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) |
-2.35 | -6.82% | 6,695,100 | -210,410 | -6.8 |
32
34.45
32.10
|
2 tháng
(2024-07-22) |
-2.25 | -6.55% | 18,159,700 | -313,506 | -10.2 |
31.85
35
32.10
|
3 tháng
(2024-06-24) |
-2.85 | -8.15% | 55,648,500 | -1,062,158 | -36.2 |
31.85
37.45
32.10
|
6 tháng
(2024-03-25) |
0.84 | 2.67% | 142,904,200 | 62,057 | -4.2 |
28.23
37.45
32.10
|
12 tháng
(2023-09-26) |
9.98 | 45.09% | 233,337,700 | -816,004 | -40.9 |
20.20
37.45
32.10
|
24 tháng
(2022-10-03) |
8.84 | 37.98% | 328,887,100 | 4,314,148 | 75.5 |
15.13
37.45
32.10
|
36 tháng
(2021-10-06) |
3.89 | 13.77% | 601,438,400 | 4,823,172 | 85.5 |
15.13
37.45
32.10
|
60 tháng
(2019-10-17) |
14.19 | 79.25% | 1,190,660,450 | -13,290,703 | -336.2 |
10.87
37.45
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2010 |
7.20
|
135,490 | 7.20 | 7.26 | 7.20 | 0 | 4,300 | -0.5 | |
15/04/2010 |
7.20
|
143,470 | 7.20 | 7.26 | 7.14 | 16,300 | 250 | 1.9 | |
14/04/2010 |
7.20
|
237,840 | 7.20 | 7.26 | 7.14 | 600 | 400 | 0.0 | |
13/04/2010 |
7.20
|
138,470 | 7.33 | 7.33 | 7.20 | 0 | 160 | -0.0 | |
12/04/2010 |
7.33
|
206,950 | 7.39 | 7.45 | 7.33 | 9,350 | 0 | 1.1 | |
09/04/2010 |
7.39
|
131,990 | 7.45 | 7.45 | 7.33 | 1,680 | 0 | 0.2 | |
08/04/2010 |
7.45
|
137,200 | 7.39 | 7.45 | 7.33 | 5,210 | 500 | 0.6 | |
07/04/2010 |
7.39
|
242,730 | 7.51 | 7.51 | 7.33 | 0 | 0 | 0 | |
06/04/2010 |
7.51
|
180,070 | 7.70 | 7.70 | 7.45 | 6,350 | 0 | 0.8 | |
05/04/2010 |
7.70
|
63,220 | 7.64 | 7.76 | 7.64 | 6,190 | 4,430 | 0.2 | |
02/04/2010 |
7.64
|
130,930 | 7.45 | 7.82 | 7.45 | 8,730 | 0 | 1.1 | |
01/04/2010 |
7.45
|
124,310 | 7.33 | 7.45 | 7.26 | 6,620 | 7,330 | -0.1 | |
31/03/2010 |
7.33
|
110,960 | 7.45 | 7.51 | 7.33 | 1,910 | 0 | 0.2 | |
30/03/2010 |
7.45
|
112,580 | 7.51 | 7.57 | 7.45 | 200 | 10 | 0.0 | |
29/03/2010 |
7.51
|
124,160 | 7.51 | 7.70 | 7.51 | 500 | 0 | 0.1 | |
26/03/2010 |
7.51
|
160,320 | 7.51 | 7.57 | 7.45 | 0 | 0 | 0 | |
25/03/2010 |
7.51
|
177,740 | 7.76 | 7.76 | 7.45 | 0 | 0 | 0 | |
24/03/2010 |
7.76
|
168,270 | 7.64 | 7.76 | 7.51 | 3,760 | 0 | 0.5 | |
23/03/2010 |
7.64
|
169,510 | 7.70 | 7.76 | 7.64 | 0 | 0 | 0 | |
22/03/2010 |
7.70
|
265,660 | 7.88 | 7.88 | 7.70 | 150 | 1,160 | -0.1 | |
19/03/2010 |
7.88
|
142,980 | 8.01 | 8.01 | 7.88 | 2,190 | 0 | 0.3 | |
18/03/2010 |
8.01
|
154,900 | 7.82 | 8.01 | 7.76 | 0 | 0 | 0 | |
17/03/2010 |
7.82
|
184,930 | 7.95 | 8.07 | 7.70 | 18,500 | 1,400 | 2.2 | |
16/03/2010 |
7.95
|
153,260 | 8.19 | 8.26 | 7.88 | 350 | 0 | 0.0 | |
15/03/2010 |
8.19
|
340,930 | 8.01 | 8.38 | 8.01 | 860 | 180 | 0.1 | |
12/03/2010 |
8.01
|
241,040 | 8.01 | 8.07 | 7.88 | 8,290 | 200 | 1.0 | |
11/03/2010 |
8.01
|
166,500 | 8.07 | 8.13 | 7.95 | 0 | 0 | 0 | |
10/03/2010 |
8.07
|
219,780 | 8.26 | 8.38 | 8.07 | 2,300 | 0 | 0.3 | |
09/03/2010 |
8.26
|
461,950 | 7.88 | 8.26 | 8.01 | 0 | 8,000 | -1.1 | |
08/03/2010 |
7.88
|
204,120 | 7.51 | 7.88 | 7.70 | 4,390 | 0 | 0.5 | |
05/03/2010 |
7.51
|
126,650 | 7.51 | 7.57 | 7.45 | 600 | 0 | 0.1 | |
04/03/2010 |
7.51
|
134,470 | 7.51 | 7.70 | 7.51 | 0 | 0 | 0 | |
03/03/2010 |
7.51
|
122,520 | 7.39 | 7.51 | 7.45 | 0 | 0 | 0 | |
02/03/2010 |
7.39
|
74,950 | 7.39 | 7.45 | 7.33 | 0 | 830 | -0.1 | |
01/03/2010 |
7.39
|
76,470 | 7.39 | 7.51 | 7.39 | 5,000 | 530 | 0.5 | |
26/02/2010 |
7.39
|
46,790 | 7.33 | 7.45 | 7.33 | 10,560 | 8,830 | 0.2 | |
25/02/2010 |
7.33
|
87,490 | 7.51 | 7.57 | 7.33 | 5,000 | 41,920 | -4.4 | |
24/02/2010 |
7.51
|
97,290 | 7.33 | 7.51 | 7.26 | 310 | 11,850 | -1.4 | |
23/02/2010 |
7.33
|
162,670 | 7.64 | 7.64 | 7.33 | 5,000 | 20,010 | -1.8 | |
22/02/2010 |
7.64
|
67,550 | 7.64 | 7.76 | 7.57 | 3,100 | 10,000 | -0.8 | |
12/02/2010 |
7.64
|
44,890 | 7.51 | 7.70 | 7.51 | 290 | 0 | 0.0 | |
11/02/2010 |
7.51
|
81,620 | 7.39 | 7.51 | 7.39 | 1,050 | 0 | 0.1 | |
10/02/2010 |
7.39
|
107,490 | 7.33 | 7.51 | 7.33 | 7,500 | 6,000 | 0.2 | |
09/02/2010 |
7.33
|
98,510 | 7.57 | 7.57 | 7.33 | 20 | 0 | 0.0 | |
08/02/2010 |
7.57
|
157,830 | 7.82 | 7.82 | 7.57 | 70 | 4,270 | -0.5 | |
05/02/2010 |
7.82
|
412,090 | 7.45 | 7.82 | 7.70 | 0 | 30,000 | -3.8 | |
04/02/2010 |
7.45
|
210,000 | 7.20 | 7.51 | 7.26 | 0 | 2,000 | -0.2 | |
03/02/2010 |
7.20
|
171,940 | 7.14 | 7.39 | 7.14 | 12,480 | 35,000 | -2.6 | |
02/02/2010 |
7.14
|
121,920 | 7.33 | 7.39 | 7.14 | 700 | 20,000 | -2.3 | |
01/02/2010 |
7.33
|
38,630 | 7.20 | 7.39 | 7.20 | 0 | 0 | 0 | |
29/01/2010 |
7.20
|
135,400 | 7.26 | 7.33 | 7.08 | 31,160 | 43,170 | -1.4 | |
28/01/2010 |
7.26
|
139,960 | 7.57 | 7.57 | 7.20 | 420 | 11,100 | -1.3 | |
27/01/2010 |
7.57
|
296,060 | 7.51 | 7.88 | 7.45 | 4,480 | 24,000 | -2.4 | |
26/01/2010 |
7.51
|
301,150 | 7.20 | 7.51 | 7.39 | 5,450 | 140,000 | -16.3 | |
25/01/2010 |
7.20
|
63,450 | 7.08 | 7.26 | 7.02 | 1,000 | 0 | 0.1 | |
22/01/2010 |
7.08
|
294,990 | 6.77 | 7.08 | 6.52 | 12,550 | 1,040 | 1.3 | |
21/01/2010 |
6.77
|
170,180 | 7.08 | 7.08 | 6.77 | 3,210 | 10,000 | -0.7 | |
20/01/2010 |
7.08
|
284,310 | 7.39 | 7.45 | 7.08 | 10,700 | 25,000 | -1.6 | |
19/01/2010 |
7.39
|
115,610 | 7.51 | 7.64 | 7.39 | 3,910 | 0 | 0.5 | |
18/01/2010 |
7.51
|
143,630 | 7.88 | 7.88 | 7.51 | 3,780 | 0 | 0.5 | |
15/01/2010 |
7.88
|
120,590 | 8.19 | 8.26 | 7.88 | 5,620 | 11,090 | -0.7 | |
14/01/2010 |
8.19
|
100,480 | 8.01 | 8.32 | 7.95 | 20,000 | 0 | 2.7 | |
13/01/2010 |
8.01
|
315,790 | 7.64 | 8.01 | 7.26 | 4,250 | 80 | 0.5 | |
12/01/2010 |
7.64
|
231,540 | 8.01 | 8.07 | 7.64 | 6,010 | 200 | 0.7 | |
11/01/2010 |
8.01
|
181,700 | 8.26 | 8.38 | 7.88 | 1,640 | 1,050 | 0.1 | |
08/01/2010 |
8.26
|
535,240 | 8.32 | 8.69 | 8.26 | 180 | 8,260 | -1.1 | |
07/01/2010 |
8.32
|
290,230 | 8.69 | 9.13 | 8.32 | 1,860 | 4,870 | -0.4 | |
06/01/2010 |
8.69
|
150,350 | 8.32 | 8.69 | 8.63 | 300 | 100 | 0.0 | |
05/01/2010 |
8.32
|
121,850 | 7.95 | 8.32 | 8.32 | 0 | 5,130 | -0.7 | |
04/01/2010 |
7.95
|
143,470 | 7.57 | 7.95 | 7.57 | 0 | 2,040 | -0.3 | |
31/12/2009 |
7.57
|
257,270 | 7.33 | 7.64 | 7.45 | 1,150 | 5,150 | 0 | |
30/12/2009 |
7.33
|
356,470 | 7.02 | 7.33 | 7.14 | 300 | 0 | 0 | |
29/12/2009 |
7.02
|
335,870 | 6.70 | 7.02 | 6.77 | 28,440 | 1,300 | 0 | |
28/12/2009 |
6.70
|
308,140 | 6.39 | 6.70 | 6.39 | 850 | 170 | 0 | |
25/12/2009 |
6.39
|
146,340 | 6.12 | 6.39 | 6.33 | 0 | 10,180 | 0 | |
24/12/2009 |
6.12
|
153,890 | 5.99 | 6.12 | 5.84 | 27,330 | 0 | 0 | |
23/12/2009 |
5.99
|
113,660 | 5.96 | 5.99 | 5.87 | 33,050 | 0 | 0 | |
22/12/2009 |
5.96
|
407,000 | 5.77 | 6.05 | 5.77 | 40,770 | 0 | 0 | |
21/12/2009 |
5.77
|
126,280 | 5.53 | 5.77 | 5.68 | 190 | 0 | 0 | |
18/12/2009 |
5.53
|
471,820 | 5.28 | 5.53 | 5.21 | 93,500 | 125,200 | 0 | |
17/12/2009 |
5.28
|
65,680 | 5.53 | 5.53 | 5.28 | 10,200 | 400 | 0 | |
16/12/2009 |
5.53
|
154,670 | 5.80 | 5.80 | 5.53 | 64,000 | 0 | 0 | |
15/12/2009 |
5.80
|
143,370 | 6.08 | 6.08 | 5.80 | 24,030 | 50 | 0 | |
14/12/2009 |
6.08
|
266,790 | 6.15 | 6.33 | 5.87 | 10,200 | 50 | 0 | |
11/12/2009 |
6.15
|
224,240 | 6.46 | 6.46 | 6.15 | 51,080 | 1,900 | 0 | |
10/12/2009 |
6.46
|
326,180 | 6.77 | 6.77 | 6.46 | 50,820 | 0 | 0 | |
09/12/2009 |
6.77
|
284,080 | 7.08 | 7.08 | 6.77 | 32,310 | 0 | 0 | |
08/12/2009 |
7.08
|
126,730 | 7.33 | 7.33 | 7.02 | 41,810 | 0 | 0 | |
07/12/2009 |
7.33
|
65,760 | 7.33 | 7.39 | 7.20 | 11,820 | 0 | 0 | |
04/12/2009 |
7.33
|
114,890 | 7.45 | 7.64 | 7.20 | 22,340 | 0 | 0 | |
03/12/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
03/12/2009 |
7.45
|
266,720 | 7.36 | 7.45 | 7.02 | 100,510 | 0 | 0 | |
02/12/2009 |
7.36
|
266,040 | 7.72 | 7.72 | 7.36 | 41,330 | 3,320 | 0 | |
01/12/2009 |
7.72
|
156,200 | 7.66 | 7.85 | 7.60 | 27,490 | 0 | 0 | |
30/11/2009 |
7.66
|
177,610 | 7.54 | 7.79 | 7.48 | 62,100 | 0 | 0 | |
27/11/2009 |
7.54
|
354,810 | 7.79 | 8.15 | 7.42 | 21,340 | 1,000 | 0 | |
26/11/2009 |
7.79
|
65,220 | 8.15 | 8.15 | 7.79 | 740 | 2,000 | 0 | |
25/11/2009 |
8.15
|
437,050 | 8.58 | 8.58 | 8.15 | 56,330 | 0 | 0 | |
24/11/2009 |
8.58
|
299,770 | 8.83 | 9.01 | 8.52 | 34,000 | 0 | 0 | |
23/11/2009 |
8.83
|
364,990 | 9.26 | 9.26 | 8.83 | 2,120 | 0 | 0 | |
20/11/2009 |
9.26
|
361,940 | 9.56 | 9.56 | 9.13 | 120 | 0 | 0 |