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) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-21) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-25) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-09-30) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-05) |
9.33 | 18.40% | 340,000 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-16) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/04/2010 |
9.06
|
71,490 | 8.64 | 9.06 | 8.67 | 0 | 0 | 0 | |
02/04/2010 |
8.64
|
9,500 | 8.70 | 8.76 | 8.61 | 0 | 0 | 0 | |
01/04/2010 |
8.70
|
11,570 | 8.82 | 8.82 | 8.61 | 0 | 0 | 0 | |
31/03/2010 |
8.82
|
60,550 | 8.88 | 8.88 | 8.61 | 0 | 0 | 0 | |
30/03/2010 |
8.88
|
18,210 | 8.85 | 9.03 | 8.88 | 0 | 0 | 0 | |
29/03/2010 |
8.85
|
15,550 | 8.70 | 8.85 | 8.55 | 0 | 0 | 0 | |
26/03/2010 |
8.70
|
17,590 | 8.55 | 8.76 | 8.43 | 0 | 0 | 0 | |
25/03/2010 |
8.55
|
23,100 | 8.94 | 9.03 | 8.55 | 0 | 0 | 0 | |
24/03/2010 |
8.94
|
36,500 | 8.52 | 8.94 | 8.79 | 0 | 0 | 0 | |
23/03/2010 |
8.52
|
130,880 | 8.79 | 9.18 | 8.49 | 60 | 0 | 0.0 | |
22/03/2010: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
22/03/2010 |
8.79
|
108,410 | 8.97 | 9.18 | 8.73 | 0 | 0 | 0 | |
19/03/2010 |
8.97
|
45,730 | 9.35 | 9.35 | 8.94 | 0 | 0 | 0 | |
18/03/2010 |
9.35
|
139,900 | 9.38 | 9.38 | 8.97 | 0 | 0 | 0 | |
17/03/2010 |
9.38
|
117,000 | 9.50 | 9.59 | 9.38 | 0 | 0 | 0 | |
16/03/2010 |
9.50
|
50,610 | 9.32 | 9.70 | 9.38 | 0 | 0 | 0 | |
15/03/2010 |
9.32
|
255,320 | 8.88 | 9.32 | 9.29 | 0 | 30,000 | -1.0 | |
12/03/2010 |
8.88
|
16,850 | 8.62 | 8.88 | 8.62 | 0 | 0 | 0 | |
11/03/2010 |
8.62
|
13,240 | 8.65 | 8.65 | 8.27 | 0 | 0 | 0 | |
10/03/2010 |
8.65
|
10,250 | 8.74 | 8.74 | 8.38 | 0 | 0 | 0 | |
09/03/2010 |
8.74
|
3,260 | 8.76 | 8.76 | 8.50 | 0 | 0 | 0 | |
08/03/2010 |
8.76
|
12,160 | 8.47 | 8.79 | 8.50 | 0 | 0 | 0 | |
05/03/2010 |
8.47
|
5,790 | 8.38 | 8.56 | 8.27 | 0 | 0 | 0 | |
04/03/2010 |
8.38
|
7,740 | 8.50 | 8.85 | 8.21 | 0 | 0 | 0 | |
03/03/2010 |
8.50
|
27,530 | 8.35 | 8.53 | 8.38 | 0 | 0 | 0 | |
02/03/2010 |
8.35
|
19,640 | 8.30 | 8.44 | 8.30 | 0 | 0 | 0 | |
01/03/2010 |
8.30
|
5,590 | 8.30 | 8.33 | 8.30 | 0 | 0 | 0 | |
26/02/2010 |
8.30
|
6,190 | 8.21 | 8.44 | 8.27 | 0 | 500 | -0.0 | |
25/02/2010 |
8.21
|
35,370 | 8.12 | 8.35 | 8.15 | 0 | 0 | 0 | |
24/02/2010 |
8.12
|
65,840 | 7.89 | 8.12 | 7.91 | 0 | 0 | 0 | |
23/02/2010 |
7.89
|
14,600 | 8.21 | 8.35 | 7.89 | 0 | 0 | 0 | |
22/02/2010 |
8.21
|
2,150 | 8.30 | 8.35 | 8.21 | 0 | 0 | 0 | |
12/02/2010 |
8.30
|
3,020 | 8.24 | 8.35 | 8.00 | 0 | 0 | 0 | |
11/02/2010 |
8.24
|
1,010 | 8.21 | 8.24 | 8.24 | 0 | 0 | 0 | |
10/02/2010 |
8.21
|
960 | 7.91 | 8.27 | 7.97 | 0 | 0 | 0 | |
09/02/2010 |
7.91
|
7,260 | 8.24 | 8.35 | 7.83 | 0 | 0 | 0 | |
08/02/2010 |
8.24
|
9,220 | 8.24 | 8.53 | 8.24 | 0 | 0 | 0 | |
05/02/2010 |
8.24
|
6,650 | 8.65 | 8.65 | 8.24 | 0 | 0 | 0 | |
04/02/2010 |
8.65
|
6,500 | 8.56 | 8.91 | 8.65 | 4,000 | 0 | 0.1 | |
03/02/2010 |
8.56
|
2,310 | 8.50 | 8.62 | 8.35 | 0 | 0 | 0 | |
02/02/2010 |
8.50
|
4,580 | 8.24 | 8.50 | 8.24 | 0 | 0 | 0 | |
01/02/2010 |
8.24
|
1,980 | 8.24 | 8.65 | 8.12 | 0 | 0 | 0 | |
29/01/2010 |
8.24
|
6,250 | 8.35 | 8.50 | 8.24 | 0 | 0 | 0 | |
28/01/2010 |
8.35
|
52,760 | 8.76 | 8.76 | 8.35 | 0 | 0 | 0 | |
27/01/2010 |
8.76
|
6,760 | 9.15 | 9.18 | 8.71 | 0 | 0 | 0 | |
26/01/2010 |
9.15
|
13,480 | 8.76 | 9.15 | 8.79 | 0 | 0 | 0 | |
25/01/2010 |
8.76
|
21,470 | 8.47 | 8.76 | 8.47 | 0 | 0 | 0 | |
22/01/2010 |
8.47
|
3,060 | 8.47 | 8.79 | 8.47 | 0 | 0 | 0 | |
21/01/2010 |
8.47
|
4,800 | 8.91 | 8.94 | 8.47 | 0 | 0 | 0 | |
20/01/2010 |
8.91
|
35,500 | 8.50 | 8.91 | 8.88 | 0 | 0 | 0 | |
19/01/2010 |
8.50
|
2,750 | 8.91 | 8.94 | 8.50 | 0 | 0 | 0 | |
18/01/2010 |
8.91
|
15,650 | 9.32 | 9.32 | 8.88 | 0 | 10 | -0.0 | |
15/01/2010 |
9.32
|
9,030 | 9.53 | 9.59 | 9.06 | 0 | 0 | 0 | |
14/01/2010 |
9.53
|
1,430 | 9.38 | 9.53 | 9.38 | 0 | 0 | 0 | |
13/01/2010 |
9.38
|
53,230 | 8.94 | 9.38 | 8.65 | 0 | 20 | -0.0 | |
12/01/2010 |
8.94
|
39,030 | 9.38 | 9.53 | 8.94 | 0 | 0 | 0 | |
11/01/2010 |
9.38
|
18,970 | 9.35 | 9.53 | 9.12 | 20 | 0 | 0.0 | |
08/01/2010 |
9.35
|
39,210 | 9.82 | 9.97 | 9.35 | 0 | 700 | -0.0 | |
07/01/2010 |
9.82
|
92,540 | 10.03 | 10.08 | 9.67 | 0 | 0 | 0 | |
06/01/2010 |
10.03
|
52,200 | 9.88 | 10.11 | 9.56 | 30,000 | 30 | 1.0 | |
05/01/2010 |
9.88
|
47,010 | 9.97 | 10.23 | 9.67 | 15,500 | 0 | 0.5 | |
04/01/2010 |
9.97
|
50,560 | 9.53 | 9.97 | 9.56 | 50 | 0 | 0.0 | |
31/12/2009 |
9.53
|
30,350 | 9.53 | 9.88 | 9.53 | 0 | 0 | 0 | |
30/12/2009 |
9.53
|
142,420 | 9.09 | 9.53 | 9.09 | 105,600 | 104,600 | 0 | |
29/12/2009 |
9.09
|
75,250 | 9.23 | 9.23 | 8.82 | 50,000 | 50,000 | 0 | |
28/12/2009 |
9.23
|
19,630 | 9.67 | 9.67 | 9.23 | 30 | 0 | 0 | |
25/12/2009 |
9.67
|
44,230 | 9.38 | 9.67 | 9.23 | 0 | 0 | 0 | |
24/12/2009 |
9.38
|
14,220 | 9.32 | 9.47 | 9.35 | 0 | 0 | 0 | |
23/12/2009 |
9.32
|
62,740 | 9.38 | 9.50 | 9.09 | 0 | 0 | 0 | |
22/12/2009 |
9.38
|
39,560 | 9.67 | 9.67 | 9.38 | 20,000 | 0 | 0 | |
21/12/2009 |
9.67
|
42,530 | 9.32 | 9.73 | 9.32 | 7,470 | 0 | 0 | |
18/12/2009 |
9.32
|
50,880 | 8.88 | 9.32 | 9.06 | 5,000 | 0 | 0 | |
17/12/2009 |
8.88
|
45,200 | 8.79 | 8.88 | 8.50 | 0 | 0 | 0 | |
16/12/2009 |
8.79
|
80,600 | 9.00 | 9.06 | 8.56 | 20,000 | 0 | 0 | |
15/12/2009 |
9.00
|
44,450 | 8.71 | 9.03 | 8.53 | 560 | 0 | 0 | |
14/12/2009 |
8.71
|
112,520 | 8.30 | 8.71 | 8.30 | 0 | 0 | 0 | |
11/12/2009 |
8.30
|
212,750 | 8.65 | 8.68 | 8.27 | 0 | 0 | 0 | |
10/12/2009 |
8.65
|
75,440 | 9.00 | 9.09 | 8.65 | 0 | 0 | 0 | |
09/12/2009 |
9.00
|
258,890 | 9.09 | 9.09 | 8.65 | 40,000 | 0 | 0 | |
08/12/2009 |
9.09
|
174,140 | 9.09 | 9.09 | 8.79 | 0 | 0 | 0 | |
07/12/2009 |
9.09
|
83,400 | 8.79 | 9.15 | 8.79 | 1,200 | 0 | 0 | |
04/12/2009 |
8.79
|
134,140 | 9.15 | 9.35 | 8.79 | 0 | 0 | 0 | |
03/12/2009 |
9.15
|
230,180 | 8.79 | 9.23 | 8.68 | 14,890 | 0 | 0 | |
02/12/2009 |
8.79
|
502,780 | 9.15 | 9.59 | 8.79 | 55,000 | 0 | 0 | |
01/12/2009 |
9.15
|
185,670 | 8.74 | 9.15 | 8.79 | 0 | 0 | 0 | |
30/11/2009 |
8.74
|
139,290 | 8.33 | 8.74 | 8.35 | 49,710 | 0 | 0 | |
27/11/2009 |
8.33
|
380,540 | 7.94 | 8.33 | 7.56 | 0 | 0 | 0 | |
26/11/2009 |
7.94
|
478,820 | 8.35 | 8.35 | 7.94 | 0 | 0 | 0 | |
25/11/2009 |
8.35
|
193,760 | 8.76 | 8.79 | 8.35 | 0 | 0 | 0 | |
24/11/2009 |
8.76
|
132,990 | 9.00 | 9.23 | 8.68 | 0 | 0 | 0 | |
23/11/2009 |
9.00
|
174,840 | 9.47 | 9.47 | 9.00 | 0 | 0 | 0 | |
20/11/2009 |
9.47
|
277,660 | 9.88 | 9.88 | 9.41 | 0 | 0 | 0 | |
19/11/2009 |
9.88
|
264,320 | 9.67 | 10.05 | 9.61 | 0 | 0 | 0 | |
18/11/2009 |
9.67
|
209,170 | 9.38 | 9.67 | 9.23 | 10,000 | 0 | 0 | |
17/11/2009 |
9.38
|
181,730 | 8.94 | 9.38 | 8.94 | 0 | 0 | 0 | |
16/11/2009 |
8.94
|
260,380 | 9.03 | 9.23 | 8.88 | 0 | 0 | 0 | |
13/11/2009 |
9.03
|
125,720 | 9.09 | 9.15 | 8.65 | 0 | 0 | 0 | |
12/11/2009 |
9.09
|
220,620 | 9.09 | 9.32 | 9.09 | 0 | 0 | 0 | |
11/11/2009 |
9.09
|
110,980 | 8.68 | 9.09 | 8.27 | 0 | 0 | 0 | |
10/11/2009 |
8.68
|
143,730 | 8.71 | 8.82 | 8.33 | 0 | 0 | 0 | |
09/11/2009 |
8.71
|
146,370 | 9.15 | 9.15 | 8.71 | 0 | 0 | 0 |