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) |
-0.90 | -1.11% | 82,800 | 42,966 | 3.4 |
77.90
80.90
80
|
2 tháng
(2024-07-22) |
3 | 3.90% | 203,300 | 91,720 | 7.2 |
74.30
81
80
|
3 tháng
(2024-06-21) |
3 | 3.90% | 248,500 | 89,903 | 7.0 |
74.30
81
80
|
6 tháng
(2024-03-25) |
6.90 | 9.44% | 546,800 | 135,755 | 10.6 |
72.42
81
80
|
12 tháng
(2023-09-25) |
11.04 | 16.01% | 1,006,000 | 227,255 | 17.2 |
64.41
81
80
|
24 tháng
(2022-09-30) |
7.74 | 10.70% | 3,270,500 | 8,166 | 2.9 |
58.94
81
80
|
36 tháng
(2021-10-05) |
10.94 | 15.85% | 6,621,800 | 25,669 | 6.3 |
58.94
83.48
80
|
60 tháng
(2019-10-16) |
16.13 | 25.25% | 12,113,039 | -454,675 | -21.8 |
45.51
83.48
80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/04/2010 |
13.05
|
2,720 | 13.20 | 13.20 | 13.02 | 0 | 0 | 0 | |
13/04/2010 |
13.20
|
1,670 | 13.20 | 13.66 | 13.20 | 20 | 0 | 0.0 | |
12/04/2010 |
13.20
|
26,520 | 13.02 | 13.27 | 12.88 | 20,200 | 0 | 0.7 | |
09/04/2010 |
13.02
|
4,020 | 13.16 | 13.20 | 13.02 | 10 | 1,800 | -0.1 | |
08/04/2010 |
13.16
|
2,660 | 13.16 | 13.20 | 13.16 | 10 | 0 | 0.0 | |
07/04/2010 |
13.16
|
6,580 | 13.20 | 13.20 | 13.13 | 0 | 0 | 0 | |
06/04/2010 |
13.20
|
1,760 | 13.27 | 13.27 | 13.13 | 0 | 0 | 0 | |
05/04/2010 |
13.27
|
1,500 | 13.34 | 13.34 | 13.16 | 100 | 0 | 0.0 | |
02/04/2010 |
13.34
|
620 | 13.30 | 13.38 | 13.34 | 500 | 0 | 0.0 | |
01/04/2010 |
13.30
|
5,380 | 13.30 | 13.30 | 13.13 | 0 | 0 | 0 | |
31/03/2010 |
13.30
|
3,110 | 13.30 | 13.30 | 13.13 | 40 | 0 | 0.0 | |
30/03/2010 |
13.30
|
7,630 | 13.34 | 13.34 | 13.20 | 0 | 0 | 0 | |
29/03/2010 |
13.34
|
7,820 | 13.34 | 13.34 | 13.20 | 0 | 660 | -0.0 | |
26/03/2010 |
13.34
|
9,820 | 13.27 | 13.34 | 13.05 | 0 | 1,000 | -0.0 | |
25/03/2010 |
13.27
|
1,050 | 13.34 | 13.34 | 13.09 | 0 | 0 | 0 | |
24/03/2010 |
13.34
|
5,570 | 13.34 | 13.38 | 13.34 | 0 | 200 | -0.0 | |
23/03/2010 |
13.34
|
2,300 | 13.30 | 13.52 | 13.20 | 50 | 0 | 0.0 | |
22/03/2010 |
13.30
|
7,630 | 13.30 | 13.52 | 13.27 | 100 | 0 | 0.0 | |
19/03/2010 |
13.30
|
7,430 | 13.30 | 13.34 | 13.27 | 0 | 0 | 0 | |
18/03/2010 |
13.30
|
3,250 | 13.34 | 13.38 | 13.30 | 0 | 0 | 0 | |
17/03/2010 |
13.34
|
1,250 | 13.41 | 13.41 | 13.23 | 0 | 0 | 0 | |
16/03/2010 |
13.41
|
10,020 | 13.48 | 13.48 | 13.20 | 3,480 | 0 | 0.1 | |
15/03/2010 |
13.48
|
6,950 | 13.27 | 13.48 | 13.38 | 0 | 1,600 | -0.1 | |
12/03/2010 |
13.27
|
6,350 | 13.27 | 13.41 | 13.27 | 50 | 0 | 0.0 | |
11/03/2010 |
13.27
|
10,680 | 13.30 | 13.30 | 13.27 | 10 | 2,300 | -0.1 | |
10/03/2010 |
13.30
|
12,100 | 13.30 | 13.38 | 12.70 | 60 | 0 | 0.0 | |
09/03/2010 |
13.30
|
1,630 | 13.38 | 13.38 | 13.30 | 10 | 0 | 0.0 | |
08/03/2010 |
13.38
|
20,570 | 13.34 | 13.73 | 13.34 | 140 | 2,780 | -0.1 | |
05/03/2010 |
13.34
|
4,050 | 13.34 | 13.34 | 13.20 | 0 | 0 | 0 | |
04/03/2010 |
13.34
|
4,080 | 13.30 | 13.55 | 13.09 | 0 | 0 | 0 | |
03/03/2010 |
13.30
|
14,500 | 13.48 | 13.48 | 13.20 | 1,730 | 200 | 0.1 | |
02/03/2010 |
13.48
|
8,980 | 13.52 | 13.52 | 13.20 | 10 | 0 | 0.0 | |
01/03/2010 |
13.52
|
380 | 13.55 | 13.55 | 13.34 | 10 | 100 | -0.0 | |
26/02/2010 |
13.55
|
1,540 | 13.55 | 13.55 | 13.02 | 10 | 0 | 0.0 | |
25/02/2010 |
13.55
|
3,040 | 13.34 | 13.55 | 13.16 | 10 | 0 | 0.0 | |
24/02/2010 |
13.34
|
1,560 | 13.55 | 13.55 | 13.16 | 0 | 0 | 0 | |
23/02/2010 |
13.55
|
1,120 | 13.84 | 13.84 | 13.38 | 0 | 0 | 0 | |
22/02/2010 |
13.84
|
570 | 13.63 | 13.84 | 13.55 | 20 | 0 | 0.0 | |
12/02/2010 |
13.63
|
4,400 | 13.55 | 13.63 | 13.55 | 0 | 0 | 0 | |
11/02/2010 |
13.55
|
8,320 | 13.52 | 13.55 | 13.05 | 130 | 0 | 0.0 | |
10/02/2010 |
13.52
|
0 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
09/02/2010 |
13.52
|
39,500 | 13.52 | 13.52 | 12.88 | 26,440 | 0 | 1.0 | |
08/02/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/02/2010 |
13.52
|
40 | 12.91 | 13.52 | 13.48 | 30 | 0 | 0.0 | |
05/02/2010 |
12.91
|
2,290 | 13.33 | 13.33 | 12.88 | 40 | 0 | 0.0 | |
04/02/2010 |
13.33
|
3,020 | 13.40 | 13.40 | 13.33 | 60 | 0 | 0.0 | |
03/02/2010 |
13.40
|
23,590 | 12.81 | 13.40 | 12.77 | 15,410 | 0 | 0.6 | |
02/02/2010 |
12.81
|
940 | 12.91 | 13.19 | 12.81 | 30 | 0 | 0.0 | |
01/02/2010 |
12.91
|
500 | 12.98 | 12.98 | 12.91 | 0 | 0 | 0 | |
29/01/2010 |
12.98
|
6,510 | 12.84 | 12.98 | 12.50 | 30 | 0 | 0.0 | |
28/01/2010 |
12.84
|
4,600 | 13.02 | 13.02 | 12.67 | 200 | 0 | 0.0 | |
27/01/2010 |
13.02
|
5,020 | 13.02 | 13.02 | 13.02 | 20 | 0 | 0.0 | |
26/01/2010 |
13.02
|
6,220 | 12.74 | 13.02 | 12.81 | 350 | 0 | 0.0 | |
25/01/2010 |
12.74
|
5,330 | 12.74 | 12.74 | 12.25 | 500 | 0 | 0.0 | |
22/01/2010 |
12.74
|
11,270 | 12.57 | 12.74 | 12.15 | 670 | 0 | 0.0 | |
21/01/2010 |
12.57
|
26,310 | 13.19 | 13.19 | 12.53 | 24,030 | 0 | 0.9 | |
20/01/2010 |
13.19
|
2,370 | 13.19 | 13.19 | 12.95 | 20 | 0 | 0.0 | |
19/01/2010 |
13.19
|
9,620 | 12.70 | 13.19 | 12.50 | 0 | 0 | 0 | |
18/01/2010 |
12.70
|
8,890 | 13.36 | 13.36 | 12.70 | 500 | 0 | 0.0 | |
15/01/2010 |
13.36
|
4,260 | 13.50 | 13.54 | 13.19 | 30 | 0 | 0.0 | |
14/01/2010 |
13.50
|
7,270 | 13.19 | 13.50 | 13.22 | 6,470 | 0 | 0.2 | |
13/01/2010 |
13.19
|
5,640 | 13.16 | 13.19 | 12.74 | 20 | 0 | 0.0 | |
12/01/2010 |
13.16
|
7,010 | 13.36 | 13.54 | 13.16 | 0 | 0 | 0 | |
11/01/2010 |
13.36
|
7,780 | 13.81 | 13.81 | 13.26 | 0 | 0 | 0 | |
08/01/2010 |
13.81
|
58,630 | 14.23 | 14.40 | 13.81 | 0 | 0 | 0 | |
07/01/2010 |
14.23
|
64,030 | 14.58 | 14.58 | 13.88 | 10 | 0 | 0.0 | |
06/01/2010 |
14.58
|
14,430 | 14.30 | 14.58 | 14.30 | 0 | 0 | 0 | |
05/01/2010 |
14.30
|
31,920 | 13.64 | 14.30 | 13.71 | 0 | 0 | 0 | |
04/01/2010 |
13.64
|
79,960 | 13.02 | 13.64 | 13.50 | 0 | 0 | 0 | |
31/12/2009 |
13.02
|
21,930 | 13.54 | 13.54 | 13.02 | 500 | 0 | 0 | |
30/12/2009 |
13.54
|
7,170 | 13.54 | 13.54 | 13.12 | 1,370 | 0 | 0 | |
29/12/2009 |
13.54
|
19,370 | 13.57 | 13.57 | 13.02 | 0 | 0 | 0 | |
28/12/2009 |
13.57
|
26,160 | 13.57 | 13.57 | 13.02 | 1,810 | 0 | 0 | |
25/12/2009 |
13.57
|
12,040 | 13.54 | 13.71 | 13.54 | 0 | 0 | 0 | |
24/12/2009 |
13.54
|
24,070 | 13.54 | 13.54 | 12.91 | 0 | 0 | 0 | |
23/12/2009 |
13.54
|
28,960 | 13.54 | 13.54 | 12.88 | 0 | 0 | 0 | |
22/12/2009 |
13.54
|
16,910 | 13.61 | 13.61 | 13.12 | 0 | 0 | 0 | |
21/12/2009 |
13.61
|
18,560 | 13.61 | 13.61 | 12.95 | 0 | 0 | 0 | |
18/12/2009 |
13.61
|
6,550 | 13.16 | 13.61 | 13.19 | 0 | 0 | 0 | |
17/12/2009 |
13.16
|
11,410 | 12.63 | 13.16 | 12.01 | 0 | 0 | 0 | |
16/12/2009 |
12.63
|
146,980 | 13.29 | 13.29 | 12.63 | 100,000 | 0 | 0 | |
15/12/2009 |
13.29
|
10,970 | 13.33 | 13.33 | 13.19 | 0 | 0 | 0 | |
14/12/2009 |
13.33
|
53,590 | 12.70 | 13.33 | 12.39 | 0 | 0 | 0 | |
11/12/2009 |
12.70
|
97,240 | 13.36 | 13.36 | 12.70 | 65,500 | 0 | 0 | |
10/12/2009 |
13.36
|
14,750 | 13.19 | 13.50 | 13.36 | 50 | 290 | 0 | |
09/12/2009 |
13.19
|
18,740 | 13.33 | 13.33 | 12.67 | 5,010 | 0 | 0 | |
08/12/2009 |
13.33
|
11,790 | 13.19 | 13.33 | 12.91 | 0 | 0 | 0 | |
07/12/2009 |
13.19
|
6,370 | 13.19 | 13.54 | 12.98 | 0 | 0 | 0 | |
04/12/2009 |
13.19
|
15,220 | 13.29 | 13.29 | 12.84 | 2,340 | 0 | 0 | |
03/12/2009 |
13.29
|
3,600 | 13.19 | 13.36 | 12.98 | 0 | 0 | 0 | |
02/12/2009 |
13.19
|
4,050 | 13.88 | 13.88 | 13.19 | 0 | 0 | 0 | |
01/12/2009 |
13.88
|
13,180 | 13.88 | 14.34 | 13.43 | 380 | 0 | 0 | |
30/11/2009 |
13.88
|
6,370 | 13.71 | 13.88 | 13.85 | 0 | 0 | 0 | |
27/11/2009 |
13.71
|
58,990 | 13.16 | 13.71 | 12.53 | 40,000 | 0 | 0 | |
26/11/2009 |
13.16
|
3,150 | 13.81 | 13.81 | 13.16 | 0 | 0 | 0 | |
25/11/2009 |
13.81
|
8,260 | 14.51 | 14.51 | 13.81 | 0 | 0 | 0 | |
24/11/2009 |
14.51
|
19,160 | 13.85 | 14.51 | 13.19 | 0 | 0 | 0 | |
23/11/2009 |
13.85
|
5,180 | 14.54 | 14.54 | 13.85 | 0 | 100 | 0 | |
20/11/2009 |
14.54
|
8,690 | 14.75 | 14.75 | 14.23 | 0 | 0 | 0 | |
19/11/2009 |
14.75
|
8,580 | 14.58 | 14.75 | 14.58 | 0 | 0 | 0 | |
18/11/2009 |
14.58
|
2,550 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |