Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -2.50% | 38,700 | 0 | 0 |
7.60
8
7.80
|
2 tháng
(2024-07-22) |
-0.60 | -7.14% | 73,800 | 0 | 0 |
7.50
8.40
7.80
|
3 tháng
(2024-06-20) |
-0.20 | -2.50% | 192,700 | 10,500 | 0.1 |
7.50
8.60
7.80
|
6 tháng
(2024-03-22) |
0.10 | 1.30% | 480,636 | 10,500 | 0.1 |
7.30
8.60
7.80
|
12 tháng
(2023-09-25) |
0.50 | 6.85% | 1,687,881 | 9,200 | 0.1 |
6.50
8.60
7.80
|
24 tháng
(2022-09-29) |
0.39 | 5.21% | 5,132,719 | -222,440 | -1.0 |
4.21
9
7.80
|
36 tháng
(2021-10-04) |
0.68 | 9.59% | 12,571,187 | -136,682 | -1.1 |
4.21
19.04
7.80
|
60 tháng
(2019-10-15) |
1.48 | 23.33% | 15,779,884 | -39,982 | -0.9 |
4.21
19.04
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2010 |
17.77
|
922,400 | 17.92 | 19.06 | 17.73 | 2,500 | 0 | 0.1 | |
15/04/2010 |
17.92
|
1,068,300 | 16.77 | 17.92 | 17.11 | 6,000 | 0 | 0.2 | |
14/04/2010 |
16.77
|
886,400 | 16.68 | 17.16 | 16.44 | 0 | 178,300 | -6.3 | |
13/04/2010 |
16.68
|
840,200 | 17.20 | 17.87 | 16.44 | 2,500 | 8,000 | -0.2 | |
12/04/2010 |
17.20
|
747,000 | 18.11 | 18.11 | 16.82 | 0 | 0 | 0 | |
09/04/2010 |
18.11
|
2,106,700 | 17.01 | 18.11 | 17.44 | 80,000 | 0 | 3.0 | |
08/04/2010 |
17.01
|
1,803,200 | 15.96 | 17.01 | 15.96 | 0 | 0 | 0 | |
07/04/2010 |
15.96
|
605,400 | 15.73 | 16.11 | 15.53 | 0 | 0 | 0 | |
06/04/2010 |
15.73
|
682,500 | 15.87 | 16.49 | 15.58 | 0 | 0 | 0 | |
05/04/2010 |
15.87
|
901,500 | 14.77 | 15.87 | 14.82 | 0 | 0 | 0 | |
02/04/2010 |
14.77
|
371,600 | 14.96 | 15.06 | 14.68 | 0 | 0 | 0 | |
01/04/2010 |
14.96
|
275,500 | 14.63 | 15.15 | 14.49 | 0 | 0 | 0 | |
31/03/2010 |
14.63
|
251,200 | 14.92 | 15.30 | 14.58 | 0 | 0 | 0 | |
30/03/2010 |
14.92
|
407,200 | 14.92 | 15.44 | 14.68 | 0 | 5,000 | -0.2 | |
29/03/2010 |
14.92
|
480,700 | 14.68 | 15.01 | 14.49 | 0 | 35,000 | -1.1 | |
26/03/2010 |
14.68
|
341,100 | 14.53 | 14.77 | 14.30 | 0 | 10,000 | -0.3 | |
25/03/2010 |
14.53
|
377,900 | 15.25 | 15.25 | 14.30 | 0 | 0 | 0 | |
24/03/2010 |
15.25
|
397,800 | 14.87 | 15.39 | 14.72 | 6,000 | 3,000 | 0.1 | |
23/03/2010 |
14.87
|
385,000 | 15.20 | 15.20 | 14.39 | 0 | 0 | 0 | |
22/03/2010 |
15.20
|
205,400 | 15.44 | 15.49 | 15.01 | 0 | 0 | 0 | |
19/03/2010 |
15.44
|
295,400 | 15.82 | 15.82 | 15.25 | 0 | 0 | 0 | |
18/03/2010 |
15.82
|
376,600 | 15.11 | 15.96 | 14.87 | 0 | 5,000 | -0.2 | |
17/03/2010 |
15.11
|
395,500 | 15.30 | 15.73 | 14.53 | 0 | 0 | 0 | |
16/03/2010 |
15.30
|
612,800 | 16.15 | 16.15 | 15.20 | 0 | 0 | 0 | |
15/03/2010 |
16.15
|
589,200 | 16.35 | 16.92 | 16.06 | 0 | 0 | 0 | |
12/03/2010 |
16.35
|
609,900 | 16.06 | 16.44 | 15.87 | 0 | 0 | 0 | |
11/03/2010 |
16.06
|
707,310 | 15.77 | 16.54 | 15.82 | 0 | 0 | 0 | |
10/03/2010 |
15.77
|
583,800 | 16.15 | 16.39 | 15.58 | 0 | 6,000 | -0.2 | |
09/03/2010 |
16.15
|
551,800 | 16.77 | 16.77 | 16.01 | 0 | 16,000 | -0.6 | |
08/03/2010 |
16.77
|
611,500 | 16.20 | 16.77 | 16.39 | 0 | 0 | 0 | |
05/03/2010 |
16.20
|
1,010,000 | 14.87 | 16.20 | 14.77 | 0 | 0 | 0 | |
04/03/2010 |
14.87
|
434,500 | 14.92 | 15.53 | 14.72 | 0 | 0 | 0 | |
03/03/2010 |
14.92
|
453,800 | 14.72 | 15.34 | 14.15 | 0 | 0 | 0 | |
02/03/2010 |
14.72
|
1,146,700 | 13.96 | 14.82 | 14.44 | 0 | 0 | 0 | |
01/03/2010 |
13.96
|
724,300 | 13.10 | 13.96 | 13.10 | 0 | 0 | 0 | |
26/02/2010 |
13.10
|
134,600 | 13.06 | 13.15 | 12.91 | 0 | 0 | 0 | |
25/02/2010 |
13.06
|
176,900 | 13.01 | 13.34 | 12.87 | 0 | 0 | 0 | |
24/02/2010 |
13.01
|
153,400 | 12.68 | 13.10 | 12.39 | 0 | 0 | 0 | |
23/02/2010 |
12.68
|
174,900 | 12.96 | 12.96 | 12.63 | 0 | 0 | 0 | |
22/02/2010 |
12.96
|
105,100 | 13.06 | 13.82 | 12.87 | 0 | 0 | 0 | |
12/02/2010: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
12/02/2010 |
13.06
|
174,700 | 12.34 | 13.06 | 12.63 | 0 | 0 | 0 | |
11/02/2010 |
12.34
|
161,600 | 12.12 | 12.43 | 12.03 | 0 | 0 | 0 | |
10/02/2010 |
12.12
|
146,900 | 12.03 | 12.30 | 11.98 | 0 | 16,000 | -0.4 | |
09/02/2010 |
12.03
|
169,000 | 12.21 | 12.34 | 11.94 | 0 | 0 | 0 | |
08/02/2010 |
12.21
|
147,900 | 12.12 | 12.34 | 12.03 | 0 | 0 | 0 | |
05/02/2010 |
12.12
|
248,500 | 12.48 | 12.48 | 11.94 | 8,000 | 0 | 0.2 | |
04/02/2010 |
12.48
|
238,000 | 12.03 | 12.57 | 11.67 | 16,000 | 0 | 0.4 | |
03/02/2010 |
12.03
|
217,700 | 12.03 | 12.25 | 11.89 | 7,000 | 10,400 | -0.1 | |
02/02/2010 |
12.03
|
151,000 | 12.48 | 12.57 | 11.98 | 0 | 7,600 | -0.2 | |
01/02/2010 |
12.48
|
191,400 | 12.12 | 12.66 | 11.98 | 0 | 0 | 0 | |
29/01/2010 |
12.12
|
179,000 | 11.89 | 12.21 | 11.44 | 0 | 0 | 0 | |
28/01/2010 |
11.89
|
215,600 | 12.12 | 12.48 | 11.80 | 0 | 0 | 0 | |
27/01/2010 |
12.12
|
338,500 | 12.52 | 13.28 | 11.94 | 1,000 | 0 | 0.0 | |
26/01/2010 |
12.52
|
183,100 | 11.94 | 12.52 | 11.94 | 23,000 | 0 | 0.6 | |
25/01/2010 |
11.94
|
190,600 | 11.94 | 11.98 | 11.00 | 0 | 0 | 0 | |
22/01/2010 |
11.94
|
233,300 | 11.67 | 12.12 | 11.04 | 0 | 0 | 0 | |
21/01/2010 |
11.67
|
254,700 | 12.21 | 12.39 | 11.53 | 0 | 0 | 0 | |
20/01/2010 |
12.21
|
284,600 | 13.15 | 13.46 | 12.16 | 0 | 0 | 0 | |
19/01/2010 |
13.15
|
327,000 | 12.97 | 13.37 | 12.12 | 0 | 0 | 0 | |
18/01/2010 |
12.97
|
334,400 | 13.78 | 13.91 | 12.97 | 0 | 0 | 0 | |
15/01/2010 |
13.78
|
263,100 | 14.54 | 14.81 | 13.55 | 0 | 0 | 0 | |
14/01/2010 |
14.54
|
556,600 | 14.27 | 14.54 | 13.91 | 0 | 0 | 0 | |
13/01/2010 |
14.27
|
522,500 | 13.91 | 14.81 | 13.19 | 0 | 0 | 0 | |
12/01/2010 |
13.91
|
231,200 | 14.81 | 14.95 | 13.91 | 0 | 0 | 0 | |
11/01/2010 |
14.81
|
614,600 | 15.26 | 15.80 | 14.77 | 32,000 | 0 | 1.1 | |
08/01/2010 |
15.26
|
783,600 | 15.12 | 16.07 | 14.36 | 0 | 0 | 0 | |
07/01/2010 |
15.12
|
712,100 | 14.36 | 15.62 | 14.05 | 162,100 | 0 | 5.4 | |
06/01/2010 |
14.36
|
617,100 | 14.45 | 15.17 | 13.91 | 48,000 | 0 | 1.6 | |
05/01/2010 |
14.45
|
509,800 | 13.64 | 14.45 | 14.36 | 10,000 | 10,000 | -0.0 | |
04/01/2010 |
13.64
|
88,800 | 12.79 | 13.64 | 12.12 | 0 | 0 | 0 | |
31/12/2009 |
12.79
|
704,900 | 12.21 | 12.84 | 12.12 | 0 | 0 | 0 | |
30/12/2009 |
12.21
|
412,800 | 11.62 | 12.30 | 11.22 | 0 | 0 | 0 | |
29/12/2009 |
11.62
|
363,600 | 12.12 | 12.21 | 11.40 | 0 | 0 | 0 | |
28/12/2009 |
12.12
|
481,000 | 11.80 | 12.57 | 11.62 | 0 | 0 | 0 | |
25/12/2009 |
11.80
|
237,700 | 11.35 | 11.80 | 11.40 | 0 | 0 | 0 | |
24/12/2009 |
11.35
|
397,600 | 10.86 | 11.35 | 10.32 | 0 | 0 | 0 | |
23/12/2009 |
10.86
|
341,900 | 10.23 | 11.00 | 9.92 | 0 | 0 | 0 | |
22/12/2009 |
10.23
|
560,900 | 9.87 | 10.55 | 10.14 | 18,800 | 0 | 0 | |
21/12/2009 |
9.87
|
204,100 | 9.25 | 9.87 | 9.78 | 25,000 | 0 | 0 | |
18/12/2009 |
9.25
|
213,900 | 8.98 | 9.25 | 9.07 | 0 | 0 | 0 | |
17/12/2009 |
8.98
|
247,300 | 9.20 | 9.20 | 8.57 | 0 | 0 | 0 | |
16/12/2009 |
9.20
|
348,400 | 9.78 | 9.78 | 9.20 | 0 | 0 | 0 | |
15/12/2009 |
9.78
|
173,500 | 9.96 | 10.28 | 9.69 | 0 | 0 | 0 | |
14/12/2009 |
9.96
|
330,400 | 9.29 | 9.96 | 8.89 | 0 | 0 | 0 | |
11/12/2009 |
9.29
|
156,100 | 9.83 | 9.87 | 9.29 | 0 | 0 | 0 | |
10/12/2009 |
9.83
|
248,600 | 10.46 | 10.77 | 9.74 | 0 | 0 | 0 | |
09/12/2009 |
10.46
|
394,100 | 11.18 | 11.18 | 10.46 | 0 | 0 | 0 | |
08/12/2009 |
11.18
|
134,300 | 11.85 | 11.94 | 11.00 | 0 | 0 | 0 | |
07/12/2009 |
11.85
|
261,700 | 11.94 | 12.12 | 11.67 | 0 | 0 | 0 | |
04/12/2009 |
11.94
|
146,400 | 11.80 | 12.12 | 11.76 | 0 | 0 | 0 | |
03/12/2009 |
11.80
|
180,000 | 12.03 | 12.16 | 11.49 | 0 | 0 | 0 | |
02/12/2009 |
12.03
|
199,600 | 12.84 | 13.37 | 11.94 | 0 | 0 | 0 | |
01/12/2009 |
12.84
|
329,000 | 12.52 | 12.84 | 12.34 | 0 | 0 | 0 | |
30/11/2009 |
12.52
|
352,200 | 11.67 | 12.57 | 11.67 | 0 | 0 | 0 | |
27/11/2009 |
11.67
|
586,900 | 12.25 | 13.02 | 11.53 | 0 | 0 | 0 | |
26/11/2009 |
12.25
|
103,800 | 13.06 | 13.06 | 12.25 | 0 | 0 | 0 | |
25/11/2009 |
13.06
|
310,300 | 13.69 | 14.00 | 13.06 | 9,000 | 0 | 0 | |
24/11/2009 |
13.69
|
301,000 | 14.36 | 14.59 | 13.60 | 0 | 0 | 0 | |
23/11/2009 |
14.36
|
289,600 | 15.03 | 15.08 | 14.23 | 0 | 0 | 0 | |
20/11/2009 |
15.03
|
205,400 | 15.30 | 15.53 | 14.90 | 1,400 | 0 | 0 |