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) |
8.25 | 18.69% | 3,362,500 | -76,591 | -6.4 |
42.20
53.20
52.40
|
2 tháng
(2024-07-22) |
11.90 | 29.38% | 5,291,900 | -268,992 | -22.5 |
39.75
53.20
52.40
|
3 tháng
(2024-06-21) |
19.63 | 59.88% | 7,907,900 | -257,697 | -21.7 |
32.77
53.20
52.40
|
6 tháng
(2024-03-25) |
21.92 | 71.89% | 9,853,200 | -197,597 | -17.7 |
28.96
53.20
52.40
|
12 tháng
(2023-09-25) |
23.70 | 82.58% | 12,716,900 | -205,860 | -18.2 |
24.60
53.20
52.40
|
24 tháng
(2022-09-30) |
26.27 | 100.54% | 15,465,900 | -434,921 | -32.3 |
19.47
53.20
52.40
|
36 tháng
(2021-10-05) |
22.49 | 75.17% | 17,266,400 | -550,109 | -43.6 |
19.47
53.20
52.40
|
60 tháng
(2019-10-16) |
37.54 | 252.64% | 48,612,070 | 667,391 | 25.2 |
12.86
53.20
52.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2010 |
5.49
|
16,580 | 5.57 | 5.57 | 5.49 | 1,000 | 5,970 | -0.3 | |
15/04/2010 |
5.57
|
21,200 | 5.57 | 5.61 | 5.53 | 14,100 | 8,950 | 0.4 | |
14/04/2010: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
14/04/2010 |
5.57
|
3,250 | 5.49 | 5.57 | 5.53 | 0 | 1,200 | -0.1 | |
13/04/2010 |
5.49
|
20,030 | 5.65 | 5.65 | 5.45 | 200 | 7,410 | -0.5 | |
12/04/2010 |
5.65
|
1,660 | 5.61 | 5.65 | 5.61 | 100,000 | 100,800 | -0.1 | |
09/04/2010 |
5.61
|
2,580 | 5.77 | 5.77 | 5.61 | 20 | 1,030 | -0.1 | |
08/04/2010 |
5.77
|
610 | 5.73 | 5.96 | 5.77 | 115,990 | 115,990 | 0 | |
07/04/2010 |
5.73
|
1,560 | 5.73 | 5.73 | 5.73 | 200,000 | 200,000 | 0 | |
06/04/2010 |
5.73
|
11,450 | 5.85 | 5.88 | 5.73 | 10,000 | 0 | 0.7 | |
05/04/2010 |
5.85
|
12,390 | 5.88 | 5.88 | 5.85 | 10,790 | 0 | 0.8 | |
02/04/2010 |
5.88
|
19,370 | 5.85 | 5.92 | 5.85 | 19,210 | 0 | 1.4 | |
01/04/2010 |
5.85
|
40,100 | 5.69 | 5.85 | 5.69 | 40,000 | 11,550 | 2.1 | |
31/03/2010 |
5.69
|
2,100 | 5.73 | 5.73 | 5.69 | 1,900 | 0 | 0.1 | |
30/03/2010 |
5.73
|
700 | 5.73 | 5.73 | 5.73 | 500 | 0 | 0.0 | |
29/03/2010 |
5.73
|
3,670 | 5.85 | 5.85 | 5.73 | 1,420 | 0 | 0.1 | |
26/03/2010 |
5.85
|
920 | 5.96 | 5.96 | 5.81 | 0 | 0 | 0 | |
25/03/2010 |
5.96
|
250 | 5.96 | 5.96 | 5.77 | 0 | 0 | 0 | |
24/03/2010 |
5.96
|
3,130 | 5.96 | 5.96 | 5.92 | 20 | 0 | 0.0 | |
23/03/2010 |
5.96
|
22,990 | 5.69 | 5.96 | 5.69 | 21,820 | 1,980 | 1.5 | |
22/03/2010 |
5.69
|
2,890 | 5.65 | 5.69 | 5.65 | 1,690 | 0 | 0.1 | |
19/03/2010 |
5.65
|
11,000 | 5.65 | 5.65 | 5.65 | 10,000 | 0 | 0.7 | |
18/03/2010 |
5.65
|
11,880 | 5.65 | 5.65 | 5.57 | 10,000 | 0 | 0.7 | |
17/03/2010 |
5.65
|
8,800 | 5.57 | 5.65 | 5.65 | 8,800 | 0 | 0.6 | |
16/03/2010 |
5.57
|
1,390 | 5.65 | 5.73 | 5.57 | 1,330 | 0 | 0.1 | |
15/03/2010 |
5.65
|
1,690 | 5.73 | 5.73 | 5.65 | 0 | 100 | -0.0 | |
12/03/2010 |
5.73
|
1,300 | 5.73 | 5.73 | 5.73 | 800 | 0 | 0.1 | |
11/03/2010 |
5.73
|
40,110 | 5.57 | 5.77 | 5.41 | 33,890 | 500 | 2.3 | |
10/03/2010 |
5.57
|
6,670 | 5.77 | 5.85 | 5.57 | 2,470 | 330 | 0.2 | |
09/03/2010 |
5.77
|
27,900 | 5.61 | 5.77 | 5.61 | 10,090 | 100 | 0.7 | |
08/03/2010 |
5.61
|
2,380 | 5.57 | 5.65 | 5.61 | 0 | 0 | 0 | |
05/03/2010 |
5.57
|
8,150 | 5.61 | 5.61 | 5.57 | 5,020 | 0 | 0.4 | |
04/03/2010 |
5.61
|
10,620 | 5.57 | 5.61 | 5.57 | 9,740 | 1,850 | 0.6 | |
03/03/2010 |
5.57
|
360 | 5.53 | 5.57 | 5.41 | 0 | 100 | -0.0 | |
02/03/2010 |
5.53
|
1,570 | 5.57 | 5.57 | 5.41 | 450 | 450 | 0 | |
01/03/2010 |
5.57
|
2,920 | 5.57 | 5.65 | 5.57 | 20 | 0 | 0.0 | |
26/02/2010 |
5.57
|
150 | 5.49 | 5.57 | 5.57 | 0 | 0 | 0 | |
25/02/2010 |
5.49
|
52,400 | 5.49 | 5.49 | 5.45 | 51,300 | 42,250 | 0.6 | |
24/02/2010 |
5.49
|
24,620 | 5.49 | 5.53 | 5.49 | 22,470 | 22,870 | -0.0 | |
23/02/2010 |
5.49
|
65,620 | 5.49 | 5.53 | 5.49 | 57,630 | 22,900 | 2.4 | |
22/02/2010 |
5.49
|
25,120 | 5.41 | 5.53 | 5.41 | 22,070 | 15,380 | 0.5 | |
12/02/2010 |
5.41
|
21,390 | 5.41 | 5.53 | 5.33 | 16,580 | 15,250 | 0.1 | |
11/02/2010 |
5.41
|
21,400 | 5.33 | 5.41 | 5.17 | 20,280 | 15,250 | 0.3 | |
10/02/2010 |
5.33
|
40,310 | 5.09 | 5.33 | 5.09 | 25,360 | 22,640 | 0.2 | |
09/02/2010 |
5.09
|
32,850 | 5.25 | 5.25 | 5.09 | 20,000 | 25,630 | -0.4 | |
08/02/2010 |
5.25
|
16,090 | 5.49 | 5.53 | 5.25 | 0 | 15,200 | -1.0 | |
05/02/2010 |
5.49
|
21,900 | 5.49 | 5.61 | 5.49 | 12,760 | 15,200 | -0.2 | |
04/02/2010 |
5.49
|
43,490 | 5.41 | 5.61 | 5.49 | 24,310 | 38,820 | -1.0 | |
03/02/2010 |
5.41
|
19,790 | 5.17 | 5.41 | 5.17 | 5,000 | 6,090 | -0.1 | |
02/02/2010 |
5.17
|
9,190 | 5.09 | 5.33 | 5.09 | 2,020 | 6,090 | -0.3 | |
01/02/2010 |
5.09
|
7,660 | 5.17 | 5.17 | 5.09 | 1,100 | 7,540 | -0.4 | |
29/01/2010 |
5.17
|
12,640 | 5.25 | 5.41 | 5.09 | 50 | 12,180 | -0.8 | |
28/01/2010 |
5.25
|
6,040 | 5.25 | 5.41 | 5.17 | 0 | 4,530 | -0.3 | |
27/01/2010 |
5.25
|
4,810 | 5.33 | 5.41 | 5.25 | 350 | 4,530 | -0.3 | |
26/01/2010 |
5.33
|
38,460 | 5.17 | 5.41 | 5.17 | 2,000 | 37,360 | -2.3 | |
25/01/2010 |
5.17
|
3,850 | 5.09 | 5.33 | 5.17 | 300 | 3,040 | -0.2 | |
22/01/2010 |
5.09
|
13,180 | 5.25 | 5.25 | 5.09 | 600 | 12,180 | -0.7 | |
21/01/2010 |
5.25
|
15,380 | 5.45 | 5.45 | 5.25 | 0 | 12,080 | -0.8 | |
20/01/2010 |
5.45
|
32,340 | 5.73 | 5.81 | 5.45 | 10,700 | 30,200 | -1.4 | |
19/01/2010 |
5.73
|
31,170 | 5.96 | 5.96 | 5.73 | 22,330 | 30,200 | -0.6 | |
18/01/2010 |
5.96
|
2,490 | 6.08 | 6.08 | 5.96 | 2,490 | 0 | 0.2 | |
15/01/2010 |
6.08
|
1,200 | 6.12 | 6.12 | 6.08 | 0 | 0 | 0 | |
14/01/2010 |
6.12
|
1,380 | 5.96 | 6.12 | 5.96 | 280 | 0 | 0.0 | |
13/01/2010 |
5.96
|
7,800 | 5.96 | 6.04 | 5.96 | 1,300 | 0 | 0.1 | |
12/01/2010 |
5.96
|
4,190 | 6.12 | 6.12 | 5.96 | 700 | 70 | 0.0 | |
11/01/2010 |
6.12
|
420 | 6.08 | 6.32 | 6.12 | 0 | 0 | 0 | |
08/01/2010 |
6.08
|
12,010 | 6.08 | 6.12 | 6.08 | 800 | 11,000 | -0.8 | |
07/01/2010 |
6.08
|
1,110 | 6.20 | 6.40 | 6.08 | 0 | 0 | 0 | |
06/01/2010 |
6.20
|
2,780 | 6.44 | 6.56 | 6.20 | 0 | 0 | 0 | |
05/01/2010 |
6.44
|
2,930 | 6.68 | 6.68 | 6.44 | 0 | 350 | -0.0 | |
04/01/2010 |
6.68
|
6,260 | 6.72 | 6.80 | 6.68 | 0 | 5,050 | -0.4 | |
31/12/2009 |
6.72
|
15,330 | 6.72 | 6.72 | 6.68 | 0 | 0 | 0 | |
30/12/2009 |
6.72
|
9,960 | 6.40 | 6.72 | 6.40 | 0 | 0 | 0 | |
29/12/2009 |
6.40
|
22,710 | 6.20 | 6.40 | 5.92 | 0 | 5,000 | 0 | |
28/12/2009 |
6.20
|
11,090 | 6.36 | 6.36 | 6.04 | 0 | 0 | 0 | |
25/12/2009 |
6.36
|
7,710 | 6.36 | 6.36 | 6.24 | 1,000 | 500 | 0 | |
24/12/2009 |
6.36
|
3,010 | 6.44 | 6.44 | 6.36 | 0 | 3,010 | 0 | |
23/12/2009 |
6.44
|
520 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
22/12/2009 |
6.44
|
13,360 | 6.28 | 6.56 | 6.40 | 8,000 | 0 | 0 | |
21/12/2009 |
6.28
|
5,850 | 6.00 | 6.28 | 5.96 | 2,000 | 0 | 0 | |
18/12/2009 |
6.00
|
6,370 | 5.73 | 6.00 | 5.73 | 6,370 | 0 | 0 | |
17/12/2009 |
5.73
|
20,840 | 5.73 | 5.73 | 5.65 | 20,590 | 10,500 | 0 | |
16/12/2009 |
5.73
|
8,130 | 5.81 | 5.81 | 5.69 | 4,820 | 50 | 0 | |
15/12/2009 |
5.81
|
5,700 | 5.57 | 5.81 | 5.65 | 2,400 | 0 | 0 | |
14/12/2009 |
5.57
|
3,390 | 5.49 | 5.57 | 5.57 | 3,390 | 100 | 0 | |
11/12/2009 |
5.49
|
29,310 | 5.25 | 5.49 | 5.29 | 23,240 | 26,030 | 0 | |
10/12/2009 |
5.25
|
23,000 | 5.49 | 5.49 | 5.25 | 3,300 | 20,000 | 0 | |
09/12/2009 |
5.49
|
5,900 | 5.77 | 5.77 | 5.49 | 0 | 5,000 | 0 | |
08/12/2009 |
5.77
|
7,500 | 5.92 | 6.04 | 5.77 | 6,000 | 5,000 | 0 | |
07/12/2009 |
5.92
|
7,510 | 6.20 | 6.20 | 5.92 | 0 | 5,050 | 0 | |
04/12/2009 |
6.20
|
300 | 6.36 | 6.36 | 6.20 | 0 | 0 | 0 | |
03/12/2009 |
6.36
|
10,320 | 6.52 | 6.52 | 6.36 | 10,000 | 0 | 0 | |
02/12/2009 |
6.52
|
5,680 | 6.60 | 6.64 | 6.32 | 5,570 | 0 | 0 | |
01/12/2009 |
6.60
|
1,250 | 6.44 | 6.60 | 6.40 | 1,100 | 0 | 0 | |
30/11/2009 |
6.44
|
630 | 6.40 | 6.44 | 6.40 | 0 | 0 | 0 | |
27/11/2009 |
6.40
|
4,600 | 6.28 | 6.40 | 6.04 | 1,610 | 0 | 0 | |
26/11/2009 |
6.28
|
610 | 6.60 | 6.60 | 6.28 | 0 | 0 | 0 | |
25/11/2009 |
6.60
|
13,250 | 6.60 | 6.68 | 6.32 | 1,000 | 500 | 0 | |
24/11/2009 |
6.60
|
5,500 | 6.40 | 6.60 | 6.20 | 5,000 | 0 | 0 | |
23/11/2009 |
6.40
|
590 | 6.52 | 6.52 | 6.40 | 100 | 0 | 0 | |
20/11/2009 |
6.52
|
3,410 | 6.68 | 6.68 | 6.52 | 2,300 | 10 | 0 |