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) |
|
10/09/2010 |
14.17
|
180 | 14.17 | 14.17 | 14.17 | 180 | 0 | 0.0 | |
09/09/2010 |
14.17
|
8,300 | 14.17 | 14.17 | 14.17 | 8,000 | 4,730 | 0.4 | |
08/09/2010 |
14.17
|
2,690 | 14.29 | 14.29 | 14.17 | 1,400 | 720 | 0.1 | |
07/09/2010 |
14.29
|
9,830 | 14.29 | 14.29 | 14.17 | 8,500 | 9,330 | -0.1 | |
06/09/2010 |
14.29
|
55,810 | 14.29 | 14.66 | 14.29 | 49,920 | 26,220 | 2.8 | |
01/09/2010 |
14.29
|
35,520 | 14.29 | 14.42 | 14.17 | 28,010 | 5,780 | 2.6 | |
31/08/2010 |
14.29
|
13,690 | 14.29 | 14.29 | 14.17 | 11,970 | 1,300 | 1.2 | |
30/08/2010 |
14.29
|
7,140 | 14.17 | 14.42 | 14.29 | 24,340 | 21,020 | 0.4 | |
27/08/2010 |
14.17
|
15,300 | 14.05 | 14.17 | 14.05 | 36,920 | 28,700 | 0.9 | |
26/08/2010 |
14.05
|
23,180 | 14.05 | 14.17 | 14.05 | 40,890 | 40,290 | 0.1 | |
25/08/2010 |
14.05
|
16,580 | 13.93 | 14.29 | 14.05 | 16,440 | 16,480 | -0.0 | |
24/08/2010 |
13.93
|
16,320 | 14.54 | 14.54 | 13.93 | 15,500 | 8,470 | 0.8 | |
23/08/2010 |
14.54
|
5,110 | 14.42 | 14.54 | 14.42 | 5,110 | 4,700 | 0.0 | |
20/08/2010 |
14.42
|
18,860 | 14.42 | 14.66 | 14.42 | 18,860 | 18,460 | 0.0 | |
19/08/2010 |
14.42
|
19,030 | 14.66 | 14.66 | 14.42 | 18,970 | 18,620 | 0.0 | |
18/08/2010 |
14.66
|
6,940 | 14.66 | 14.78 | 14.66 | 6,940 | 0 | 0.8 | |
17/08/2010 |
14.66
|
2,690 | 14.54 | 14.66 | 14.54 | 1,520 | 0 | 0.2 | |
16/08/2010 |
14.54
|
1,560 | 14.54 | 14.66 | 14.54 | 1,070 | 490 | 0.1 | |
13/08/2010 |
14.54
|
27,390 | 14.54 | 14.54 | 14.42 | 26,890 | 0 | 3.2 | |
12/08/2010 |
14.54
|
23,680 | 14.54 | 14.54 | 14.42 | 23,670 | 10,310 | 1.6 | |
11/08/2010 |
14.54
|
17,660 | 14.54 | 14.66 | 14.54 | 17,660 | 10,000 | 0.9 | |
10/08/2010 |
14.54
|
9,870 | 14.54 | 14.54 | 14.54 | 9,870 | 1,180 | 1.0 | |
09/08/2010 |
14.54
|
5,460 | 14.54 | 14.66 | 14.54 | 5,430 | 0 | 0.6 | |
06/08/2010 |
14.54
|
6,440 | 14.54 | 14.66 | 14.54 | 6,440 | 4,040 | 0.3 | |
05/08/2010 |
14.54
|
3,230 | 14.42 | 14.54 | 14.42 | 3,230 | 0 | 0.4 | |
04/08/2010 |
14.42
|
17,090 | 14.54 | 14.66 | 14.42 | 17,090 | 7,340 | 1.2 | |
03/08/2010 |
14.54
|
13,530 | 14.42 | 14.54 | 14.42 | 13,530 | 6,580 | 0.8 | |
02/08/2010 |
14.42
|
9,070 | 14.66 | 14.78 | 14.42 | 9,030 | 0 | 1.1 | |
30/07/2010 |
14.66
|
45,790 | 14.54 | 14.66 | 14.54 | 75,780 | 60,000 | 1.9 | |
29/07/2010 |
14.54
|
3,390 | 14.54 | 14.54 | 14.42 | 3,390 | 260 | 0.4 | |
28/07/2010 |
14.54
|
5,210 | 14.54 | 14.54 | 14.54 | 5,190 | 0 | 0.6 | |
27/07/2010 |
14.54
|
27,480 | 14.54 | 14.66 | 14.54 | 26,480 | 0 | 3.2 | |
26/07/2010 |
14.54
|
7,450 | 14.66 | 14.66 | 14.54 | 7,190 | 0 | 0.9 | |
23/07/2010 |
14.66
|
21,370 | 14.29 | 14.66 | 14.42 | 18,750 | 0 | 2.2 | |
22/07/2010 |
14.29
|
1,280 | 14.42 | 14.42 | 14.29 | 1,000 | 280 | 0.1 | |
21/07/2010 |
14.42
|
9,990 | 14.17 | 14.42 | 14.17 | 180 | 0 | 0.0 | |
20/07/2010 |
14.17
|
2,160 | 14.42 | 14.42 | 14.17 | 2,000 | 0 | 0.2 | |
19/07/2010 |
14.42
|
21,840 | 14.17 | 14.42 | 14.17 | 21,840 | 0 | 2.6 | |
16/07/2010 |
14.17
|
15,350 | 14.17 | 14.42 | 14.17 | 14,530 | 15,000 | -0.1 | |
15/07/2010 |
14.17
|
2,490 | 14.29 | 14.29 | 14.05 | 2,030 | 0 | 0.2 | |
14/07/2010 |
14.29
|
9,630 | 14.29 | 14.42 | 14.29 | 9,630 | 8,140 | 0.2 | |
13/07/2010 |
14.29
|
41,420 | 14.17 | 14.29 | 14.17 | 38,420 | 35,500 | 0.3 | |
12/07/2010 |
14.17
|
5,570 | 14.17 | 14.17 | 14.05 | 5,020 | 2,270 | 0.3 | |
09/07/2010 |
14.17
|
7,120 | 14.05 | 14.17 | 14.05 | 7,120 | 6,620 | 0.1 | |
08/07/2010 |
14.05
|
1,400 | 14.05 | 14.05 | 14.05 | 850 | 1,050 | -0.0 | |
07/07/2010 |
14.05
|
40,720 | 14.17 | 14.29 | 13.93 | 35,650 | 40,140 | -0.5 | |
06/07/2010 |
14.17
|
3,770 | 14.29 | 14.29 | 14.17 | 3,770 | 500 | 0.4 | |
05/07/2010 |
14.29
|
9,520 | 14.29 | 14.29 | 14.29 | 500 | 6,570 | -0.7 | |
02/07/2010 |
14.29
|
11,970 | 14.29 | 14.29 | 14.29 | 9,810 | 7,700 | 0.2 | |
01/07/2010 |
14.29
|
850 | 14.29 | 14.29 | 14.29 | 850 | 200 | 0.1 | |
30/06/2010 |
14.29
|
31,840 | 14.42 | 14.42 | 14.29 | 350 | 11,390 | -1.3 | |
29/06/2010 |
14.42
|
2,500 | 14.17 | 14.42 | 14.29 | 2,500 | 0 | 0.3 | |
28/06/2010 |
14.17
|
17,900 | 14.42 | 14.42 | 14.17 | 17,460 | 14,150 | 0.4 | |
25/06/2010 |
14.42
|
12,240 | 14.29 | 14.42 | 14.29 | 10,010 | 700 | 1.1 | |
24/06/2010 |
14.29
|
36,310 | 14.17 | 14.42 | 14.17 | 19,250 | 30,000 | -1.3 | |
23/06/2010 |
14.17
|
35,300 | 14.17 | 14.54 | 14.17 | 31,300 | 22,080 | 1.1 | |
22/06/2010 |
14.17
|
22,910 | 14.17 | 14.54 | 14.17 | 22,410 | 15,700 | 0.8 | |
21/06/2010 |
14.17
|
14,840 | 14.29 | 14.42 | 14.17 | 13,160 | 10,240 | 0.3 | |
18/06/2010 |
14.29
|
24,820 | 14.17 | 14.29 | 14.17 | 22,790 | 21,840 | 0.1 | |
17/06/2010 |
14.17
|
22,890 | 14.17 | 14.54 | 14.17 | 49,478 | 39,218 | 1.2 | |
16/06/2010 |
14.17
|
49,600 | 14.29 | 14.54 | 14.05 | 33,520 | 21,000 | 1.5 | |
15/06/2010 |
14.29
|
14,120 | 14.42 | 14.42 | 14.17 | 5,000 | 1,570 | 0.4 | |
14/06/2010 |
14.42
|
11,810 | 14.42 | 14.42 | 14.29 | 47,020 | 37,920 | 1.1 | |
11/06/2010 |
14.42
|
1,010 | 14.42 | 14.42 | 14.29 | 30,718 | 30,478 | 0.0 | |
10/06/2010 |
14.42
|
10,250 | 14.17 | 14.54 | 14.42 | 103,580 | 168,650 | -7.7 | |
09/06/2010 |
14.17
|
4,850 | 14.17 | 14.42 | 14.17 | 1,650 | 2,600 | -0.1 | |
08/06/2010 |
14.17
|
4,550 | 14.54 | 14.54 | 14.05 | 0 | 2,250 | -0.3 | |
07/06/2010 |
14.54
|
5,900 | 14.66 | 14.66 | 14.17 | 1,740 | 3,670 | -0.2 | |
04/06/2010 |
14.66
|
2,080 | 14.42 | 14.66 | 14.42 | 2,020 | 0 | 0.2 | |
03/06/2010 |
14.42
|
3,360 | 14.66 | 14.66 | 14.42 | 340 | 500 | -0.0 | |
02/06/2010 |
14.66
|
480 | 14.66 | 14.66 | 14.66 | 480 | 0 | 0.1 | |
01/06/2010 |
14.66
|
1,540 | 14.42 | 14.66 | 14.29 | 990 | 1,510 | -0.1 | |
31/05/2010 |
14.42
|
4,340 | 14.78 | 14.78 | 14.42 | 2,400 | 3,830 | -0.2 | |
28/05/2010 |
14.78
|
7,700 | 14.54 | 14.91 | 14.66 | 56,670 | 50,000 | 0.8 | |
27/05/2010 |
14.54
|
14,790 | 14.42 | 14.54 | 14.42 | 14,190 | 8,720 | 0.6 | |
26/05/2010 |
14.42
|
23,310 | 14.17 | 14.42 | 14.17 | 20,100 | 0 | 2.4 | |
25/05/2010 |
14.17
|
49,800 | 14.05 | 14.42 | 14.17 | 48,540 | 140 | 5.6 | |
24/05/2010 |
14.05
|
39,480 | 13.93 | 14.42 | 13.93 | 38,280 | 31,480 | 0.8 | |
21/05/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
21/05/2010 |
13.93
|
67,670 | 14.23 | 14.23 | 13.93 | 37,150 | 32,660 | 0.5 | |
20/05/2010 |
14.23
|
55,360 | 13.99 | 14.23 | 13.99 | 32,300 | 34,300 | -0.2 | |
19/05/2010 |
13.99
|
46,550 | 13.99 | 14.35 | 13.99 | 138,480 | 132,520 | 0.7 | |
18/05/2010 |
13.99
|
8,510 | 14.23 | 14.23 | 13.99 | 2,840 | 0 | 0.3 | |
17/05/2010 |
14.23
|
25,550 | 14.60 | 14.60 | 14.23 | 23,500 | 2,810 | 2.4 | |
14/05/2010 |
14.60
|
16,600 | 14.48 | 14.96 | 14.60 | 14,420 | 0 | 1.7 | |
13/05/2010 |
14.48
|
39,730 | 14.72 | 14.72 | 14.48 | 32,070 | 5,000 | 3.2 | |
12/05/2010 |
14.72
|
14,780 | 14.72 | 14.72 | 14.60 | 11,770 | 10,060 | 0.2 | |
11/05/2010 |
14.72
|
12,440 | 14.60 | 14.72 | 14.60 | 8,400 | 630 | 0.9 | |
10/05/2010 |
14.60
|
12,290 | 14.84 | 14.84 | 14.60 | 9,010 | 3,740 | 0.6 | |
07/05/2010 |
14.84
|
29,830 | 14.72 | 14.84 | 14.60 | 25,820 | 0 | 3.1 | |
06/05/2010 |
14.72
|
7,720 | 14.84 | 14.84 | 14.72 | 2,010 | 90 | 0.2 | |
05/05/2010 |
14.84
|
33,110 | 14.96 | 14.96 | 14.72 | 10,780 | 8,210 | 0.3 | |
04/05/2010 |
14.96
|
2,840 | 14.96 | 14.96 | 14.60 | 700 | 1,620 | -0.1 | |
29/04/2010 |
14.96
|
40,790 | 15.08 | 15.08 | 14.84 | 38,930 | 320 | 4.7 | |
28/04/2010 |
15.08
|
44,430 | 15.08 | 15.08 | 14.96 | 39,130 | 1,000 | 4.7 | |
27/04/2010 |
15.08
|
15,650 | 14.96 | 15.08 | 14.72 | 5,020 | 0 | 0.6 | |
26/04/2010 |
14.96
|
17,920 | 14.84 | 15.08 | 14.84 | 16,820 | 3,280 | 1.7 | |
22/04/2010 |
14.84
|
15,210 | 14.60 | 14.84 | 14.60 | 8,250 | 900 | 0.9 | |
21/04/2010 |
14.60
|
15,670 | 14.60 | 14.60 | 14.60 | 15,490 | 320 | 1.8 | |
20/04/2010 |
14.60
|
22,280 | 14.72 | 14.72 | 14.48 | 20,260 | 10,030 | 1.2 | |
19/04/2010 |
14.72
|
43,210 | 14.72 | 14.72 | 14.60 | 43,210 | 10,090 | 4.0 |