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) |
-0.20 | -2.44% | 1,249,900 | -4,900 | -0.0 |
7.80
8.20
7.90
|
2 tháng
(2024-07-22) |
-0.20 | -2.44% | 4,604,000 | 242,800 | 1.9 |
7.50
8.20
7.90
|
3 tháng
(2024-06-21) |
-1.20 | -13.04% | 10,861,500 | 247,972 | 2.0 |
7.50
9.40
7.90
|
6 tháng
(2024-03-25) |
-1.60 | -16.67% | 22,799,354 | 237,402 | 1.9 |
7.50
9.60
7.90
|
12 tháng
(2023-09-25) |
-3.20 | -28.57% | 54,657,104 | 215,872 | 1.7 |
7.50
12.20
7.90
|
24 tháng
(2022-09-30) |
-4.10 | -33.86% | 254,500,746 | -199,760 | -6.1 |
4.90
14.02
7.90
|
36 tháng
(2021-10-05) |
-11.94 | -59.88% | 496,366,165 | -51,421 | 8.8 |
4.90
26.22
7.90
|
60 tháng
(2019-10-16) |
2.18 | 37.35% | 823,590,383 | -4,034,661 | -35.2 |
4.10
26.22
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2010 |
7.76
|
185,900 | 7.64 | 7.76 | 7.59 | 0 | 0 | 0 | |
19/04/2010 |
7.64
|
636,200 | 7.82 | 7.82 | 7.53 | 0 | 0 | 0 | |
16/04/2010 |
7.82
|
352,700 | 7.82 | 7.94 | 7.59 | 1,700 | 3,100 | -0.0 | |
15/04/2010 |
7.82
|
312,100 | 7.70 | 7.94 | 7.70 | 0 | 0 | 0 | |
14/04/2010 |
7.70
|
254,800 | 7.76 | 7.99 | 7.59 | 0 | 0 | 0 | |
13/04/2010 |
7.76
|
346,200 | 7.99 | 7.99 | 7.70 | 0 | 0 | 0 | |
12/04/2010 |
7.99
|
321,600 | 8.34 | 8.64 | 7.99 | 75,000 | 0 | 1.0 | |
09/04/2010 |
8.34
|
1,130,300 | 8.05 | 8.46 | 8.17 | 0 | 1,000 | -0.0 | |
08/04/2010 |
8.05
|
864,400 | 7.59 | 8.05 | 7.53 | 40,200 | 0 | 0.6 | |
07/04/2010 |
7.59
|
446,900 | 7.47 | 7.64 | 7.47 | 0 | 0 | 0 | |
06/04/2010 |
7.47
|
204,000 | 7.53 | 7.59 | 7.41 | 0 | 0 | 0 | |
05/04/2010 |
7.53
|
242,300 | 7.29 | 7.53 | 7.35 | 200 | 0 | 0.0 | |
02/04/2010 |
7.29
|
149,600 | 7.35 | 7.41 | 7.24 | 0 | 0 | 0 | |
01/04/2010 |
7.35
|
108,900 | 7.18 | 7.35 | 7.06 | 0 | 200 | -0.0 | |
31/03/2010 |
7.18
|
217,300 | 7.41 | 7.41 | 7.18 | 0 | 0 | 0 | |
30/03/2010 |
7.41
|
151,800 | 7.41 | 7.53 | 7.29 | 0 | 0 | 0 | |
29/03/2010 |
7.41
|
147,500 | 7.41 | 7.64 | 7.41 | 0 | 100 | -0.0 | |
26/03/2010 |
7.41
|
192,900 | 7.41 | 7.53 | 7.29 | 0 | 0 | 0 | |
25/03/2010 |
7.41
|
498,300 | 7.47 | 7.88 | 7.24 | 0 | 0 | 0 | |
24/03/2010 |
7.47
|
248,100 | 7.53 | 7.70 | 7.41 | 1,000 | 0 | 0.0 | |
23/03/2010 |
7.53
|
246,900 | 7.70 | 7.70 | 7.47 | 0 | 0 | 0 | |
22/03/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/03/2010 |
7.70
|
160,200 | 7.82 | 7.99 | 7.64 | 0 | 25,000 | -0.3 | |
19/03/2010 |
7.82
|
407,100 | 7.87 | 7.98 | 7.71 | 0 | 25,000 | -0.4 | |
18/03/2010 |
7.87
|
499,200 | 7.76 | 7.87 | 7.66 | 0 | 800 | -0.0 | |
17/03/2010 |
7.76
|
679,000 | 7.82 | 7.98 | 7.60 | 1,800 | 0 | 0.0 | |
16/03/2010 |
7.82
|
833,500 | 7.82 | 8.25 | 7.60 | 10,000 | 3,900 | 0.1 | |
15/03/2010 |
7.82
|
665,700 | 7.44 | 7.82 | 7.49 | 25,000 | 0 | 0.4 | |
12/03/2010 |
7.44
|
258,500 | 7.28 | 7.44 | 7.28 | 0 | 3,400 | -0.0 | |
11/03/2010 |
7.28
|
155,800 | 7.33 | 7.33 | 7.22 | 0 | 600 | -0.0 | |
10/03/2010 |
7.33
|
220,200 | 7.38 | 7.44 | 7.28 | 0 | 0 | 0 | |
09/03/2010 |
7.38
|
354,900 | 7.44 | 7.44 | 7.33 | 0 | 0 | 0 | |
08/03/2010 |
7.44
|
299,200 | 7.33 | 7.49 | 7.33 | 0 | 0 | 0 | |
05/03/2010 |
7.33
|
289,000 | 7.22 | 7.44 | 7.17 | 0 | 0 | 0 | |
04/03/2010 |
7.22
|
376,600 | 7.28 | 7.60 | 7.22 | 0 | 0 | 0 | |
03/03/2010 |
7.28
|
475,400 | 6.95 | 7.33 | 6.90 | 0 | 5,000 | -0.1 | |
02/03/2010 |
6.95
|
78,500 | 7.00 | 7.06 | 6.90 | 0 | 0 | 0 | |
01/03/2010 |
7.00
|
113,100 | 6.95 | 7.00 | 6.79 | 0 | 0 | 0 | |
26/02/2010 |
6.95
|
191,900 | 6.90 | 7.00 | 6.79 | 0 | 100,000 | -1.3 | |
25/02/2010 |
6.90
|
152,000 | 6.95 | 7.00 | 6.79 | 4,000 | 100,000 | -1.2 | |
24/02/2010 |
6.95
|
96,500 | 6.90 | 6.95 | 6.79 | 0 | 0 | 0 | |
23/02/2010 |
6.90
|
75,400 | 7.00 | 7.06 | 6.84 | 10,000 | 0 | 0.1 | |
22/02/2010 |
7.00
|
38,900 | 7.00 | 7.11 | 7.00 | 0 | 0 | 0 | |
12/02/2010 |
7.00
|
33,100 | 7.00 | 7.06 | 6.95 | 1,000 | 0 | 0.0 | |
11/02/2010 |
7.00
|
107,600 | 6.84 | 7.06 | 6.84 | 0 | 0 | 0 | |
10/02/2010 |
6.84
|
47,600 | 6.73 | 6.84 | 6.73 | 0 | 1,000 | -0.0 | |
09/02/2010 |
6.73
|
91,800 | 6.73 | 6.90 | 6.68 | 0 | 0 | 0 | |
08/02/2010 |
6.73
|
235,400 | 6.95 | 6.95 | 6.68 | 0 | 175,500 | -2.2 | |
05/02/2010 |
6.95
|
115,200 | 7.06 | 7.06 | 6.90 | 0 | 0 | 0 | |
04/02/2010 |
7.06
|
159,200 | 6.90 | 7.06 | 6.90 | 15,000 | 0 | 0.2 | |
03/02/2010 |
6.90
|
75,400 | 6.95 | 7.06 | 6.90 | 100 | 0 | 0.0 | |
02/02/2010 |
6.95
|
98,000 | 6.95 | 7.22 | 6.90 | 3,000 | 51,800 | -0.6 | |
01/02/2010 |
6.95
|
84,400 | 7.00 | 7.06 | 6.95 | 0 | 0 | 0 | |
29/01/2010 |
7.00
|
159,700 | 6.90 | 7.06 | 6.84 | 0 | 0 | 0 | |
28/01/2010 |
6.90
|
84,300 | 6.95 | 7.11 | 6.84 | 0 | 0 | 0 | |
27/01/2010 |
6.95
|
124,900 | 7.28 | 7.28 | 6.95 | 5,000 | 0 | 0.1 | |
26/01/2010 |
7.28
|
311,400 | 6.84 | 7.28 | 6.79 | 3,000 | 72,700 | -0.9 | |
25/01/2010 |
6.84
|
105,000 | 6.73 | 6.90 | 6.62 | 0 | 0 | 0 | |
22/01/2010 |
6.73
|
153,600 | 6.79 | 6.84 | 6.62 | 1,500 | 0 | 0.0 | |
21/01/2010 |
6.79
|
257,400 | 7.00 | 7.00 | 6.73 | 0 | 0 | 0 | |
20/01/2010 |
7.00
|
73,100 | 7.06 | 7.11 | 6.95 | 500 | 0 | 0.0 | |
19/01/2010 |
7.06
|
173,400 | 7.00 | 7.17 | 7.00 | 2,000 | 0 | 0.0 | |
18/01/2010 |
7.00
|
278,300 | 7.28 | 7.28 | 6.95 | 0 | 0 | 0 | |
15/01/2010 |
7.28
|
91,000 | 7.38 | 7.55 | 7.11 | 2,000 | 0 | 0.0 | |
14/01/2010 |
7.38
|
139,300 | 7.44 | 7.49 | 7.28 | 0 | 0 | 0 | |
13/01/2010 |
7.44
|
433,900 | 7.33 | 7.49 | 7.06 | 68,000 | 0 | 0.9 | |
12/01/2010 |
7.33
|
263,100 | 7.38 | 7.55 | 7.17 | 50,000 | 0 | 0.7 | |
11/01/2010 |
7.38
|
209,500 | 7.60 | 7.66 | 7.33 | 3,000 | 0 | 0.0 | |
08/01/2010 |
7.60
|
251,600 | 7.55 | 7.87 | 7.49 | 1,600 | 0 | 0.0 | |
07/01/2010 |
7.55
|
319,600 | 7.66 | 7.87 | 7.49 | 0 | 0 | 0 | |
06/01/2010 |
7.66
|
335,200 | 8.04 | 8.04 | 7.60 | 12,100 | 0 | 0.2 | |
05/01/2010 |
8.04
|
626,600 | 7.71 | 8.09 | 7.60 | 0 | 0 | 0 | |
04/01/2010 |
7.71
|
401,900 | 7.17 | 7.71 | 7.33 | 0 | 0 | 0 | |
31/12/2009 |
7.17
|
547,100 | 7.11 | 7.49 | 7.06 | 0 | 0 | 0 | |
30/12/2009 |
7.11
|
275,300 | 7.00 | 7.28 | 6.84 | 19,000 | 0 | 0 | |
29/12/2009 |
7.00
|
149,800 | 7.22 | 7.22 | 6.90 | 0 | 0 | 0 | |
28/12/2009 |
7.22
|
235,400 | 7.44 | 7.60 | 7.11 | 3,000 | 0 | 0 | |
25/12/2009 |
7.44
|
438,600 | 7.06 | 7.49 | 7.06 | 0 | 0 | 0 | |
24/12/2009 |
7.06
|
293,000 | 7.11 | 7.11 | 6.84 | 0 | 5,000 | 0 | |
23/12/2009 |
7.11
|
308,100 | 6.84 | 7.17 | 6.62 | 0 | 0 | 0 | |
22/12/2009 |
6.84
|
572,700 | 6.84 | 7.17 | 6.79 | 0 | 0 | 0 | |
21/12/2009 |
6.84
|
360,500 | 6.46 | 6.84 | 6.62 | 6,000 | 0 | 0 | |
18/12/2009 |
6.46
|
450,100 | 6.14 | 6.46 | 6.24 | 0 | 195,000 | 0 | |
17/12/2009 |
6.14
|
469,200 | 6.30 | 6.35 | 5.92 | 0 | 299,000 | 0 | |
16/12/2009 |
6.30
|
250,400 | 6.41 | 6.57 | 6.19 | 0 | 49,500 | 0 | |
15/12/2009 |
6.41
|
619,800 | 6.57 | 6.73 | 6.35 | 0 | 466,500 | 0 | |
14/12/2009 |
6.57
|
557,600 | 6.46 | 6.95 | 6.14 | 106,900 | 407,500 | 0 | |
11/12/2009 |
6.46
|
311,300 | 6.79 | 7.06 | 6.46 | 0 | 121,100 | 0 | |
10/12/2009 |
6.79
|
139,000 | 7.00 | 7.17 | 6.68 | 0 | 33,100 | 0 | |
09/12/2009 |
7.00
|
241,000 | 7.38 | 7.38 | 6.95 | 0 | 70,000 | 0 | |
08/12/2009 |
7.38
|
71,500 | 7.60 | 7.60 | 7.33 | 3,000 | 15,100 | 0 | |
07/12/2009 |
7.60
|
203,200 | 7.60 | 7.60 | 7.44 | 0 | 44,600 | 0 | |
04/12/2009 |
7.60
|
182,700 | 7.60 | 7.66 | 7.49 | 0 | 92,200 | 0 | |
03/12/2009 |
7.60
|
132,200 | 7.60 | 7.71 | 7.49 | 0 | 39,300 | 0 | |
02/12/2009 |
7.60
|
97,500 | 7.98 | 8.04 | 7.60 | 5,000 | 0 | 0 | |
01/12/2009 |
7.98
|
297,000 | 7.60 | 8.04 | 7.66 | 0 | 92,600 | 0 | |
30/11/2009 |
7.60
|
466,900 | 7.60 | 7.71 | 7.33 | 0 | 387,400 | 0 | |
27/11/2009 |
7.60
|
415,400 | 7.55 | 7.93 | 7.11 | 0 | 0 | 0 | |
26/11/2009 |
7.55
|
169,500 | 8.09 | 8.09 | 7.55 | 5,000 | 0 | 0 | |
25/11/2009 |
8.09
|
278,700 | 8.52 | 8.52 | 7.98 | 57,000 | 0 | 0 | |
24/11/2009 |
8.52
|
106,700 | 8.69 | 8.69 | 8.47 | 0 | 0 | 0 |