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) |
-1.75 | -6.09% | 820,900 | 61,490 | 1.8 |
27
30.40
27
|
2 tháng
(2024-07-22) |
-5.60 | -17.18% | 1,701,600 | 53,590 | 1.5 |
25.65
32.60
27
|
3 tháng
(2024-06-21) |
2.15 | 8.65% | 3,246,200 | -218,090 | -11.0 |
24.67
32.60
27
|
6 tháng
(2024-03-25) |
6.15 | 29.50% | 4,728,800 | -363,490 | -17.2 |
20.75
32.60
27
|
12 tháng
(2023-09-25) |
3.17 | 13.30% | 6,728,800 | -779,190 | -34.9 |
20.75
32.60
27
|
24 tháng
(2022-09-30) |
7.86 | 41.05% | 10,345,600 | 374,294 | 19.0 |
17.85
32.60
27
|
36 tháng
(2021-10-05) |
12.77 | 89.78% | 11,825,100 | 782,734 | 48.5 |
13.61
32.60
27
|
60 tháng
(2019-10-16) |
21.21 | 366.47% | 13,810,040 | 1,183,574 | 67.9 |
4.78
32.60
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2010 |
1.54
|
530,290 | 1.54 | 1.58 | 1.54 | 40,000 | 5,000 | 0.7 | |
15/04/2010 |
1.54
|
288,570 | 1.47 | 1.54 | 1.52 | 0 | 6,000 | -0.1 | |
14/04/2010 |
1.47
|
322,400 | 1.40 | 1.47 | 1.40 | 0 | 0 | 0 | |
13/04/2010 |
1.40
|
370,520 | 1.47 | 1.50 | 1.40 | 0 | 0 | 0 | |
12/04/2010 |
1.47
|
428,960 | 1.54 | 1.54 | 1.47 | 3,000 | 4,000 | -0.0 | |
09/04/2010 |
1.54
|
338,210 | 1.62 | 1.62 | 1.54 | 7,000 | 0 | 0.1 | |
08/04/2010 |
1.62
|
543,780 | 1.59 | 1.63 | 1.54 | 0 | 4,000 | -0.1 | |
07/04/2010 |
1.59
|
709,420 | 1.59 | 1.66 | 1.54 | 0 | 0 | 0 | |
06/04/2010 |
1.59
|
1,091,670 | 1.59 | 1.67 | 1.55 | 0 | 0 | 0 | |
05/04/2010 |
1.59
|
599,530 | 1.52 | 1.59 | 1.54 | 0 | 0 | 0 | |
02/04/2010 |
1.52
|
1,641,600 | 1.45 | 1.52 | 1.47 | 0 | 9,910 | -0.2 | |
01/04/2010 |
1.45
|
274,950 | 1.39 | 1.45 | 1.45 | 0 | 3,200 | -0.1 | |
31/03/2010 |
1.39
|
439,550 | 1.32 | 1.39 | 1.39 | 0 | 0 | 0 | |
30/03/2010 |
1.32
|
352,120 | 1.27 | 1.32 | 1.28 | 0 | 1,930 | -0.0 | |
29/03/2010: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
29/03/2010 |
1.27
|
251,960 | 1.22 | 1.27 | 1.26 | 0 | 4,000 | -0.1 | |
26/03/2010 |
1.22
|
118,750 | 1.22 | 1.22 | 1.20 | 0 | 0 | 0 | |
25/03/2010 |
1.22
|
198,360 | 1.22 | 1.23 | 1.18 | 0 | 0 | 0 | |
24/03/2010 |
1.22
|
96,710 | 1.20 | 1.22 | 1.20 | 4,450 | 0 | 0.1 | |
23/03/2010 |
1.20
|
130,760 | 1.20 | 1.23 | 1.20 | 0 | 0 | 0 | |
22/03/2010 |
1.20
|
47,640 | 1.21 | 1.22 | 1.20 | 0 | 740 | -0.0 | |
19/03/2010 |
1.21
|
53,760 | 1.23 | 1.23 | 1.20 | 0 | 13,260 | -0.2 | |
18/03/2010 |
1.23
|
98,510 | 1.20 | 1.23 | 1.19 | 0 | 0 | 0 | |
17/03/2010 |
1.20
|
109,810 | 1.23 | 1.25 | 1.19 | 0 | 1,000 | -0.0 | |
16/03/2010 |
1.23
|
133,830 | 1.29 | 1.29 | 1.23 | 3,000 | 0 | 0.1 | |
15/03/2010 |
1.29
|
407,200 | 1.23 | 1.29 | 1.26 | 12,000 | 7,200 | 0.1 | |
12/03/2010 |
1.23
|
69,600 | 1.23 | 1.23 | 1.22 | 0 | 0 | 0 | |
11/03/2010 |
1.23
|
173,460 | 1.22 | 1.23 | 1.20 | 0 | 0 | 0 | |
10/03/2010 |
1.22
|
120,690 | 1.24 | 1.25 | 1.22 | 0 | 0 | 0 | |
09/03/2010 |
1.24
|
87,980 | 1.24 | 1.25 | 1.21 | 0 | 0 | 0 | |
08/03/2010 |
1.24
|
95,830 | 1.22 | 1.26 | 1.22 | 1,000 | 0 | 0.0 | |
05/03/2010 |
1.22
|
306,100 | 1.16 | 1.22 | 1.15 | 2,000 | 0 | 0.0 | |
04/03/2010 |
1.16
|
92,180 | 1.15 | 1.17 | 1.15 | 0 | 0 | 0 | |
03/03/2010 |
1.15
|
38,510 | 1.14 | 1.16 | 1.14 | 0 | 0 | 0 | |
02/03/2010 |
1.14
|
32,300 | 1.16 | 1.16 | 1.13 | 0 | 0 | 0 | |
01/03/2010 |
1.16
|
80,820 | 1.13 | 1.16 | 1.13 | 0 | 0 | 0 | |
26/02/2010 |
1.13
|
38,510 | 1.10 | 1.13 | 1.10 | 0 | 0 | 0 | |
25/02/2010 |
1.10
|
9,300 | 1.10 | 1.14 | 1.10 | 0 | 0 | 0 | |
24/02/2010 |
1.10
|
31,400 | 1.10 | 1.12 | 1.08 | 0 | 0 | 0 | |
23/02/2010 |
1.10
|
34,520 | 1.14 | 1.14 | 1.10 | 0 | 0 | 0 | |
22/02/2010 |
1.14
|
19,610 | 1.14 | 1.16 | 1.14 | 0 | 0 | 0 | |
12/02/2010 |
1.14
|
32,440 | 1.14 | 1.16 | 1.13 | 0 | 0 | 0 | |
11/02/2010 |
1.14
|
10,250 | 1.12 | 1.14 | 1.08 | 0 | 0 | 0 | |
10/02/2010 |
1.12
|
24,440 | 1.08 | 1.12 | 1.08 | 0 | 0 | 0 | |
09/02/2010 |
1.08
|
49,350 | 1.08 | 1.10 | 1.08 | 0 | 0 | 0 | |
08/02/2010 |
1.08
|
33,180 | 1.11 | 1.12 | 1.08 | 0 | 0 | 0 | |
05/02/2010 |
1.11
|
32,990 | 1.14 | 1.14 | 1.10 | 0 | 0 | 0 | |
04/02/2010 |
1.14
|
66,280 | 1.11 | 1.15 | 1.10 | 0 | 0 | 0 | |
03/02/2010 |
1.11
|
38,130 | 1.11 | 1.13 | 1.10 | 1,800 | 0 | 0.0 | |
02/02/2010 |
1.11
|
40,960 | 1.14 | 1.15 | 1.11 | 0 | 0 | 0 | |
01/02/2010 |
1.14
|
29,550 | 1.14 | 1.15 | 1.11 | 8,000 | 0 | 0.1 | |
29/01/2010 |
1.14
|
60,090 | 1.13 | 1.14 | 1.10 | 0 | 0 | 0 | |
28/01/2010 |
1.13
|
17,310 | 1.15 | 1.17 | 1.11 | 0 | 0 | 0 | |
27/01/2010 |
1.15
|
74,000 | 1.20 | 1.20 | 1.15 | 0 | 0 | 0 | |
26/01/2010 |
1.20
|
154,330 | 1.15 | 1.20 | 1.17 | 0 | 0 | 0 | |
25/01/2010 |
1.15
|
68,120 | 1.12 | 1.16 | 1.12 | 0 | 0 | 0 | |
22/01/2010 |
1.12
|
74,580 | 1.07 | 1.12 | 1.07 | 0 | 0 | 0 | |
21/01/2010 |
1.07
|
80,390 | 1.11 | 1.12 | 1.07 | 1,000 | 0 | 0.0 | |
20/01/2010 |
1.11
|
65,100 | 1.15 | 1.18 | 1.11 | 0 | 0 | 0 | |
19/01/2010 |
1.15
|
99,470 | 1.16 | 1.18 | 1.15 | 4,000 | 0 | 0.1 | |
18/01/2010 |
1.16
|
110,670 | 1.22 | 1.22 | 1.16 | 3,000 | 0 | 0.0 | |
15/01/2010 |
1.22
|
37,720 | 1.25 | 1.25 | 1.20 | 0 | 0 | 0 | |
14/01/2010 |
1.25
|
76,950 | 1.25 | 1.28 | 1.25 | 6,880 | 0 | 0.1 | |
13/01/2010 |
1.25
|
195,580 | 1.20 | 1.25 | 1.15 | 3,320 | 0 | 0.1 | |
12/01/2010 |
1.20
|
101,170 | 1.26 | 1.29 | 1.20 | 6,660 | 0 | 0.1 | |
11/01/2010 |
1.26
|
85,140 | 1.30 | 1.30 | 1.24 | 0 | 0 | 0 | |
08/01/2010 |
1.30
|
164,100 | 1.37 | 1.42 | 1.30 | 0 | 0 | 0 | |
07/01/2010 |
1.37
|
462,830 | 1.31 | 1.37 | 1.28 | 0 | 10,350 | -0.2 | |
06/01/2010 |
1.31
|
169,710 | 1.31 | 1.33 | 1.26 | 0 | 0 | 0 | |
05/01/2010 |
1.31
|
198,660 | 1.28 | 1.34 | 1.28 | 0 | 0 | 0 | |
04/01/2010 |
1.28
|
30,450 | 1.22 | 1.28 | 1.28 | 0 | 0 | 0 | |
31/12/2009 |
1.22
|
187,350 | 1.21 | 1.26 | 1.22 | 0 | 0 | 0 | |
30/12/2009 |
1.21
|
170,220 | 1.16 | 1.22 | 1.14 | 0 | 4,000 | 0 | |
29/12/2009 |
1.16
|
93,160 | 1.22 | 1.23 | 1.16 | 0 | 13,200 | 0 | |
28/12/2009 |
1.22
|
118,570 | 1.23 | 1.23 | 1.18 | 0 | 0 | 0 | |
25/12/2009 |
1.23
|
134,960 | 1.17 | 1.23 | 1.22 | 0 | 9,000 | 0 | |
24/12/2009 |
1.17
|
255,550 | 1.12 | 1.17 | 1.07 | 0 | 0 | 0 | |
23/12/2009 |
1.12
|
84,700 | 1.10 | 1.14 | 1.09 | 0 | 0 | 0 | |
22/12/2009 |
1.10
|
164,690 | 1.06 | 1.10 | 1.07 | 0 | 0 | 0 | |
21/12/2009 |
1.06
|
88,620 | 1.01 | 1.06 | 1.05 | 0 | 0 | 0 | |
18/12/2009 |
1.01
|
78,500 | 0.97 | 1.01 | 1.01 | 0 | 20 | 0 | |
17/12/2009 |
0.97
|
169,870 | 1.01 | 1.01 | 0.97 | 0 | 0 | 0 | |
16/12/2009 |
1.01
|
93,670 | 1.07 | 1.07 | 1.01 | 0 | 0 | 0 | |
15/12/2009 |
1.07
|
28,630 | 1.08 | 1.10 | 1.05 | 0 | 0 | 0 | |
14/12/2009 |
1.08
|
100,450 | 1.04 | 1.08 | 1.04 | 4,000 | 0 | 0 | |
11/12/2009 |
1.04
|
137,080 | 1.09 | 1.09 | 1.04 | 2,010 | 0 | 0 | |
10/12/2009 |
1.09
|
100,090 | 1.14 | 1.16 | 1.09 | 2,000 | 0 | 0 | |
09/12/2009 |
1.14
|
207,860 | 1.20 | 1.20 | 1.14 | 11,310 | 0 | 0 | |
08/12/2009 |
1.20
|
52,180 | 1.23 | 1.24 | 1.19 | 200 | 0 | 0 | |
07/12/2009 |
1.23
|
35,180 | 1.23 | 1.24 | 1.22 | 0 | 0 | 0 | |
04/12/2009 |
1.23
|
79,070 | 1.20 | 1.25 | 1.19 | 0 | 1,000 | 0 | |
03/12/2009 |
1.20
|
108,380 | 1.26 | 1.26 | 1.20 | 0 | 0 | 0 | |
02/12/2009 |
1.26
|
130,470 | 1.32 | 1.32 | 1.26 | 0 | 2,000 | 0 | |
01/12/2009 |
1.32
|
69,990 | 1.32 | 1.36 | 1.31 | 0 | 2,000 | 0 | |
30/11/2009 |
1.32
|
119,550 | 1.26 | 1.32 | 1.24 | 0 | 0 | 0 | |
27/11/2009 |
1.26
|
256,300 | 1.21 | 1.26 | 1.16 | 2,000 | 0 | 0 | |
26/11/2009 |
1.21
|
137,330 | 1.27 | 1.27 | 1.21 | 5,700 | 0 | 0 | |
25/11/2009 |
1.27
|
225,290 | 1.33 | 1.33 | 1.27 | 0 | 0 | 0 | |
24/11/2009 |
1.33
|
140,090 | 1.36 | 1.37 | 1.32 | 0 | 0 | 0 | |
23/11/2009 |
1.36
|
176,820 | 1.42 | 1.42 | 1.35 | 0 | 0 | 0 | |
20/11/2009 |
1.42
|
67,510 | 1.48 | 1.48 | 1.42 | 0 | 0 | 0 |