| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
0.30 | 0.54% | 3,217,800 | -209,330 | -11.6 |
54.50
57
55.90
|
|
2 tháng
(2024-09-23) |
-3.10 | -5.25% | 6,604,500 | 227,470 | 14.6 |
54.50
60.40
55.90
|
|
3 tháng
(2024-08-23) |
-0.80 | -1.41% | 11,127,200 | -711,730 | -40.0 |
54.50
60.40
55.90
|
|
6 tháng
(2024-05-27) |
-5.90 | -9.55% | 30,439,900 | -236,779 | -11.7 |
53.70
64.10
55.90
|
|
12 tháng
(2023-11-27) |
9.70 | 21% | 88,934,000 | 2,308,021 | 142.8 |
46.20
64.50
55.90
|
|
24 tháng
(2022-12-02) |
13.54 | 31.96% | 210,209,700 | 7,515,164 | 366.5 |
36.80
64.50
55.90
|
|
36 tháng
(2021-12-07) |
-2.89 | -4.91% | 376,567,100 | 5,271,748 | 162.7 |
30.30
80.58
55.90
|
|
60 tháng
(2019-12-18) |
15.31 | 37.73% | 839,924,220 | 15,446,638 | 707.3 |
27.39
80.58
55.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 09/09/2010 |
8.24
|
120,320 | 8.09 | 8.26 | 8.09 | 1,000 | 0 | 0.0 | |
| 08/09/2010 |
8.09
|
78,150 | 8.24 | 8.24 | 8.04 | 400 | 0 | 0.0 | |
| 07/09/2010 |
8.24
|
50,870 | 8.28 | 8.32 | 8.04 | 20,000 | 0 | 0.8 | |
| 06/09/2010 |
8.28
|
114,100 | 8.24 | 8.37 | 8.24 | 0 | 1,000 | -0.0 | |
| 01/09/2010 |
8.24
|
49,990 | 8.32 | 8.32 | 8.15 | 0 | 0 | 0 | |
| 31/08/2010 |
8.32
|
71,990 | 8.06 | 8.32 | 8.02 | 5,000 | 5,000 | 0.0 | |
| 30/08/2010 |
8.06
|
61,460 | 7.70 | 8.06 | 7.91 | 0 | 7,500 | -0.3 | |
| 27/08/2010 |
7.70
|
17,660 | 7.63 | 7.76 | 7.48 | 0 | 0 | 0 | |
| 26/08/2010 |
7.63
|
79,320 | 7.59 | 7.89 | 7.54 | 0 | 0 | 0 | |
| 25/08/2010 |
7.59
|
127,380 | 7.98 | 7.98 | 7.59 | 5,000 | 0 | 0.2 | |
| 24/08/2010 |
7.98
|
149,710 | 8.19 | 8.22 | 7.98 | 25,000 | 0 | 0.9 | |
| 23/08/2010 |
8.19
|
52,770 | 8.17 | 8.43 | 8.13 | 0 | 0 | 0 | |
| 20/08/2010 |
8.17
|
94,610 | 8.43 | 8.45 | 8.17 | 28,800 | 0 | 1.1 | |
| 19/08/2010 |
8.43
|
57,250 | 8.35 | 8.45 | 8.35 | 30,000 | 7,500 | 0.9 | |
| 18/08/2010 |
8.35
|
66,960 | 8.41 | 8.45 | 8.35 | 35,000 | 0 | 1.4 | |
| 17/08/2010 |
8.41
|
69,300 | 8.63 | 8.63 | 8.32 | 0 | 0 | 0 | |
| 16/08/2010 |
8.63
|
106,800 | 8.32 | 8.63 | 8.45 | 500 | 1,000 | -0.0 | |
| 13/08/2010 |
8.32
|
64,760 | 8.13 | 8.35 | 8.09 | 0 | 0 | 0 | |
| 12/08/2010 |
8.13
|
101,280 | 8.45 | 8.45 | 8.13 | 20,000 | 0 | 0.8 | |
| 11/08/2010 |
8.45
|
23,680 | 8.35 | 8.65 | 8.35 | 18,290 | 0 | 0.7 | |
| 10/08/2010 |
8.35
|
98,710 | 8.39 | 8.45 | 8.15 | 14,000 | 0 | 0.5 | |
| 09/08/2010 |
8.39
|
75,900 | 8.56 | 8.67 | 8.39 | 27,500 | 0 | 1.1 | |
| 06/08/2010 |
8.56
|
135,980 | 8.56 | 8.69 | 8.56 | 0 | 0 | 0 | |
| 05/08/2010 |
8.56
|
43,110 | 8.52 | 8.56 | 8.52 | 20,000 | 7,510 | 0.5 | |
| 04/08/2010 |
8.52
|
31,860 | 8.71 | 8.71 | 8.45 | 0 | 0 | 0 | |
| 03/08/2010 |
8.71
|
257,840 | 8.35 | 8.76 | 8.35 | 14,500 | 10,000 | 0.2 | |
| 02/08/2010 |
8.35
|
16,050 | 8.37 | 8.37 | 8.32 | 0 | 0 | 0 | |
| 30/07/2010 |
8.37
|
29,310 | 8.32 | 8.54 | 8.32 | 7,500 | 5,000 | 0.1 | |
| 29/07/2010 |
8.32
|
100,910 | 8.32 | 8.35 | 8.30 | 10,000 | 8,200 | 0.1 | |
| 28/07/2010 |
8.32
|
56,500 | 8.54 | 8.54 | 8.32 | 0 | 0 | 0 | |
| 27/07/2010 |
8.54
|
54,460 | 8.67 | 8.74 | 8.54 | 1,000 | 0 | 0.0 | |
| 26/07/2010 |
8.67
|
19,870 | 8.67 | 8.84 | 8.58 | 0 | 0 | 0 | |
| 23/07/2010 |
8.67
|
38,220 | 8.67 | 8.78 | 8.67 | 8,200 | 0 | 0.3 | |
| 22/07/2010 |
8.67
|
78,820 | 9.02 | 9.04 | 8.61 | 0 | 13,200 | -0.5 | |
| 21/07/2010 |
9.02
|
382,430 | 8.67 | 9.10 | 8.78 | 0 | 41,000 | -1.7 | |
| 20/07/2010 |
8.67
|
238,080 | 8.45 | 8.67 | 8.56 | 57,690 | 26,000 | 1.3 | |
| 19/07/2010 |
8.45
|
37,190 | 8.52 | 8.52 | 8.45 | 0 | 0 | 0 | |
| 16/07/2010 |
8.52
|
116,390 | 8.56 | 8.63 | 8.52 | 8,200 | 0 | 0.3 | |
| 15/07/2010 |
8.56
|
112,870 | 8.45 | 8.61 | 8.52 | 0 | 3,740 | -0.1 | |
| 14/07/2010 |
8.45
|
106,100 | 8.41 | 8.63 | 8.45 | 0 | 0 | 0 | |
| 13/07/2010 |
8.41
|
21,010 | 8.30 | 8.45 | 8.32 | 0 | 8,500 | -0.3 | |
| 12/07/2010 |
8.30
|
36,220 | 8.28 | 8.30 | 8.26 | 0 | 13,000 | -0.5 | |
| 09/07/2010 |
8.28
|
34,570 | 8.30 | 8.30 | 8.24 | 0 | 11,250 | -0.4 | |
| 08/07/2010 |
8.30
|
32,480 | 8.35 | 8.41 | 8.30 | 3,300 | 7,110 | -0.1 | |
| 07/07/2010 |
8.35
|
15,950 | 8.43 | 8.56 | 8.32 | 240 | 4,140 | -0.2 | |
| 06/07/2010 |
8.43
|
84,430 | 8.43 | 8.43 | 8.35 | 200 | 0 | 0.0 | |
| 05/07/2010 |
8.43
|
48,980 | 8.26 | 8.45 | 8.35 | 0 | 0 | 0 | |
| 02/07/2010 |
8.26
|
64,990 | 8.24 | 8.28 | 8.24 | 21,830 | 0 | 0.8 | |
| 01/07/2010 |
8.24
|
23,740 | 8.32 | 8.32 | 8.24 | 2,000 | 0 | 0.1 | |
| 30/06/2010 |
8.32
|
88,650 | 8.24 | 8.32 | 8.02 | 70,850 | 0 | 2.7 | |
| 29/06/2010 |
8.24
|
95,810 | 8.24 | 8.30 | 8.24 | 26,960 | 38,710 | -0.5 | |
| 28/06/2010 |
8.24
|
59,750 | 8.24 | 8.35 | 8.24 | 32,220 | 45,280 | -0.5 | |
| 25/06/2010 |
8.24
|
96,980 | 8.24 | 8.28 | 8.04 | 40,000 | 24,550 | 0.6 | |
| 24/06/2010 |
8.24
|
77,100 | 8.24 | 8.26 | 8.22 | 44,080 | 49,160 | -0.2 | |
| 23/06/2010 |
8.24
|
66,390 | 8.28 | 8.28 | 8.19 | 27,980 | 35,000 | -0.3 | |