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 | 0% | 46,521,000 | 69,992 | 0.7 |
10.55
11.30
10.70
|
2 tháng
(2024-07-22) |
0.16 | 1.49% | 86,099,100 | -277,215 | -3.1 |
9.72
11.30
10.70
|
3 tháng
(2024-06-20) |
-0.51 | -4.56% | 119,173,600 | -401,725 | -4.6 |
9.72
11.30
10.70
|
6 tháng
(2024-03-22) |
-2.42 | -18.44% | 378,642,300 | -1,173,826 | -16.9 |
9.72
13.50
10.70
|
12 tháng
(2023-09-25) |
-1.70 | -13.73% | 1,083,388,000 | 16,576 | -3.3 |
9.14
13.50
10.70
|
24 tháng
(2022-09-29) |
1.47 | 15.90% | 3,017,448,500 | 300,038 | -3.7 |
4.13
14.22
10.70
|
36 tháng
(2021-10-04) |
-1.70 | -13.70% | 4,397,500,700 | -3,334,273 | -68.0 |
4.13
20.84
10.70
|
60 tháng
(2019-10-15) |
5.68 | 113.32% | 5,519,513,640 | -29,513,351 | -458.8 |
2.11
20.84
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/04/2010 |
13.54
|
450,370 | 13.63 | 13.72 | 13.54 | 50,000 | 1,000 | 3.7 | |
13/04/2010 |
13.63
|
587,030 | 13.63 | 13.81 | 13.63 | 0 | 57,000 | -4.4 | |
12/04/2010 |
13.63
|
469,430 | 13.63 | 13.81 | 13.63 | 0 | 0 | 0 | |
09/04/2010 |
13.63
|
526,280 | 13.63 | 13.72 | 13.54 | 2,690 | 2,000 | 0.1 | |
08/04/2010 |
13.63
|
367,210 | 13.63 | 13.72 | 13.54 | 6,210 | 13,000 | -0.5 | |
07/04/2010 |
13.63
|
874,790 | 13.46 | 13.72 | 13.46 | 1,750 | 0 | 0.1 | |
06/04/2010 |
13.46
|
676,850 | 13.54 | 13.72 | 13.46 | 174,960 | 3,500 | 13.1 | |
05/04/2010 |
13.54
|
723,930 | 13.54 | 13.72 | 13.46 | 41,410 | 4,500 | 2.8 | |
02/04/2010 |
13.54
|
383,330 | 13.72 | 13.81 | 13.54 | 10,230 | 80 | 0.8 | |
01/04/2010 |
13.72
|
659,490 | 13.46 | 13.72 | 13.37 | 10,760 | 42,000 | -2.4 | |
31/03/2010 |
13.46
|
1,051,590 | 13.99 | 13.99 | 13.46 | 68,110 | 51,000 | 1.3 | |
30/03/2010 |
13.99
|
1,832,930 | 13.81 | 14.35 | 13.99 | 104,500 | 127,830 | -1.9 | |
29/03/2010 |
13.81
|
618,490 | 13.90 | 13.99 | 13.72 | 0 | 31,300 | -2.4 | |
26/03/2010 |
13.90
|
2,676,860 | 13.54 | 14.08 | 13.72 | 4,000 | 32,720 | -2.2 | |
25/03/2010 |
13.54
|
1,328,580 | 13.81 | 13.81 | 13.28 | 5,000 | 188,370 | -13.9 | |
24/03/2010 |
13.81
|
857,290 | 13.37 | 13.81 | 13.46 | 8,460 | 1,700 | 0.5 | |
23/03/2010 |
13.37
|
771,920 | 13.63 | 13.63 | 13.19 | 130,000 | 21,970 | 8.1 | |
22/03/2010 |
13.63
|
429,870 | 13.81 | 13.90 | 13.63 | 0 | 1,890 | -0.1 | |
19/03/2010 |
13.81
|
866,120 | 13.72 | 13.90 | 13.54 | 2,390 | 50,000 | -3.7 | |
18/03/2010 |
13.72
|
850,640 | 13.28 | 13.72 | 13.28 | 30,000 | 49,740 | -1.5 | |
17/03/2010 |
13.28
|
753,910 | 13.46 | 13.72 | 13.28 | 143,200 | 10 | 10.9 | |
16/03/2010 |
13.46
|
884,310 | 14.08 | 14.08 | 13.46 | 0 | 20,360 | -1.6 | |
15/03/2010 |
14.08
|
604,450 | 14.17 | 14.44 | 14.08 | 2,000 | 0 | 0.2 | |
12/03/2010 |
14.17
|
1,130,370 | 13.90 | 14.35 | 13.72 | 44,500 | 230,000 | -14.5 | |
11/03/2010 |
13.90
|
749,180 | 13.90 | 13.99 | 13.72 | 25,000 | 110,000 | -6.6 | |
10/03/2010 |
13.90
|
837,570 | 13.90 | 13.99 | 13.63 | 37,390 | 160,000 | -9.5 | |
09/03/2010 |
13.90
|
879,390 | 13.81 | 13.99 | 13.63 | 10 | 42,010 | -3.2 | |
08/03/2010 |
13.81
|
805,230 | 13.72 | 14.08 | 13.72 | 4,170 | 79,000 | -5.8 | |
05/03/2010 |
13.72
|
1,045,260 | 13.54 | 13.72 | 13.46 | 105,810 | 306,900 | -15.3 | |
04/03/2010 |
13.54
|
1,412,210 | 13.28 | 13.90 | 13.46 | 10,000 | 135,000 | -9.5 | |
03/03/2010 |
13.28
|
372,920 | 13.01 | 13.28 | 13.01 | 0 | 50,000 | -3.7 | |
02/03/2010 |
13.01
|
438,860 | 13.10 | 13.19 | 13.01 | 5,000 | 121,360 | -8.6 | |
01/03/2010 |
13.10
|
299,180 | 13.01 | 13.19 | 13.01 | 0 | 2,000 | -0.1 | |
26/02/2010 |
13.01
|
249,860 | 12.92 | 13.01 | 12.83 | 0 | 19,650 | -1.4 | |
25/02/2010 |
12.92
|
341,710 | 13.01 | 13.19 | 12.92 | 0 | 25,700 | -1.9 | |
24/02/2010 |
13.01
|
360,490 | 12.92 | 13.01 | 12.83 | 0 | 16,710 | -1.2 | |
23/02/2010 |
12.92
|
324,750 | 13.19 | 13.19 | 12.83 | 120 | 0 | 0.0 | |
22/02/2010 |
13.19
|
250,230 | 13.28 | 13.46 | 13.19 | 3,120 | 25,810 | -1.7 | |
12/02/2010 |
13.28
|
271,120 | 13.10 | 13.37 | 13.19 | 4,020 | 0 | 0.3 | |
11/02/2010 |
13.10
|
354,180 | 13.01 | 13.19 | 13.01 | 0 | 4,000 | -0.3 | |
10/02/2010 |
13.01
|
431,450 | 12.92 | 13.19 | 13.01 | 0 | 7,130 | -0.5 | |
09/02/2010 |
12.92
|
383,600 | 13.01 | 13.01 | 12.83 | 0 | 14,650 | -1.1 | |
08/02/2010 |
13.01
|
388,630 | 13.19 | 13.28 | 13.01 | 0 | 6,610 | -0.5 | |
05/02/2010 |
13.19
|
878,480 | 13.54 | 13.54 | 13.10 | 3,430 | 29,000 | -1.9 | |
04/02/2010 |
13.54
|
999,440 | 13.10 | 13.63 | 13.10 | 200,200 | 1,000 | 14.9 | |
03/02/2010 |
13.10
|
417,990 | 12.92 | 13.19 | 12.83 | 12,600 | 10,000 | 0.2 | |
02/02/2010 |
12.92
|
328,820 | 13.01 | 13.10 | 12.92 | 0 | 0 | 0 | |
01/02/2010 |
13.01
|
349,310 | 12.83 | 13.01 | 12.74 | 10,000 | 950 | 0.7 | |
29/01/2010 |
12.83
|
517,810 | 12.83 | 13.01 | 12.48 | 1,090 | 0 | 0.1 | |
28/01/2010 |
12.83
|
599,070 | 13.19 | 13.19 | 12.65 | 0 | 0 | 0 | |
27/01/2010 |
13.19
|
743,640 | 13.72 | 13.99 | 13.19 | 24,000 | 600 | 1.8 | |
26/01/2010 |
13.72
|
620,670 | 13.10 | 13.72 | 13.54 | 115,000 | 0 | 8.9 | |
25/01/2010 |
13.10
|
469,510 | 13.10 | 13.28 | 12.92 | 3,710 | 400 | 0.2 | |
22/01/2010 |
13.10
|
867,500 | 12.48 | 13.10 | 12.39 | 0 | 34,190 | -2.4 | |
21/01/2010 |
12.48
|
1,077,840 | 13.01 | 13.01 | 12.39 | 152,120 | 7,510 | 10.2 | |
20/01/2010 |
13.01
|
1,003,860 | 13.10 | 13.28 | 12.92 | 2,000 | 0 | 0.1 | |
19/01/2010 |
13.10
|
977,450 | 12.92 | 13.37 | 13.01 | 5,940 | 41,500 | -2.6 | |
18/01/2010 |
12.92
|
1,104,640 | 13.54 | 13.54 | 12.92 | 10,740 | 100,000 | -6.5 | |
15/01/2010 |
13.54
|
541,270 | 14.08 | 14.08 | 13.54 | 16,950 | 38,000 | -1.6 | |
14/01/2010 |
14.08
|
628,010 | 14.26 | 14.61 | 14.08 | 6,930 | 1,500 | 0.4 | |
13/01/2010 |
14.26
|
1,364,840 | 13.72 | 14.26 | 13.10 | 13,960 | 13,680 | -0.0 | |
12/01/2010 |
13.72
|
1,064,360 | 14.44 | 14.61 | 13.72 | 51,650 | 40,000 | 0.9 | |
11/01/2010 |
14.44
|
726,620 | 14.79 | 15.15 | 14.26 | 5,500 | 51,800 | -3.8 | |
08/01/2010 |
14.79
|
1,109,800 | 15.51 | 16.04 | 14.79 | 20,300 | 2,800 | 1.5 | |
07/01/2010 |
15.51
|
1,927,750 | 14.79 | 15.51 | 14.52 | 11,720 | 21,730 | -0.8 | |
06/01/2010 |
14.79
|
1,224,740 | 14.79 | 15.06 | 14.52 | 500 | 0 | 0.0 | |
05/01/2010 |
14.79
|
1,267,970 | 14.26 | 14.97 | 14.52 | 0 | 121,150 | -10.2 | |
04/01/2010 |
14.26
|
827,300 | 13.63 | 14.26 | 13.90 | 0 | 50,000 | -4 | |
31/12/2009 |
13.63
|
1,037,860 | 13.81 | 14.17 | 13.63 | 820 | 50,010 | 0 | |
30/12/2009 |
13.81
|
1,651,190 | 13.54 | 14.08 | 13.37 | 10,150 | 50,000 | 0 | |
29/12/2009 |
13.54
|
1,426,000 | 12.92 | 13.54 | 12.74 | 1,800 | 7,560 | 0 | |
28/12/2009 |
12.92
|
872,830 | 13.19 | 13.54 | 12.92 | 0 | 100 | 0 | |
25/12/2009 |
13.19
|
1,152,040 | 12.56 | 13.19 | 12.74 | 8,700 | 0 | 0 | |
24/12/2009 |
12.56
|
763,840 | 12.30 | 12.56 | 11.94 | 4,110 | 0 | 0 | |
23/12/2009 |
12.30
|
712,840 | 12.30 | 12.56 | 12.12 | 2,740 | 7,130 | 0 | |
22/12/2009 |
12.30
|
1,382,070 | 11.94 | 12.48 | 11.76 | 22,800 | 0 | 0 | |
21/12/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
21/12/2009 |
11.94
|
468,770 | 11.41 | 11.94 | 11.67 | 11,190 | 1,290 | 0 | |
18/12/2009 |
11.41
|
871,660 | 10.88 | 11.41 | 10.88 | 150 | 47,200 | 0 | |
17/12/2009 |
10.88
|
1,094,760 | 11.32 | 11.32 | 10.80 | 1,200 | 1,140 | 0 | |
16/12/2009 |
11.32
|
610,330 | 11.84 | 11.84 | 11.32 | 4,250 | 0 | 0 | |
15/12/2009 |
11.84
|
814,530 | 12.10 | 12.19 | 11.67 | 7,050 | 5,000 | 0 | |
14/12/2009 |
12.10
|
1,440,850 | 11.58 | 12.10 | 11.49 | 3,270 | 1,500 | 0 | |
11/12/2009 |
11.58
|
477,150 | 12.19 | 12.19 | 11.58 | 1,740 | 670 | 0 | |
10/12/2009 |
12.19
|
1,062,210 | 12.80 | 12.89 | 12.19 | 0 | 0 | 0 | |
09/12/2009 |
12.80
|
1,190,290 | 13.41 | 13.41 | 12.80 | 6,960 | 0 | 0 | |
08/12/2009 |
13.41
|
1,032,330 | 13.58 | 13.93 | 13.23 | 21,730 | 0 | 0 | |
07/12/2009 |
13.58
|
1,606,480 | 12.97 | 13.58 | 12.89 | 8,660 | 0 | 0 | |
04/12/2009 |
12.97
|
783,490 | 12.89 | 13.23 | 12.80 | 8,360 | 2,950 | 0 | |
03/12/2009 |
12.89
|
1,034,410 | 13.15 | 13.15 | 12.54 | 3,200 | 1,000 | 0 | |
02/12/2009 |
13.15
|
767,080 | 13.76 | 13.84 | 13.15 | 2,400 | 300 | 0 | |
01/12/2009 |
13.76
|
861,300 | 13.50 | 14.11 | 13.58 | 10,000 | 1,200 | 0 | |
30/11/2009 |
13.50
|
813,420 | 13.32 | 13.76 | 13.15 | 22,180 | 0 | 0 | |
27/11/2009 |
13.32
|
1,700,810 | 13.41 | 14.02 | 12.80 | 4,370 | 2,500 | 0 | |
26/11/2009 |
13.41
|
547,900 | 14.11 | 14.11 | 13.41 | 13,290 | 15,000 | 0 | |
25/11/2009 |
14.11
|
1,653,630 | 14.80 | 14.80 | 14.11 | 13,250 | 13,060 | 0 | |
24/11/2009 |
14.80
|
1,341,640 | 15.24 | 15.41 | 14.63 | 1,290 | 490 | 0 | |
23/11/2009 |
15.24
|
1,848,090 | 16.02 | 16.02 | 15.24 | 0 | 2,000 | 0 | |
20/11/2009 |
16.02
|
1,874,190 | 16.11 | 16.54 | 15.67 | 610 | 0 | 0 | |
19/11/2009 |
16.11
|
2,028,400 | 16.72 | 16.80 | 16.11 | 30,430 | 101,000 | 0 | |
18/11/2009 |
16.72
|
2,875,460 | 15.93 | 16.72 | 16.37 | 13,740 | 319,560 | 0 |