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) |
-0.05 | -0.48% | 243,100 | -11,800 | -0.1 |
10.25
10.45
10.40
|
2 tháng
(2024-07-22) |
-0.55 | -5.02% | 982,000 | -17,735 | -0.2 |
10.15
10.95
10.40
|
3 tháng
(2024-06-21) |
-0.60 | -5.45% | 2,201,700 | -429,335 | -4.7 |
10.15
11.05
10.40
|
6 tháng
(2024-03-25) |
-1.02 | -8.95% | 10,248,600 | -4,052,035 | -51.0 |
10.15
12.44
10.40
|
12 tháng
(2023-09-25) |
-3.10 | -22.98% | 12,442,200 | -4,169,315 | -52.3 |
10.15
13.77
10.40
|
24 tháng
(2022-09-30) |
-2.11 | -16.85% | 24,961,100 | -3,654,803 | -37.3 |
9.63
19.08
10.40
|
36 tháng
(2021-10-05) |
3.05 | 41.59% | 30,386,100 | -3,891,906 | -40.3 |
6.85
19.08
10.40
|
60 tháng
(2019-10-16) |
1.80 | 20.89% | 42,571,600 | -7,014,716 | -73.1 |
5.02
19.08
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2011 |
5.02
|
300,200 | 5.01 | 5.11 | 5.02 | 0 | 0 | 0 | |
27/01/2011 |
5.01
|
8,040 | 5.11 | 5.11 | 5.01 | 0 | 0 | 0 | |
26/01/2011 |
5.11
|
4,810 | 4.96 | 5.18 | 4.97 | 0 | 0 | 0 | |
25/01/2011 |
4.96
|
2,000 | 5.09 | 5.09 | 4.96 | 0 | 1,000 | -0.0 | |
24/01/2011 |
5.09
|
12,010 | 5.13 | 5.13 | 4.92 | 0 | 0 | 0 | |
21/01/2011 |
5.13
|
3,550 | 5.13 | 5.21 | 5.13 | 0 | 0 | 0 | |
20/01/2011 |
5.13
|
12,910 | 5.16 | 5.26 | 5.13 | 1,000 | 0 | 0.0 | |
19/01/2011 |
5.16
|
31,750 | 5.16 | 5.16 | 5.14 | 0 | 800 | -0.0 | |
18/01/2011 |
5.16
|
3,590 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 | |
17/01/2011 |
5.18
|
4,910 | 5.14 | 5.18 | 5.09 | 0 | 0 | 0 | |
14/01/2011 |
5.14
|
10,730 | 5.09 | 5.14 | 5.06 | 1,480 | 0 | 0.0 | |
13/01/2011 |
5.09
|
30,960 | 5.09 | 5.11 | 5.08 | 300 | 0 | 0.0 | |
12/01/2011 |
5.09
|
15,660 | 5.09 | 5.09 | 5.08 | 0 | 0 | 0 | |
11/01/2011 |
5.09
|
22,650 | 5.06 | 5.09 | 4.92 | 0 | 0 | 0 | |
10/01/2011 |
5.06
|
8,920 | 5.09 | 5.11 | 5.01 | 0 | 0 | 0 | |
07/01/2011 |
5.09
|
4,250 | 5.16 | 5.16 | 5.09 | 2,000 | 2,000 | 0.0 | |
06/01/2011 |
5.16
|
18,490 | 5.16 | 5.16 | 4.96 | 0 | 1,000 | -0.0 | |
05/01/2011 |
5.16
|
9,710 | 5.18 | 5.18 | 5.02 | 0 | 10 | -0.0 | |
04/01/2011 |
5.18
|
13,150 | 5.14 | 5.18 | 5.04 | 0 | 0 | 0 | |
31/12/2010 |
5.14
|
52,510 | 5.18 | 5.19 | 5.14 | 48,000 | 0 | 1.5 | |
30/12/2010 |
5.18
|
1,320 | 5.18 | 5.18 | 5.02 | 0 | 0 | 0 | |
29/12/2010 |
5.18
|
820 | 5.19 | 5.21 | 5.09 | 0 | 0 | 0 | |
28/12/2010 |
5.19
|
13,100 | 5.21 | 5.21 | 5.09 | 0 | 0 | 0 | |
27/12/2010 |
5.21
|
35,950 | 5.21 | 5.23 | 5.18 | 0 | 0 | 0 | |
24/12/2010 |
5.21
|
16,340 | 5.21 | 5.23 | 5.04 | 0 | 400 | -0.0 | |
23/12/2010 |
5.21
|
19,900 | 5.21 | 5.21 | 5.14 | 0 | 0 | 0 | |
22/12/2010 |
5.21
|
74,100 | 5.19 | 5.21 | 5.09 | 33,870 | 20 | 1.0 | |
21/12/2010 |
5.19
|
45,760 | 5.14 | 5.23 | 5.09 | 7,350 | 0 | 0.2 | |
20/12/2010 |
5.14
|
25,660 | 5.01 | 5.23 | 5.02 | 500 | 0 | 0.0 | |
17/12/2010 |
5.01
|
91,340 | 5.25 | 5.25 | 5.01 | 0 | 0 | 0 | |
16/12/2010 |
5.25
|
53,580 | 5.26 | 5.26 | 5.01 | 0 | 0 | 0 | |
15/12/2010 |
5.26
|
38,250 | 5.26 | 5.35 | 5.13 | 0 | 300 | -0.0 | |
14/12/2010 |
5.26
|
102,200 | 5.26 | 5.36 | 5.09 | 62,000 | 0 | 1.9 | |
13/12/2010 |
5.26
|
95,200 | 5.19 | 5.45 | 5.26 | 0 | 0 | 0 | |
10/12/2010 |
5.19
|
235,850 | 5.04 | 5.21 | 5.09 | 135,000 | 0 | 4.1 | |
09/12/2010 |
5.04
|
39,800 | 4.92 | 5.04 | 4.84 | 1,300 | 1,000 | 0.0 | |
08/12/2010 |
4.92
|
57,400 | 5.18 | 5.18 | 4.92 | 2,200 | 0 | 0.1 | |
07/12/2010 |
5.18
|
46,740 | 5.18 | 5.18 | 5.09 | 700 | 0 | 0.0 | |
06/12/2010 |
5.18
|
36,730 | 5.19 | 5.36 | 5.09 | 2,730 | 0 | 0.1 | |
03/12/2010 |
5.19
|
214,690 | 4.99 | 5.19 | 5.09 | 149,050 | 0 | 4.5 | |
02/12/2010 |
4.99
|
40,220 | 4.99 | 4.99 | 4.96 | 2,940 | 0 | 0.1 | |
01/12/2010 |
4.99
|
27,080 | 4.92 | 5.08 | 4.92 | 20,510 | 0 | 0.6 | |
30/11/2010 |
4.92
|
166,590 | 4.92 | 5.11 | 4.92 | 100,000 | 0 | 2.9 | |
29/11/2010 |
4.92
|
25,390 | 4.91 | 4.96 | 4.77 | 0 | 0 | 0 | |
26/11/2010 |
4.91
|
19,470 | 4.84 | 4.92 | 4.84 | 0 | 0 | 0 | |
25/11/2010 |
4.84
|
63,590 | 4.92 | 4.97 | 4.84 | 0 | 0 | 0 | |
24/11/2010 |
4.92
|
15,300 | 4.97 | 4.97 | 4.77 | 0 | 0 | 0 | |
23/11/2010 |
4.97
|
5,010 | 4.84 | 4.97 | 4.92 | 0 | 0 | 0 | |
22/11/2010 |
4.84
|
26,360 | 5.08 | 5.08 | 4.84 | 0 | 0 | 0 | |
19/11/2010 |
5.08
|
20,180 | 5.01 | 5.09 | 5.06 | 0 | 0 | 0 | |
18/11/2010 |
5.01
|
38,140 | 4.84 | 5.04 | 4.87 | 0 | 0 | 0 | |
17/11/2010 |
4.84
|
5,540 | 4.84 | 4.84 | 4.62 | 0 | 0 | 0 | |
16/11/2010 |
4.84
|
18,540 | 4.77 | 4.84 | 4.53 | 0 | 0 | 0 | |
15/11/2010 |
4.77
|
26,250 | 4.89 | 4.92 | 4.77 | 0 | 0 | 0 | |
12/11/2010 |
4.89
|
55,350 | 5.11 | 5.11 | 4.89 | 0 | 0 | 0 | |
11/11/2010 |
5.11
|
146,090 | 5.26 | 5.26 | 5.01 | 70,000 | 0 | 2.1 | |
10/11/2010 |
5.26
|
82,290 | 5.04 | 5.26 | 4.87 | 0 | 0 | 0 | |
09/11/2010 |
5.04
|
69,910 | 5.04 | 5.04 | 4.92 | 47,000 | 0 | 1.4 | |
08/11/2010 |
5.04
|
49,920 | 4.94 | 5.06 | 4.96 | 32,590 | 0 | 1.0 | |
05/11/2010 |
4.94
|
28,290 | 4.91 | 5.01 | 4.94 | 1,820 | 0 | 0.1 | |
04/11/2010 |
4.91
|
58,460 | 4.92 | 4.97 | 4.91 | 0 | 0 | 0 | |
03/11/2010 |
4.92
|
14,130 | 5.08 | 5.08 | 4.92 | 0 | 0 | 0 | |
02/11/2010 |
5.08
|
74,370 | 5.09 | 5.09 | 4.92 | 0 | 0 | 0 | |
01/11/2010 |
5.09
|
69,890 | 5.16 | 5.18 | 5.08 | 0 | 0 | 0 | |
29/10/2010 |
5.16
|
85,870 | 5.09 | 5.18 | 5.09 | 0 | 11,690 | -0.4 | |
28/10/2010 |
5.09
|
33,310 | 5.13 | 5.13 | 5.09 | 0 | 12,810 | -0.4 | |
27/10/2010 |
5.13
|
53,950 | 5.13 | 5.16 | 5.01 | 0 | 21,470 | -0.6 | |
26/10/2010 |
5.13
|
56,500 | 5.19 | 5.26 | 5.04 | 0 | 18,860 | -0.6 | |
25/10/2010 |
5.19
|
35,870 | 5.19 | 5.19 | 4.97 | 0 | 19,530 | -0.6 | |
22/10/2010 |
5.19
|
69,730 | 5.26 | 5.26 | 5.09 | 47,900 | 33,640 | 0.4 | |
21/10/2010 |
5.26
|
48,500 | 5.23 | 5.26 | 5.19 | 23,000 | 22,000 | 0.0 | |
20/10/2010 |
5.23
|
83,600 | 5.31 | 5.31 | 5.09 | 209,400 | 0 | 6.5 | |
19/10/2010 |
5.31
|
167,700 | 5.30 | 5.40 | 5.30 | 159,200 | 0 | 5.0 | |
18/10/2010 |
5.30
|
60,860 | 5.26 | 5.31 | 5.25 | 32,270 | 0 | 1.0 | |
15/10/2010 |
5.26
|
88,320 | 5.26 | 5.26 | 5.11 | 49,170 | 0 | 1.5 | |
14/10/2010 |
5.26
|
33,520 | 5.25 | 5.30 | 5.16 | 0 | 2,270 | -0.1 | |
13/10/2010 |
5.25
|
85,410 | 5.13 | 5.25 | 5.11 | 0 | 2,000 | -0.1 | |
12/10/2010 |
5.13
|
52,460 | 5.30 | 5.30 | 5.13 | 0 | 0 | 0 | |
11/10/2010 |
5.30
|
21,310 | 5.30 | 5.30 | 5.28 | 0 | 0 | 0 | |
08/10/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/10/2010 |
5.30
|
83,100 | 5.18 | 5.30 | 5.21 | 64,050 | 0 | 2.0 | |
07/10/2010 |
5.18
|
115,440 | 5.24 | 5.24 | 5.14 | 17,500 | 0 | 0.6 | |
06/10/2010 |
5.24
|
144,920 | 5.18 | 5.24 | 5.16 | 30,260 | 0 | 1.0 | |
05/10/2010 |
5.18
|
294,560 | 5.05 | 5.18 | 5.00 | 25,000 | 0 | 0.8 | |
04/10/2010 |
5.05
|
68,380 | 5.18 | 5.18 | 4.93 | 1,800 | 1,000 | 0.0 | |
01/10/2010 |
5.18
|
101,100 | 5.11 | 5.19 | 5.13 | 45,000 | 0 | 1.4 | |
30/09/2010 |
5.11
|
8,300 | 5.23 | 5.23 | 5.09 | 0 | 0 | 0 | |
29/09/2010 |
5.23
|
35,530 | 5.23 | 5.26 | 5.18 | 0 | 0 | 0 | |
28/09/2010 |
5.23
|
86,710 | 5.18 | 5.26 | 5.18 | 800 | 0 | 0.0 | |
27/09/2010 |
5.18
|
162,080 | 5.14 | 5.23 | 5.14 | 0 | 0 | 0 | |
24/09/2010 |
5.14
|
72,520 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 | |
23/09/2010 |
5.09
|
86,140 | 5.19 | 5.21 | 5.09 | 0 | 0 | 0 | |
22/09/2010 |
5.19
|
68,810 | 5.18 | 5.26 | 5.09 | 0 | 0 | 0 | |
21/09/2010 |
5.18
|
335,940 | 5.13 | 5.26 | 4.96 | 0 | 0 | 0 | |
20/09/2010 |
5.13
|
52,010 | 5.18 | 5.26 | 5.13 | 0 | 0 | 0 | |
17/09/2010 |
5.18
|
187,150 | 4.96 | 5.19 | 4.93 | 0 | 0 | 0 | |
16/09/2010 |
4.96
|
147,460 | 4.95 | 5.09 | 4.90 | 1,200 | 0 | 0.0 | |
15/09/2010 |
4.95
|
259,550 | 4.93 | 5.16 | 4.93 | 0 | 0 | 0 | |
14/09/2010 |
4.93
|
258,100 | 4.93 | 5.16 | 4.85 | 500 | 0 | 0.0 | |
13/09/2010 |
4.93
|
159,420 | 5.16 | 5.21 | 4.91 | 15,000 | 0 | 0.4 | |
10/09/2010 |
5.16
|
131,910 | 5.39 | 5.39 | 5.16 | 400 | 0 | 0.0 |