 |
9.27
|
11,530 | 9.37 | 9.73 | 9.27 | 10,930 | 0 | 0.6 | |
27/12/2010 |
9.37
|
13,860 | 9.37 | 9.37 | 9.18 | 13,450 | 0 | 0.7 | |
24/12/2010 |
9.37
|
23,790 | 9.16 | 9.55 | 9.18 | 19,040 | 0 | 1.0 | |
23/12/2010 |
9.16
|
34,180 | 8.96 | 9.16 | 8.91 | 24,430 | 10,000 | 0.7 | |
22/12/2010 |
8.96
|
32,510 | 8.58 | 8.96 | 8.58 | 22,250 | 10,000 | 0.6 | |
21/12/2010 |
8.58
|
45,150 | 8.17 | 8.58 | 8.08 | 40,350 | 740 | 1.8 | |
20/12/2010 |
8.17
|
22,560 | 7.99 | 8.26 | 7.99 | 9,640 | 0 | 0.4 | |
17/12/2010 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
16/12/2010 |
7.99
|
3,490 | 7.99 | 7.99 | 7.80 | 202,020 | 0 | 9.1 | |
15/12/2010 |
7.99
|
5,610 | 7.80 | 8.08 | 7.80 | 3,000 | 0 | 0.1 | |
14/12/2010 |
7.80
|
1,070 | 7.99 | 7.99 | 7.71 | 60 | 0 | 0.0 | |
13/12/2010 |
7.99
|
2,130 | 7.80 | 7.99 | 7.80 | 0 | 0 | 0 | |
10/12/2010 |
7.80
|
3,510 | 7.71 | 7.80 | 7.71 | 3,000 | 0 | 0.1 | |
09/12/2010 |
7.71
|
3,300 | 7.71 | 7.90 | 7.71 | 2,660 | 0 | 0.1 | |
08/12/2010 |
7.71
|
4,180 | 8.08 | 8.08 | 7.71 | 2,550 | 0 | 0.1 | |
07/12/2010 |
8.08
|
130 | 8.08 | 8.08 | 7.73 | 0 | 20 | -0.0 | |
06/12/2010 |
8.08
|
2,010 | 8.10 | 8.10 | 8.08 | 100 | 0 | 0.0 | |
03/12/2010 |
8.10
|
590 | 7.80 | 8.10 | 7.46 | 0 | 0 | 0 | |
02/12/2010 |
7.80
|
2,200 | 7.71 | 7.90 | 7.80 | 0 | 0 | 0 | |
01/12/2010 |
7.71
|
4,380 | 7.71 | 7.90 | 7.71 | 0 | 0 | 0 | |
30/11/2010 |
7.71
|
2,040 | 8.02 | 8.02 | 7.71 | 0 | 0 | 0 | |
29/11/2010 |
8.02
|
510 | 8.02 | 8.02 | 7.66 | 0 | 0 | 0 | |
26/11/2010 |
8.02
|
350 | 7.90 | 8.02 | 7.71 | 50 | 0 | 0.0 | |
25/11/2010 |
7.90
|
360 | 7.99 | 7.99 | 7.90 | 0 | 0 | 0 | |
24/11/2010 |
7.99
|
2,770 | 7.99 | 7.99 | 7.99 | 2,770 | 0 | 0.1 | |
23/11/2010 |
7.99
|
2,900 | 7.99 | 7.99 | 7.90 | 2,900 | 0 | 0.1 | |
22/11/2010 |
7.99
|
2,210 | 7.99 | 7.99 | 7.90 | 2,210 | 0 | 0.1 | |
19/11/2010 |
7.99
|
2,350 | 7.99 | 7.99 | 7.99 | 2,350 | 0 | 0.1 | |
18/11/2010 |
7.99
|
8,840 | 7.91 | 8.08 | 7.90 | 6,020 | 0 | 0.3 | |
17/11/2010 |
7.91
|
3,590 | 7.91 | 7.91 | 7.90 | 3,210 | 0 | 0.1 | |
16/11/2010 |
7.91
|
13,730 | 7.82 | 7.91 | 7.84 | 10,950 | 0 | 0.5 | |
15/11/2010 |
7.82
|
4,420 | 7.99 | 7.99 | 7.82 | 3,000 | 0 | 0.1 | |
12/11/2010 |
7.99
|
7,000 | 7.99 | 7.99 | 7.99 | 7,000 | 0 | 0.3 | |
11/11/2010 |
7.99
|
4,060 | 8.01 | 8.39 | 7.99 | 41,530 | 0 | 1.8 | |
10/11/2010 |
8.01
|
5,240 | 7.99 | 8.01 | 7.99 | 4,720 | 0 | 0.2 | |
09/11/2010 |
7.99
|
5,850 | 7.90 | 7.99 | 7.90 | 5,850 | 0 | 0.3 | |
08/11/2010 |
7.90
|
13,360 | 7.95 | 7.99 | 7.69 | 4,500 | 0 | 0.2 | |
05/11/2010 |
7.95
|
200 | 7.95 | 7.95 | 7.95 | 110,000 | 0 | 4.9 | |
04/11/2010 |
7.95
|
1,800 | 7.62 | 7.95 | 7.90 | 1,280 | 0 | 0.1 | |
03/11/2010 |
7.62
|
1,410 | 7.90 | 7.90 | 7.62 | 0 | 0 | 0 | |
02/11/2010 |
7.90
|
5,310 | 7.90 | 7.90 | 7.90 | 5,190 | 0 | 0.2 | |
01/11/2010 |
7.90
|
3,300 | 7.91 | 7.91 | 7.90 | 3,000 | 0 | 0.1 | |
29/10/2010 |
7.91
|
310 | 8.06 | 8.06 | 7.91 | 0 | 0 | 0 | |
28/10/2010 |
8.06
|
3,470 | 7.71 | 8.06 | 7.71 | 3,450 | 0 | 0.1 | |
27/10/2010 |
7.71
|
2,200 | 7.53 | 7.71 | 7.57 | 0 | 0 | 0 | |
26/10/2010 |
7.53
|
50 | 7.71 | 7.71 | 7.53 | 0 | 0 | 0 | |
25/10/2010 |
7.71
|
210 | 7.42 | 7.71 | 7.46 | 0 | 0 | 0 | |
22/10/2010 |
7.42
|
150 | 7.80 | 7.80 | 7.42 | 0 | 0 | 0 | |
21/10/2010 |
7.80
|
450 | 7.62 | 7.80 | 7.71 | 450 | 0 | 0.0 | |
20/10/2010 |
7.62
|
7,000 | 8.01 | 8.04 | 7.62 | 0 | 0 | 0 | |
19/10/2010 |
8.01
|
11,000 | 8.08 | 8.08 | 8.01 | 0 | 0 | 0 | |
18/10/2010 |
8.08
|
170 | 8.12 | 8.12 | 8.08 | 0 | 0 | 0 | |
15/10/2010 |
8.12
|
4,330 | 8.12 | 8.12 | 8.08 | 0 | 0 | 0 | |
14/10/2010 |
8.12
|
3,060 | 8.10 | 8.12 | 8.08 | 0 | 0 | 0 | |
13/10/2010 |
8.10
|
7,870 | 8.08 | 8.13 | 7.99 | 4,500 | 0 | 0.2 | |
12/10/2010 |
8.08
|
3,500 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
11/10/2010 |
8.08
|
6,630 | 8.06 | 8.08 | 8.06 | 0 | 0 | 0 | |
08/10/2010 |
8.06
|
10,980 | 8.08 | 8.08 | 7.90 | 3,000 | 0 | 0.1 | |
07/10/2010 |
8.08
|
12,530 | 8.01 | 8.08 | 7.99 | 0 | 0 | 0 | |
06/10/2010 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
05/10/2010 |
8.01
|
12,310 | 7.99 | 8.01 | 7.93 | 8,020 | 0 | 0.3 | |
04/10/2010 |
7.99
|
19,970 | 7.99 | 7.99 | 7.99 | 19,970 | 0 | 0.9 | |
01/10/2010 |
7.99
|
1,170 | 7.99 | 8.01 | 7.99 | 500 | 0 | 0.0 | |
30/09/2010 |
7.99
|
13,050 | 7.99 | 7.99 | 7.93 | 13,050 | 0 | 0.6 | |
29/09/2010 |
7.99
|
9,700 | 8.06 | 8.06 | 7.93 | 6,000 | 0 | 0.3 | |
28/09/2010 |
8.06
|
13,310 | 7.90 | 8.08 | 7.99 | 10,000 | 0 | 0.4 | |
27/09/2010 |
7.90
|
3,610 | 7.99 | 7.99 | 7.80 | 0 | 0 | 0 | |
24/09/2010 |
7.99
|
6,930 | 7.91 | 7.99 | 7.90 | 156,620 | 0 | 7.0 | |
23/09/2010 |
7.91
|
18,710 | 8.01 | 8.01 | 7.90 | 16,490 | 0 | 0.7 | |
22/09/2010 |
8.01
|
6,740 | 7.90 | 8.01 | 7.90 | 6,690 | 0 | 0.3 | |
21/09/2010 |
7.90
|
6,780 | 7.90 | 7.99 | 7.90 | 6,760 | 0 | 0.3 | |
20/09/2010 |
7.90
|
9,770 | 7.99 | 8.02 | 7.90 | 9,020 | 0 | 0.4 | |
17/09/2010 |
7.99
|
2,970 | 7.95 | 7.99 | 7.80 | 2,600 | 0 | 0.1 | |
16/09/2010 |
7.95
|
21,030 | 7.99 | 7.99 | 7.80 | 20,910 | 1,500 | 0.8 | |
15/09/2010 |
7.99
|
7,610 | 7.99 | 7.99 | 7.80 | 7,580 | 4,500 | 0.1 | |
14/09/2010 |
7.99
|
19,970 | 7.80 | 7.99 | 7.80 | 19,180 | 0 | 0.8 | |
13/09/2010 |
7.80
|
9,150 | 7.80 | 7.80 | 7.80 | 9,130 | 0 | 0.4 | |
10/09/2010 |
7.80
|
19,100 | 7.80 | 7.80 | 7.80 | 19,020 | 0 | 0.8 | |
09/09/2010 |
7.80
|
3,410 | 7.80 | 7.80 | 7.80 | 3,410 | 0 | 0.1 | |
08/09/2010 |
7.80
|
19,780 | 7.90 | 7.90 | 7.80 | 19,680 | 0 | 0.8 | |
07/09/2010 |
7.90
|
4,760 | 7.97 | 7.97 | 7.90 | 4,740 | 0 | 0.2 |