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) |
-4.66 | -9.36% | 7,009,100 | -2,277,787 | -124.0 |
44.40
49.76
45.10
|
2 tháng
(2024-07-22) |
-6.25 | -12.18% | 9,781,800 | -2,432,587 | -132.2 |
44.40
51.35
45.10
|
3 tháng
(2024-06-24) |
-10.10 | -18.30% | 11,962,500 | -4,857,685 | -264.6 |
44.40
55.20
45.10
|
6 tháng
(2024-03-25) |
0.22 | 0.50% | 15,104,300 | -4,570,145 | -250.7 |
44.31
57.27
45.10
|
12 tháng
(2023-09-26) |
1.21 | 2.76% | 19,273,200 | -4,692,795 | -258.1 |
41.50
57.27
45.10
|
24 tháng
(2022-10-03) |
8.97 | 24.81% | 30,961,200 | -2,536,717 | -164.9 |
31.55
57.27
45.10
|
36 tháng
(2021-10-06) |
4.92 | 12.24% | 89,340,930 | 5,143,212 | 180.4 |
31.55
57.27
45.10
|
60 tháng
(2019-10-17) |
21.61 | 91.99% | 129,420,881 | 7,377,869 | 270.1 |
19.04
57.27
45.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
8.15
|
55,900 | 8.07 | 8.32 | 8.11 | 13,400 | 0 | 0.3 | |
13/09/2010 |
8.07
|
91,600 | 8.32 | 8.48 | 7.95 | 6,000 | 0 | 0.1 | |
10/09/2010 |
8.32
|
115,500 | 8.65 | 8.90 | 8.11 | 9,100 | 0 | 0.2 | |
09/09/2010 |
8.65
|
62,900 | 8.48 | 8.77 | 8.36 | 0 | 0 | 0 | |
08/09/2010 |
8.48
|
131,500 | 8.61 | 8.61 | 8.19 | 21,300 | 1,600 | 0.4 | |
07/09/2010 |
8.61
|
103,000 | 8.86 | 9.02 | 8.52 | 1,000 | 0 | 0.0 | |
06/09/2010 |
8.86
|
226,000 | 8.44 | 8.86 | 8.48 | 4,100 | 0 | 0.1 | |
01/09/2010 |
8.44
|
169,900 | 8.11 | 8.65 | 8.11 | 8,000 | 39,900 | -0.6 | |
31/08/2010 |
8.11
|
207,900 | 8.03 | 8.32 | 7.95 | 0 | 97,800 | -1.9 | |
30/08/2010 |
8.03
|
69,200 | 7.53 | 8.03 | 7.82 | 0 | 0 | 0 | |
27/08/2010 |
7.53
|
148,000 | 7.45 | 7.61 | 7.32 | 300 | 0 | 0.0 | |
26/08/2010 |
7.45
|
170,300 | 7.70 | 7.78 | 7.24 | 100 | 120,000 | -2.2 | |
25/08/2010 |
7.70
|
275,400 | 8.11 | 8.11 | 7.61 | 3,100 | 43,300 | -0.7 | |
24/08/2010 |
8.11
|
146,100 | 8.48 | 8.61 | 8.07 | 100 | 0 | 0.0 | |
23/08/2010 |
8.48
|
76,500 | 8.57 | 8.73 | 8.48 | 63,600 | 4,000 | 1.2 | |
20/08/2010 |
8.57
|
55,700 | 8.61 | 8.73 | 8.40 | 500 | 0 | 0.0 | |
19/08/2010 |
8.61
|
34,500 | 8.69 | 8.73 | 8.44 | 0 | 0 | 0 | |
18/08/2010 |
8.69
|
40,900 | 8.90 | 9.02 | 8.52 | 4,100 | 0 | 0.1 | |
17/08/2010 |
8.90
|
38,100 | 9.10 | 9.44 | 8.81 | 0 | 100 | -0.0 | |
16/08/2010 |
9.10
|
136,800 | 8.57 | 9.10 | 8.69 | 0 | 0 | 0 | |
13/08/2010 |
8.57
|
261,400 | 8.44 | 8.77 | 8.32 | 10,000 | 203,100 | -4.0 | |
12/08/2010 |
8.44
|
95,300 | 9.02 | 9.02 | 8.44 | 0 | 0 | 0 | |
11/08/2010 |
9.02
|
149,600 | 9.02 | 9.10 | 8.81 | 200 | 0 | 0.0 | |
10/08/2010 |
9.02
|
109,000 | 9.31 | 9.31 | 8.65 | 100 | 0 | 0.0 | |
09/08/2010 |
9.31
|
99,300 | 9.52 | 9.56 | 9.15 | 500 | 300 | 0.0 | |
06/08/2010 |
9.52
|
50,000 | 9.56 | 9.64 | 9.44 | 3,800 | 1,700 | 0.0 | |
05/08/2010 |
9.56
|
100,800 | 9.56 | 9.73 | 9.52 | 10,600 | 28,100 | -0.4 | |
04/08/2010 |
9.56
|
84,700 | 9.77 | 9.77 | 9.56 | 1,500 | 0 | 0.0 | |
03/08/2010 |
9.77
|
61,600 | 9.81 | 9.97 | 9.77 | 8,600 | 1,500 | 0.2 | |
02/08/2010 |
9.81
|
55,900 | 9.85 | 9.93 | 9.81 | 100 | 0 | 0.0 | |
30/07/2010 |
9.85
|
68,400 | 9.89 | 9.93 | 9.77 | 0 | 28,000 | -0.7 | |
29/07/2010 |
9.89
|
73,600 | 9.93 | 9.93 | 9.68 | 3,500 | 0 | 0.1 | |
28/07/2010 |
9.93
|
124,200 | 10.14 | 10.18 | 9.73 | 3,500 | 0 | 0.1 | |
27/07/2010 |
10.14
|
76,600 | 10.14 | 10.35 | 9.93 | 10,200 | 0 | 0.3 | |
26/07/2010 |
10.14
|
86,300 | 10.26 | 10.26 | 10.01 | 2,100 | 0 | 0.1 | |
23/07/2010 |
10.26
|
141,000 | 10.14 | 10.35 | 10.01 | 20,100 | 0 | 0.5 | |
22/07/2010 |
10.14
|
189,900 | 10.35 | 10.39 | 9.97 | 0 | 0 | 0 | |
21/07/2010 |
10.35
|
299,600 | 10.43 | 10.47 | 10.30 | 109,800 | 0 | 2.8 | |
20/07/2010 |
10.43
|
32,700 | 10.51 | 10.55 | 10.39 | 0 | 0 | 0 | |
19/07/2010 |
10.51
|
71,800 | 10.55 | 10.55 | 10.39 | 5,000 | 0 | 0.1 | |
16/07/2010 |
10.55
|
25,200 | 10.59 | 10.76 | 10.39 | 300 | 0 | 0.0 | |
15/07/2010 |
10.59
|
43,200 | 10.68 | 10.76 | 10.55 | 7,000 | 0 | 0.2 | |
14/07/2010 |
10.68
|
73,200 | 10.84 | 10.88 | 10.64 | 13,900 | 2,000 | 0.3 | |
13/07/2010 |
10.84
|
74,200 | 10.59 | 10.84 | 10.59 | 0 | 2,000 | -0.1 | |
12/07/2010 |
10.59
|
28,400 | 10.47 | 10.68 | 10.47 | 4,800 | 700 | 0.1 | |
09/07/2010 |
10.47
|
55,000 | 10.43 | 10.55 | 10.35 | 12,100 | 0 | 0.3 | |
08/07/2010 |
10.43
|
47,700 | 10.47 | 10.55 | 10.39 | 0 | 0 | 0 | |
07/07/2010 |
10.47
|
78,300 | 10.51 | 10.59 | 10.35 | 9,900 | 0 | 0.3 | |
06/07/2010 |
10.51
|
75,200 | 10.76 | 10.88 | 10.51 | 400 | 0 | 0.0 | |
05/07/2010 |
10.76
|
77,100 | 10.76 | 10.84 | 10.64 | 0 | 0 | 0 | |
02/07/2010 |
10.76
|
87,700 | 10.80 | 10.93 | 10.64 | 1,100 | 0 | 0.0 | |
01/07/2010 |
10.80
|
130,500 | 11.67 | 11.67 | 10.68 | 11,700 | 1,000 | 0.3 | |
30/06/2010 |
11.67
|
340,500 | 10.72 | 11.67 | 10.35 | 23,000 | 1,000 | 0.6 | |
29/06/2010 |
10.72
|
468,400 | 10.72 | 11.05 | 10.64 | 10,000 | 1,000 | 0.2 | |
28/06/2010 |
10.72
|
130,400 | 10.35 | 10.76 | 10.39 | 0 | 11,100 | -0.3 | |
25/06/2010 |
10.35
|
265,600 | 10.59 | 10.59 | 10.26 | 2,600 | 12,000 | -0.2 | |
24/06/2010 |
10.59
|
108,100 | 10.76 | 10.88 | 10.55 | 0 | 0 | 0 | |
23/06/2010 |
10.76
|
175,600 | 10.80 | 10.97 | 10.55 | 1,300 | 2,200 | -0.0 | |
22/06/2010 |
10.80
|
117,700 | 11.30 | 11.34 | 10.76 | 1,300 | 0 | 0.0 | |
21/06/2010 |
11.30
|
426,300 | 11.05 | 11.59 | 10.97 | 100 | 6,500 | -0.2 | |
18/06/2010 |
11.05
|
690,500 | 10.35 | 11.05 | 10.59 | 500 | 1,000 | -0.0 | |
17/06/2010 |
10.35
|
112,800 | 10.64 | 10.68 | 10.30 | 1,000 | 0 | 0.0 | |
16/06/2010 |
10.64
|
106,200 | 10.55 | 10.76 | 10.51 | 800 | 0 | 0.0 | |
15/06/2010 |
10.55
|
127,200 | 10.64 | 10.84 | 10.35 | 0 | 0 | 0 | |
14/06/2010 |
10.64
|
87,400 | 10.55 | 11.05 | 10.51 | 300 | 0 | 0.0 | |
11/06/2010 |
10.55
|
240,400 | 10.35 | 10.68 | 10.35 | 0 | 30,000 | -0.8 | |
10/06/2010 |
10.35
|
64,700 | 10.30 | 10.43 | 10.10 | 25,100 | 0 | 0.6 | |
09/06/2010 |
10.30
|
111,600 | 10.22 | 10.47 | 10.14 | 500 | 0 | 0.0 | |
08/06/2010 |
10.22
|
94,400 | 9.93 | 10.30 | 9.93 | 11,100 | 0 | 0.3 | |
07/06/2010 |
9.93
|
366,900 | 10.47 | 10.47 | 9.89 | 40,300 | 185,000 | -3.5 | |
04/06/2010 |
10.47
|
85,300 | 10.47 | 10.76 | 10.35 | 12,300 | 6,400 | 0.1 | |
03/06/2010 |
10.47
|
118,600 | 10.39 | 10.97 | 10.35 | 1,500 | 0 | 0.0 | |
02/06/2010 |
10.39
|
160,200 | 10.35 | 10.43 | 10.22 | 15,800 | 0 | 0.4 | |
01/06/2010 |
10.35
|
88,700 | 10.39 | 10.39 | 10.14 | 1,000 | 0 | 0.0 | |
31/05/2010 |
10.39
|
69,100 | 10.88 | 10.88 | 10.30 | 500 | 0 | 0.0 | |
28/05/2010 |
10.88
|
227,600 | 10.43 | 11.05 | 10.68 | 600 | 0 | 0.0 | |
27/05/2010 |
10.43
|
103,200 | 10.55 | 10.55 | 10.22 | 0 | 100 | -0.0 | |
26/05/2010 |
10.55
|
205,000 | 10.35 | 10.68 | 10.18 | 100 | 66,000 | -1.7 | |
25/05/2010 |
10.35
|
106,100 | 10.55 | 10.55 | 10.14 | 0 | 3,200 | -0.1 | |
24/05/2010 |
10.55
|
109,600 | 10.01 | 10.55 | 10.14 | 7,100 | 22,700 | -0.4 | |
21/05/2010 |
10.01
|
330,800 | 10.47 | 10.47 | 9.73 | 14,200 | 52,400 | -0.9 | |
20/05/2010 |
10.47
|
378,000 | 10.06 | 10.68 | 9.64 | 20,000 | 1,000 | 0.5 | |
19/05/2010 |
10.06
|
375,600 | 10.51 | 10.55 | 9.93 | 33,500 | 300 | 0.8 | |
18/05/2010 |
10.51
|
177,400 | 10.84 | 10.97 | 10.39 | 15,500 | 700 | 0.4 | |
17/05/2010 |
10.84
|
244,000 | 11.17 | 11.46 | 10.84 | 20,100 | 0 | 0.5 | |
14/05/2010 |
11.17
|
233,900 | 11.30 | 11.42 | 11.09 | 0 | 0 | 0 | |
13/05/2010 |
11.30
|
218,600 | 11.63 | 11.75 | 11.17 | 30,000 | 0 | 0.8 | |
12/05/2010 |
11.63
|
248,700 | 12.33 | 12.54 | 11.63 | 18,000 | 0 | 0.5 | |
11/05/2010 |
12.33
|
707,100 | 12.00 | 12.58 | 12.00 | 2,000 | 45,100 | -1.3 | |
10/05/2010: Cổ tức tiền mặt tỉ lệ: 19% | |||||||||
10/05/2010 |
12.00
|
539,400 | 11.34 | 12.13 | 11.46 | 28,800 | 0 | 0.8 | |
07/05/2010 |
11.34
|
406,200 | 11.57 | 11.73 | 11.15 | 1,300 | 30,000 | -0.8 | |
06/05/2010 |
11.57
|
641,200 | 11.03 | 11.65 | 11.15 | 60,000 | 0 | 1.8 | |
05/05/2010 |
11.03
|
224,500 | 11.38 | 11.57 | 10.95 | 45,000 | 80,100 | -1.0 | |
04/05/2010 |
11.38
|
374,600 | 10.95 | 11.42 | 11.11 | 42,500 | 0 | 1.2 | |
29/04/2010 |
10.95
|
400,300 | 11.03 | 11.11 | 10.87 | 83,000 | 400 | 2.3 | |
28/04/2010 |
11.03
|
359,100 | 10.99 | 11.34 | 10.84 | 146,500 | 0 | 4.2 | |
27/04/2010 |
10.99
|
325,700 | 11.03 | 11.15 | 10.95 | 112,000 | 0 | 3.2 | |
26/04/2010 |
11.03
|
341,100 | 11.07 | 11.22 | 10.64 | 250,900 | 100 | 7.1 | |
22/04/2010 |
11.07
|
278,800 | 11.15 | 11.22 | 10.37 | 155,000 | 0 | 4.5 | |
21/04/2010 |
11.15
|
927,100 | 11.30 | 11.46 | 10.87 | 272,100 | 0 | 7.8 |