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) |
-3.30 | -4.73% | 14,526,500 | -777,578 | -52.6 |
63.90
71.70
66.40
|
2 tháng
(2024-07-22) |
11.60 | 21.17% | 26,859,500 | -984,478 | -65.3 |
54.30
71.70
66.40
|
3 tháng
(2024-06-21) |
9.85 | 17.43% | 32,788,100 | -1,125,158 | -74.0 |
51.45
71.70
66.40
|
6 tháng
(2024-03-25) |
28.15 | 73.60% | 45,825,600 | -1,517,237 | -95.7 |
34.05
71.70
66.40
|
12 tháng
(2023-09-25) |
35.68 | 116.17% | 53,433,400 | -1,489,798 | -94.6 |
29.94
71.70
66.40
|
24 tháng
(2022-09-30) |
35.75 | 116.61% | 63,897,863 | -1,380,807 | -90.9 |
22
71.70
66.40
|
36 tháng
(2021-10-05) |
31.36 | 89.50% | 102,670,145 | -2,537,039 | -159.6 |
22
71.70
66.40
|
60 tháng
(2019-10-16) |
48.39 | 268.65% | 129,721,040 | -4,699,958 | -233.9 |
14.28
71.70
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2010 |
7.54
|
17,800 | 7.54 | 7.54 | 7.43 | 0 | 0 | 0 | |
19/04/2010 |
7.54
|
9,900 | 7.55 | 7.55 | 7.46 | 0 | 0 | 0 | |
16/04/2010 |
7.55
|
9,800 | 7.56 | 7.62 | 7.04 | 0 | 0 | 0 | |
15/04/2010 |
7.56
|
19,600 | 7.55 | 7.58 | 7.51 | 0 | 0 | 0 | |
14/04/2010 |
7.55
|
32,200 | 7.48 | 7.58 | 7.43 | 0 | 0 | 0 | |
13/04/2010 |
7.48
|
41,200 | 7.55 | 7.62 | 7.45 | 0 | 0 | 0 | |
12/04/2010 |
7.55
|
35,800 | 7.49 | 7.62 | 7.52 | 0 | 0 | 0 | |
09/04/2010 |
7.49
|
16,100 | 7.48 | 7.55 | 7.48 | 0 | 0 | 0 | |
08/04/2010 |
7.48
|
13,700 | 7.42 | 7.56 | 7.48 | 0 | 0 | 0 | |
07/04/2010 |
7.42
|
38,100 | 7.41 | 7.48 | 7.41 | 0 | 0 | 0 | |
06/04/2010 |
7.41
|
9,100 | 7.41 | 7.54 | 7.38 | 0 | 0 | 0 | |
05/04/2010 |
7.41
|
13,500 | 7.48 | 7.48 | 7.13 | 0 | 0 | 0 | |
02/04/2010 |
7.48
|
3,800 | 7.57 | 7.57 | 7.30 | 0 | 0 | 0 | |
01/04/2010 |
7.57
|
11,600 | 7.34 | 7.58 | 7.34 | 0 | 0 | 0 | |
31/03/2010 |
7.34
|
25,100 | 7.41 | 7.58 | 7.34 | 0 | 0 | 0 | |
30/03/2010 |
7.41
|
25,300 | 7.41 | 7.44 | 7.41 | 10,000 | 700 | 1.0 | |
29/03/2010 |
7.41
|
36,700 | 7.41 | 7.52 | 7.41 | 5,000 | 0 | 0.5 | |
26/03/2010 |
7.41
|
49,200 | 7.51 | 7.62 | 7.41 | 30,000 | 0 | 3.2 | |
25/03/2010 |
7.51
|
25,000 | 7.76 | 7.76 | 7.49 | 0 | 0 | 0 | |
24/03/2010 |
7.76
|
27,600 | 7.80 | 7.80 | 7.68 | 0 | 0 | 0 | |
23/03/2010 |
7.80
|
81,800 | 7.80 | 7.80 | 7.73 | 34,800 | 0 | 3.8 | |
22/03/2010 |
7.80
|
15,800 | 7.94 | 7.97 | 7.80 | 0 | 0 | 0 | |
19/03/2010 |
7.94
|
42,800 | 8.11 | 8.11 | 7.90 | 0 | 0 | 0 | |
18/03/2010 |
8.11
|
63,600 | 8.03 | 8.18 | 7.99 | 19,300 | 0 | 2.2 | |
17/03/2010 |
8.03
|
34,000 | 7.92 | 8.11 | 7.94 | 21,500 | 0 | 2.5 | |
16/03/2010 |
7.92
|
55,200 | 8.28 | 8.32 | 7.90 | 0 | 0 | 0 | |
15/03/2010 |
8.28
|
81,100 | 8.37 | 8.68 | 8.18 | 25,300 | 0 | 3.0 | |
12/03/2010 |
8.37
|
79,700 | 8.08 | 8.58 | 8.04 | 30,700 | 8,800 | 2.6 | |
11/03/2010 |
8.08
|
116,800 | 7.82 | 8.18 | 7.83 | 5,500 | 0 | 0.6 | |
10/03/2010 |
7.82
|
26,200 | 7.90 | 7.90 | 7.76 | 7,000 | 0 | 0.8 | |
09/03/2010 |
7.90
|
51,900 | 7.83 | 8.11 | 7.80 | 0 | 1,600 | -0.2 | |
08/03/2010 |
7.83
|
38,600 | 7.76 | 7.87 | 7.76 | 10,000 | 0 | 1.1 | |
05/03/2010 |
7.76
|
17,500 | 7.72 | 7.80 | 7.70 | 8,000 | 300 | 0.8 | |
04/03/2010 |
7.72
|
45,900 | 7.90 | 7.91 | 7.69 | 22,800 | 2,000 | 2.3 | |
03/03/2010 |
7.90
|
64,400 | 7.58 | 7.90 | 7.60 | 13,400 | 14,300 | -0.1 | |
02/03/2010 |
7.58
|
24,300 | 7.62 | 7.76 | 7.57 | 10,500 | 2,000 | 0.9 | |
01/03/2010 |
7.62
|
20,000 | 7.55 | 7.62 | 7.55 | 7,900 | 1,500 | 0.7 | |
26/02/2010 |
7.55
|
7,300 | 7.55 | 7.55 | 7.51 | 2,300 | 700 | 0.2 | |
25/02/2010 |
7.55
|
9,300 | 7.56 | 7.56 | 7.48 | 7,200 | 0 | 0.8 | |
24/02/2010 |
7.56
|
26,700 | 7.48 | 7.56 | 7.41 | 14,100 | 100 | 1.5 | |
23/02/2010 |
7.48
|
17,500 | 7.62 | 7.62 | 7.48 | 5,500 | 0 | 0.6 | |
22/02/2010 |
7.62
|
37,600 | 7.62 | 7.69 | 7.62 | 28,000 | 100 | 3.0 | |
12/02/2010 |
7.62
|
10,700 | 7.55 | 7.65 | 7.55 | 8,500 | 0 | 0.9 | |
11/02/2010 |
7.55
|
23,400 | 7.55 | 7.65 | 7.51 | 16,100 | 0 | 1.7 | |
10/02/2010 |
7.55
|
21,900 | 7.34 | 7.62 | 7.48 | 18,400 | 11,000 | 0.8 | |
09/02/2010 |
7.34
|
26,500 | 7.48 | 7.48 | 7.30 | 10,400 | 20,000 | -1.0 | |
08/02/2010 |
7.48
|
43,700 | 7.48 | 7.48 | 7.42 | 10,000 | 0 | 1.1 | |
05/02/2010 |
7.48
|
15,700 | 7.56 | 7.56 | 7.41 | 0 | 0 | 0 | |
04/02/2010 |
7.56
|
38,900 | 7.48 | 7.58 | 7.48 | 0 | 0 | 0 | |
03/02/2010 |
7.48
|
28,000 | 7.41 | 7.51 | 7.41 | 800 | 0 | 0.1 | |
02/02/2010 |
7.41
|
26,300 | 7.37 | 7.55 | 7.34 | 200 | 0 | 0.0 | |
01/02/2010 |
7.37
|
17,800 | 7.41 | 7.44 | 7.34 | 100 | 11,600 | -1.2 | |
29/01/2010 |
7.41
|
35,000 | 7.41 | 7.48 | 7.27 | 1,900 | 0 | 0.2 | |
28/01/2010 |
7.41
|
10,800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
27/01/2010 |
7.50
|
40,300 | 7.71 | 7.89 | 7.41 | 100 | 100 | 0.0 | |
26/01/2010 |
7.71
|
88,700 | 7.46 | 7.90 | 7.44 | 0 | 0 | 0 | |
25/01/2010 |
7.46
|
63,300 | 7.51 | 7.51 | 7.46 | 40,200 | 0 | 4.3 | |
22/01/2010 |
7.51
|
26,300 | 7.34 | 7.51 | 7.41 | 7,600 | 0 | 0.8 | |
21/01/2010 |
7.34
|
120,000 | 7.58 | 7.62 | 7.34 | 53,000 | 0 | 5.6 | |
20/01/2010 |
7.58
|
21,700 | 7.76 | 7.76 | 7.55 | 15,800 | 200 | 1.7 | |
19/01/2010 |
7.76
|
34,800 | 7.62 | 7.83 | 7.30 | 0 | 0 | 0 | |
18/01/2010 |
7.62
|
54,600 | 7.94 | 7.94 | 7.55 | 20,200 | 600 | 2.1 | |
15/01/2010 |
7.94
|
59,500 | 7.97 | 8.11 | 7.94 | 24,000 | 0 | 2.7 | |
14/01/2010 |
7.97
|
9,800 | 7.90 | 8.18 | 7.97 | 0 | 0 | 0 | |
13/01/2010 |
7.90
|
84,100 | 7.69 | 8.18 | 7.48 | 7,900 | 0 | 0.9 | |
12/01/2010 |
7.69
|
52,000 | 8.04 | 8.43 | 7.62 | 20,000 | 200 | 2.3 | |
11/01/2010 |
8.04
|
68,400 | 8.32 | 8.32 | 7.97 | 1,600 | 34,000 | -3.7 | |
08/01/2010 |
8.32
|
108,800 | 8.32 | 8.68 | 8.04 | 20,000 | 0 | 2.4 | |
07/01/2010 |
8.32
|
118,000 | 8.11 | 8.47 | 8.11 | 65,000 | 12,100 | 6.3 | |
06/01/2010 |
8.11
|
89,100 | 8.25 | 8.47 | 8.01 | 400 | 0 | 0.0 | |
05/01/2010 |
8.25
|
73,200 | 8.14 | 8.45 | 8.22 | 200 | 0 | 0.0 | |
04/01/2010 |
8.14
|
87,900 | 7.70 | 8.14 | 7.76 | 18,000 | 0 | 2.1 | |
31/12/2009 |
7.70
|
118,300 | 7.76 | 8.11 | 7.48 | 30,000 | 0 | 0 | |
30/12/2009 |
7.76
|
120,700 | 7.41 | 7.87 | 7.27 | 65,200 | 0 | 0 | |
29/12/2009 |
7.41
|
48,200 | 7.58 | 7.76 | 7.27 | 0 | 0 | 0 | |
28/12/2009 |
7.58
|
51,600 | 7.88 | 7.88 | 7.55 | 0 | 0 | 0 | |
25/12/2009 |
7.88
|
228,400 | 7.48 | 7.88 | 7.51 | 10,400 | 10,000 | 0 | |
24/12/2009 |
7.48
|
64,700 | 7.27 | 7.48 | 7.05 | 35,300 | 2,800 | 0 | |
23/12/2009 |
7.27
|
51,800 | 7.05 | 7.27 | 7.05 | 21,600 | 0 | 0 | |
22/12/2009 |
7.05
|
63,200 | 7.18 | 7.48 | 7.05 | 10,000 | 0 | 0 | |
21/12/2009 |
7.18
|
67,400 | 6.74 | 7.18 | 6.98 | 19,000 | 0 | 0 | |
18/12/2009 |
6.74
|
44,800 | 6.29 | 6.74 | 6.56 | 10,700 | 0 | 0 | |
17/12/2009 |
6.29
|
45,200 | 6.35 | 6.63 | 6.05 | 10,000 | 10,000 | 0 | |
16/12/2009 |
6.35
|
75,800 | 6.72 | 6.77 | 6.31 | 800 | 0 | 0 | |
15/12/2009 |
6.72
|
87,800 | 6.86 | 6.86 | 6.67 | 21,200 | 20,000 | 0 | |
14/12/2009 |
6.86
|
149,200 | 6.38 | 6.86 | 6.35 | 52,000 | 5,000 | 0 | |
11/12/2009 |
6.38
|
86,300 | 6.72 | 6.77 | 6.34 | 25,500 | 0 | 0 | |
10/12/2009 |
6.72
|
77,800 | 6.86 | 6.98 | 6.71 | 5,100 | 8,000 | 0 | |
09/12/2009 |
6.86
|
120,200 | 7.23 | 7.23 | 6.83 | 28,300 | 28,000 | 0 | |
08/12/2009 |
7.23
|
99,700 | 7.39 | 7.41 | 7.20 | 60,000 | 31,600 | 0 | |
07/12/2009 |
7.39
|
161,400 | 7.48 | 7.48 | 7.39 | 92,200 | 147,900 | 0 | |
04/12/2009 |
7.48
|
136,400 | 7.62 | 7.65 | 7.27 | 64,700 | 106,400 | 0 | |
03/12/2009 |
7.62
|
143,200 | 7.61 | 7.75 | 7.41 | 110,000 | 86,300 | 0 | |
02/12/2009 |
7.61
|
116,300 | 7.97 | 7.97 | 7.61 | 88,800 | 49,400 | 0 | |
01/12/2009 |
7.97
|
123,800 | 7.76 | 8.04 | 7.55 | 90,600 | 48,900 | 0 | |
30/11/2009: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
30/11/2009 |
7.76
|
47,200 | 7.63 | 7.83 | 7.41 | 16,900 | 0 | 0 | |
27/11/2009 |
7.63
|
138,500 | 7.16 | 7.70 | 6.70 | 13,300 | 500 | 0 | |
26/11/2009 |
7.16
|
327,600 | 7.63 | 7.69 | 7.15 | 210,200 | 156,000 | 0 | |
25/11/2009 |
7.63
|
164,800 | 8.15 | 8.15 | 7.61 | 27,700 | 0 | 0 | |
24/11/2009 |
8.15
|
36,400 | 8.26 | 8.33 | 8.05 | 14,400 | 0 | 0 |