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) |
|
16/04/2010 |
14.72
|
33,650 | 14.72 | 14.84 | 14.60 | 31,810 | 13,090 | 2.3 | |
15/04/2010 |
14.72
|
20,120 | 14.48 | 14.72 | 14.48 | 12,590 | 2,150 | 1.3 | |
14/04/2010 |
14.48
|
27,390 | 14.35 | 14.48 | 14.35 | 21,390 | 10,000 | 1.4 | |
13/04/2010 |
14.35
|
40,900 | 14.60 | 14.60 | 14.35 | 31,920 | 10,140 | 2.6 | |
12/04/2010 |
14.60
|
41,050 | 14.48 | 14.60 | 14.35 | 38,340 | 650 | 4.5 | |
09/04/2010 |
14.48
|
15,370 | 14.35 | 14.48 | 14.35 | 14,070 | 10,430 | 0.4 | |
08/04/2010 |
14.35
|
83,980 | 14.60 | 14.60 | 14.35 | 47,000 | 72,240 | -3.0 | |
07/04/2010 |
14.60
|
38,580 | 14.60 | 14.60 | 14.23 | 2,560 | 20,000 | -2.1 | |
06/04/2010 |
14.60
|
42,950 | 14.35 | 14.60 | 14.35 | 0 | 33,010 | -3.9 | |
05/04/2010 |
14.35
|
5,260 | 14.35 | 14.60 | 14.35 | 2,550 | 0 | 0.3 | |
02/04/2010 |
14.35
|
13,980 | 14.48 | 14.48 | 14.35 | 9,200 | 10,000 | -0.1 | |
01/04/2010 |
14.48
|
34,700 | 14.35 | 14.48 | 14.35 | 32,100 | 21,000 | 1.3 | |
31/03/2010 |
14.35
|
20,240 | 14.35 | 14.48 | 14.35 | 19,360 | 12,500 | 0.8 | |
30/03/2010 |
14.35
|
25,040 | 14.48 | 14.60 | 14.35 | 24,490 | 6,810 | 2.1 | |
29/03/2010 |
14.48
|
10,130 | 14.48 | 14.60 | 14.48 | 9,630 | 1,980 | 0.9 | |
26/03/2010 |
14.48
|
20,780 | 14.48 | 14.60 | 14.23 | 19,450 | 0 | 2.3 | |
25/03/2010 |
14.48
|
18,070 | 14.72 | 14.72 | 14.35 | 15,200 | 190 | 1.8 | |
24/03/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/03/2010 |
14.72
|
26,020 | 14.48 | 14.72 | 14.48 | 19,180 | 0 | 2.3 | |
23/03/2010 |
14.48
|
7,340 | 14.11 | 14.48 | 14.11 | 4,290 | 2,940 | 0.2 | |
22/03/2010 |
14.11
|
11,790 | 13.99 | 14.36 | 14.11 | 200 | 10 | 0.0 | |
19/03/2010 |
13.99
|
173,840 | 14.36 | 14.48 | 13.99 | 15,350 | 165,380 | -17.6 | |
18/03/2010 |
14.36
|
71,240 | 14.60 | 15.08 | 14.36 | 30 | 70,000 | -8.4 | |
17/03/2010 |
14.60
|
50,410 | 14.48 | 15.08 | 14.60 | 25,500 | 44,690 | -2.3 | |
16/03/2010 |
14.48
|
44,930 | 14.72 | 14.72 | 14.48 | 1,130 | 40,210 | -4.7 | |
15/03/2010 |
14.72
|
60,420 | 15.08 | 15.20 | 14.72 | 29,780 | 50,260 | -2.5 | |
12/03/2010 |
15.08
|
31,790 | 15.08 | 15.20 | 14.96 | 21,600 | 260 | 2.7 | |
11/03/2010 |
15.08
|
6,030 | 15.20 | 15.20 | 15.08 | 3,380 | 0 | 0.4 | |
10/03/2010 |
15.20
|
33,730 | 15.20 | 15.20 | 14.96 | 30,380 | 530 | 3.7 | |
09/03/2010 |
15.20
|
38,790 | 14.96 | 15.20 | 14.96 | 34,530 | 780 | 4.2 | |
08/03/2010 |
14.96
|
28,370 | 15.08 | 15.20 | 14.96 | 20,200 | 250 | 2.5 | |
05/03/2010 |
15.08
|
16,660 | 14.96 | 15.32 | 14.96 | 13,840 | 500 | 1.7 | |
04/03/2010 |
14.96
|
3,680 | 14.96 | 15.44 | 14.96 | 2,490 | 0 | 0.3 | |
03/03/2010 |
14.96
|
8,770 | 14.72 | 15.08 | 14.84 | 5,400 | 1,340 | 0.5 | |
02/03/2010 |
14.72
|
36,020 | 15.20 | 15.20 | 14.72 | 9,900 | 34,590 | -3.0 | |
01/03/2010 |
15.20
|
46,020 | 15.08 | 15.32 | 15.08 | 25,200 | 34,300 | -1.1 | |
26/02/2010 |
15.08
|
61,390 | 15.20 | 15.20 | 15.08 | 50,170 | 49,890 | 0.0 | |
25/02/2010 |
15.20
|
48,230 | 15.08 | 15.20 | 15.08 | 45,530 | 24,220 | 2.7 | |
24/02/2010 |
15.08
|
53,050 | 15.20 | 15.20 | 14.96 | 47,340 | 25,150 | 2.8 | |
23/02/2010 |
15.20
|
131,230 | 15.08 | 15.20 | 15.08 | 128,400 | 0 | 16.1 | |
22/02/2010 |
15.08
|
28,350 | 15.08 | 15.20 | 15.08 | 27,070 | 18,730 | 1.0 | |
12/02/2010 |
15.08
|
20,400 | 14.96 | 15.32 | 14.96 | 16,700 | 12,520 | 0.5 | |
11/02/2010 |
14.96
|
2,910 | 14.72 | 14.96 | 14.48 | 0 | 0 | 0 | |
10/02/2010 |
14.72
|
15,970 | 14.36 | 14.84 | 14.36 | 11,360 | 13,400 | -0.2 | |
09/02/2010 |
14.36
|
19,370 | 14.36 | 14.48 | 14.24 | 13,830 | 16,050 | -0.3 | |
08/02/2010 |
14.36
|
9,030 | 14.60 | 14.60 | 14.24 | 5,000 | 7,100 | -0.2 | |
05/02/2010 |
14.60
|
43,770 | 15.32 | 15.32 | 14.60 | 33,870 | 38,330 | -0.5 | |
04/02/2010 |
15.32
|
15,670 | 15.44 | 15.56 | 15.32 | 10,000 | 4,720 | 0.7 | |
03/02/2010 |
15.44
|
26,260 | 15.56 | 15.68 | 15.44 | 16,550 | 10,500 | 0.8 | |
02/02/2010 |
15.56
|
32,600 | 15.44 | 15.68 | 15.44 | 25,000 | 2,430 | 2.9 | |
01/02/2010 |
15.44
|
66,770 | 14.96 | 15.44 | 14.84 | 65,080 | 0 | 8.2 | |
29/01/2010 |
14.96
|
49,990 | 14.96 | 15.08 | 14.84 | 47,130 | 10 | 5.8 | |
28/01/2010 |
14.96
|
20,450 | 14.96 | 15.08 | 14.84 | 16,550 | 300 | 2.0 | |
27/01/2010 |
14.96
|
79,170 | 14.96 | 15.32 | 14.96 | 54,850 | 16,340 | 4.9 | |
26/01/2010 |
14.96
|
44,650 | 14.36 | 14.96 | 14.84 | 27,520 | 0 | 3.4 | |
25/01/2010 |
14.36
|
8,840 | 14.11 | 14.36 | 14.24 | 2,000 | 140 | 0.2 | |
22/01/2010 |
14.11
|
3,060 | 14.11 | 14.24 | 14.11 | 1,000 | 0 | 0.1 | |
21/01/2010 |
14.11
|
15,790 | 14.24 | 14.36 | 14.11 | 5,860 | 0 | 0.7 | |
20/01/2010 |
14.24
|
18,360 | 14.36 | 14.36 | 14.24 | 8,730 | 0 | 1.0 | |
19/01/2010 |
14.36
|
40,900 | 14.24 | 14.48 | 14.36 | 23,510 | 20 | 2.8 | |
18/01/2010 |
14.24
|
15,330 | 14.48 | 14.48 | 14.24 | 15,050 | 0 | 1.8 | |
15/01/2010 |
14.48
|
19,230 | 14.48 | 14.48 | 14.36 | 13,790 | 5,990 | 0.9 | |
14/01/2010 |
14.48
|
8,360 | 14.48 | 14.48 | 14.36 | 2,810 | 0 | 0.3 | |
13/01/2010 |
14.48
|
17,880 | 14.60 | 14.60 | 14.11 | 10,560 | 210 | 1.2 | |
12/01/2010 |
14.60
|
34,630 | 14.60 | 14.84 | 14.36 | 11,600 | 10,150 | 0.2 | |
11/01/2010 |
14.60
|
49,780 | 14.24 | 14.60 | 14.24 | 18,740 | 0 | 2.3 | |
08/01/2010 |
14.24
|
45,010 | 14.11 | 14.72 | 14.24 | 13,750 | 1,620 | 1.4 | |
07/01/2010 |
14.11
|
70,630 | 13.99 | 14.11 | 13.87 | 61,900 | 1,690 | 7.0 | |
06/01/2010 |
13.99
|
44,420 | 14.11 | 14.11 | 13.75 | 34,700 | 10,000 | 2.9 | |
05/01/2010 |
14.11
|
158,950 | 14.11 | 14.36 | 13.87 | 120,130 | 72,990 | 5.5 | |
04/01/2010 |
14.11
|
16,780 | 13.75 | 14.11 | 13.63 | 610 | 5,200 | -0.5 | |
31/12/2009 |
13.75
|
15,210 | 13.63 | 13.99 | 13.75 | 0 | 0 | 0 | |
30/12/2009 |
13.63
|
36,920 | 13.27 | 13.63 | 12.79 | 960 | 15,000 | 0 | |
29/12/2009 |
13.27
|
30,670 | 13.27 | 13.27 | 12.91 | 5,860 | 0 | 0 | |
28/12/2009 |
13.27
|
22,780 | 13.15 | 13.51 | 13.15 | 13,990 | 15,050 | 0 | |
25/12/2009 |
13.15
|
13,600 | 12.91 | 13.27 | 12.91 | 2,410 | 5,000 | 0 | |
24/12/2009 |
12.91
|
11,870 | 12.79 | 12.91 | 12.43 | 6,480 | 5,000 | 0 | |
23/12/2009 |
12.79
|
47,980 | 12.79 | 13.03 | 12.30 | 10,980 | 46,270 | 0 | |
22/12/2009 |
12.79
|
8,010 | 12.18 | 12.79 | 12.67 | 2,610 | 3,000 | 0 | |
21/12/2009 |
12.18
|
6,580 | 11.70 | 12.18 | 12.18 | 1,900 | 4,640 | 0 | |
18/12/2009 |
11.70
|
84,840 | 12.30 | 12.79 | 11.70 | 45,700 | 83,330 | 0 | |
17/12/2009 |
12.30
|
16,980 | 12.79 | 13.03 | 12.30 | 10,350 | 10,850 | 0 | |
16/12/2009 |
12.79
|
12,060 | 13.39 | 13.39 | 12.79 | 920 | 9,450 | 0 | |
15/12/2009 |
13.39
|
2,670 | 13.15 | 13.51 | 13.03 | 0 | 20 | 0 | |
14/12/2009 |
13.15
|
28,620 | 12.55 | 13.15 | 12.30 | 15,360 | 15,000 | 0 | |
11/12/2009 |
12.55
|
43,750 | 13.03 | 13.63 | 12.55 | 38,140 | 18,340 | 0 | |
10/12/2009 |
13.03
|
33,260 | 13.63 | 13.87 | 13.03 | 20,170 | 14,930 | 0 | |
09/12/2009 |
13.63
|
45,240 | 13.63 | 13.63 | 13.15 | 20,530 | 38,770 | 0 | |
08/12/2009 |
13.63
|
12,820 | 13.63 | 14.24 | 13.51 | 0 | 9,770 | 0 | |
07/12/2009 |
13.63
|
56,530 | 13.87 | 13.87 | 13.51 | 30,710 | 54,780 | 0 | |
04/12/2009 |
13.87
|
25,950 | 14.11 | 14.36 | 13.87 | 15,400 | 25,930 | 0 | |
03/12/2009 |
14.11
|
16,360 | 14.48 | 14.48 | 13.99 | 9,030 | 510 | 0 | |
02/12/2009 |
14.48
|
31,400 | 14.84 | 14.84 | 14.36 | 28,760 | 1,130 | 0 | |
01/12/2009 |
14.84
|
10,710 | 14.72 | 15.08 | 14.84 | 5,000 | 0 | 0 | |
30/11/2009 |
14.72
|
14,270 | 14.60 | 14.72 | 14.60 | 6,890 | 100 | 0 | |
27/11/2009 |
14.60
|
18,770 | 14.24 | 14.72 | 13.75 | 3,350 | 1,700 | 0 | |
26/11/2009 |
14.24
|
59,660 | 13.63 | 14.24 | 13.03 | 41,190 | 4,810 | 0 | |
25/11/2009 |
13.63
|
49,270 | 14.11 | 14.11 | 13.63 | 12,790 | 4,600 | 0 | |
24/11/2009 |
14.11
|
16,380 | 14.36 | 14.48 | 14.11 | 1,770 | 6,000 | 0 | |
23/11/2009 |
14.36
|
37,650 | 14.72 | 14.72 | 14.36 | 30,080 | 14,660 | 0 | |
20/11/2009 |
14.72
|
64,930 | 14.84 | 14.84 | 14.60 | 45,500 | 34,310 | 0 |