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) |
1.90 | 3.31% | 4,574,100 | -881,000 | -51.3 |
56.20
59.50
59.30
|
2 tháng
(2024-07-22) |
1.70 | 2.95% | 7,651,800 | -806,236 | -47.2 |
53.70
59.50
59.30
|
3 tháng
(2024-06-21) |
-1.60 | -2.63% | 14,505,200 | -667,506 | -38.9 |
53.70
64.10
59.30
|
6 tháng
(2024-03-25) |
-3.20 | -5.12% | 43,862,100 | 946,555 | 56.3 |
53.40
64.40
59.30
|
12 tháng
(2023-09-25) |
11.80 | 24.84% | 98,491,900 | 2,185,655 | 133.6 |
41.80
64.50
59.30
|
24 tháng
(2022-09-30) |
8.56 | 16.87% | 234,120,700 | 7,995,098 | 379.7 |
30.30
64.50
59.30
|
36 tháng
(2021-10-05) |
13.80 | 30.33% | 418,496,800 | 6,710,592 | 243.9 |
30.30
80.58
59.30
|
60 tháng
(2019-10-16) |
13.37 | 29.11% | 851,849,510 | 14,901,382 | 676.9 |
27.39
80.58
59.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2010 |
9.30
|
304,970 | 8.91 | 9.30 | 9.00 | 0 | 0 | 0 | |
14/04/2010 |
8.91
|
206,000 | 8.93 | 9.00 | 8.82 | 47,840 | 0 | 2.0 | |
13/04/2010 |
8.93
|
325,820 | 9.06 | 9.06 | 8.91 | 16,500 | 0 | 0.7 | |
12/04/2010 |
9.06
|
265,270 | 9.10 | 9.13 | 9.02 | 40,000 | 0 | 1.7 | |
09/04/2010 |
9.10
|
349,600 | 9.36 | 9.36 | 9.10 | 30,000 | 0 | 1.3 | |
08/04/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
08/04/2010 |
9.36
|
557,830 | 9.19 | 9.54 | 9.30 | 16,380 | 0 | 0.7 | |
07/04/2010 |
9.19
|
1,644,030 | 8.77 | 9.19 | 8.75 | 10,800 | 0 | 0.5 | |
06/04/2010 |
8.77
|
538,530 | 8.54 | 8.92 | 8.75 | 100 | 0 | 0.0 | |
05/04/2010 |
8.54
|
168,200 | 8.22 | 8.60 | 8.24 | 0 | 0 | 0 | |
02/04/2010 |
8.22
|
78,490 | 8.22 | 8.33 | 8.14 | 0 | 0 | 0 | |
01/04/2010 |
8.22
|
110,480 | 8.22 | 8.26 | 8.09 | 0 | 0 | 0 | |
31/03/2010 |
8.22
|
44,180 | 8.22 | 8.28 | 8.12 | 0 | 0 | 0 | |
30/03/2010 |
8.22
|
94,340 | 8.01 | 8.33 | 8.01 | 1,820 | 1,000 | 0.0 | |
29/03/2010 |
8.01
|
58,550 | 8.01 | 8.12 | 7.97 | 1,500 | 0 | 0.1 | |
26/03/2010 |
8.01
|
141,120 | 8.05 | 8.07 | 7.99 | 3,000 | 0 | 0.1 | |
25/03/2010 |
8.05
|
104,170 | 8.16 | 8.16 | 8.03 | 100 | 0 | 0.0 | |
24/03/2010 |
8.16
|
187,180 | 8.12 | 8.24 | 8.12 | 0 | 0 | 0 | |
23/03/2010 |
8.12
|
205,090 | 8.33 | 8.33 | 8.12 | 0 | 0 | 0 | |
22/03/2010 |
8.33
|
95,870 | 8.54 | 8.54 | 8.33 | 0 | 0 | 0 | |
19/03/2010 |
8.54
|
77,450 | 8.64 | 8.75 | 8.54 | 100 | 0 | 0.0 | |
18/03/2010 |
8.64
|
111,880 | 8.43 | 8.64 | 8.33 | 1,000 | 0 | 0.0 | |
17/03/2010 |
8.43
|
116,920 | 8.47 | 8.64 | 8.43 | 0 | 0 | 0 | |
16/03/2010 |
8.47
|
215,930 | 8.90 | 8.90 | 8.47 | 2,480 | 0 | 0.1 | |
15/03/2010 |
8.90
|
243,590 | 8.90 | 9.06 | 8.87 | 0 | 0 | 0 | |
12/03/2010 |
8.90
|
297,020 | 8.71 | 8.90 | 8.69 | 50,000 | 300 | 2.1 | |
11/03/2010 |
8.71
|
321,560 | 8.85 | 8.92 | 8.71 | 50,000 | 0 | 2.1 | |
10/03/2010 |
8.85
|
379,130 | 8.96 | 8.96 | 8.83 | 46,040 | 0 | 1.9 | |
09/03/2010 |
8.96
|
325,410 | 8.81 | 9.13 | 8.64 | 0 | 0 | 0 | |
08/03/2010 |
8.81
|
601,600 | 8.41 | 8.81 | 8.54 | 0 | 0 | 0 | |
05/03/2010 |
8.41
|
400,850 | 8.01 | 8.41 | 8.01 | 460 | 0 | 0.0 | |
04/03/2010 |
8.01
|
143,640 | 7.91 | 8.12 | 7.93 | 30,000 | 0 | 1.1 | |
03/03/2010 |
7.91
|
150,350 | 7.80 | 7.91 | 7.80 | 25,000 | 0 | 0.9 | |
02/03/2010 |
7.80
|
115,380 | 7.80 | 7.88 | 7.72 | 0 | 0 | 0 | |
01/03/2010 |
7.80
|
106,260 | 7.74 | 7.97 | 7.69 | 0 | 0 | 0 | |
26/02/2010 |
7.74
|
59,180 | 7.69 | 7.74 | 7.63 | 0 | 0 | 0 | |
25/02/2010 |
7.69
|
46,500 | 7.76 | 8.01 | 7.69 | 0 | 0 | 0 | |
24/02/2010 |
7.76
|
51,800 | 7.76 | 7.80 | 7.59 | 0 | 0 | 0 | |
23/02/2010 |
7.76
|
34,220 | 8.03 | 8.03 | 7.76 | 0 | 0 | 0 | |
22/02/2010 |
8.03
|
15,160 | 7.97 | 8.07 | 7.97 | 0 | 0 | 0 | |
12/02/2010 |
7.97
|
26,550 | 7.91 | 8.03 | 7.91 | 0 | 0 | 0 | |
11/02/2010 |
7.91
|
19,130 | 7.88 | 7.97 | 7.76 | 0 | 0 | 0 | |
10/02/2010 |
7.88
|
25,140 | 7.59 | 7.88 | 7.61 | 0 | 500 | -0.0 | |
09/02/2010 |
7.59
|
42,550 | 7.76 | 7.76 | 7.57 | 0 | 500 | -0.0 | |
08/02/2010 |
7.76
|
12,960 | 7.69 | 7.78 | 7.50 | 0 | 0 | 0 | |
05/02/2010 |
7.69
|
30,030 | 7.95 | 7.95 | 7.69 | 0 | 0 | 0 | |
04/02/2010 |
7.95
|
28,520 | 7.78 | 7.95 | 7.76 | 0 | 0 | 0 | |
03/02/2010 |
7.78
|
33,540 | 7.55 | 7.78 | 7.55 | 0 | 0 | 0 | |
02/02/2010 |
7.55
|
71,430 | 7.67 | 7.80 | 7.55 | 0 | 0 | 0 | |
01/02/2010 |
7.67
|
31,520 | 7.69 | 7.69 | 7.63 | 0 | 0 | 0 | |
29/01/2010 |
7.69
|
38,730 | 7.69 | 7.80 | 7.59 | 0 | 0 | 0 | |
28/01/2010 |
7.69
|
37,700 | 7.91 | 7.91 | 7.65 | 0 | 2,730 | -0.1 | |
27/01/2010 |
7.91
|
68,230 | 8.01 | 8.01 | 7.76 | 0 | 0 | 0 | |
26/01/2010 |
8.01
|
111,310 | 7.69 | 8.05 | 7.88 | 0 | 210 | -0.0 | |
25/01/2010 |
7.69
|
26,550 | 7.61 | 7.80 | 7.63 | 0 | 0 | 0 | |
22/01/2010 |
7.61
|
63,920 | 7.91 | 7.91 | 7.59 | 210 | 0 | 0.0 | |
21/01/2010 |
7.91
|
77,260 | 8.09 | 8.09 | 7.80 | 0 | 0 | 0 | |
20/01/2010 |
8.09
|
59,490 | 8.22 | 8.22 | 8.07 | 0 | 0 | 0 | |
19/01/2010 |
8.22
|
191,550 | 8.12 | 8.33 | 8.05 | 0 | 0 | 0 | |
18/01/2010 |
8.12
|
63,360 | 8.22 | 8.22 | 8.01 | 0 | 8,900 | -0.3 | |
15/01/2010 |
8.22
|
102,360 | 8.20 | 8.43 | 8.07 | 20 | 970 | -0.0 | |
14/01/2010 |
8.20
|
154,620 | 8.07 | 8.24 | 8.07 | 1,010 | 38,300 | -1.4 | |
13/01/2010 |
8.07
|
141,410 | 8.22 | 8.33 | 7.95 | 0 | 500 | -0.0 | |
12/01/2010 |
8.22
|
75,660 | 8.39 | 8.43 | 8.01 | 0 | 0 | 0 | |
11/01/2010 |
8.39
|
56,780 | 8.22 | 8.39 | 8.07 | 0 | 5,000 | -0.2 | |
08/01/2010 |
8.22
|
128,200 | 8.56 | 8.75 | 8.22 | 0 | 0 | 0 | |
07/01/2010 |
8.56
|
83,610 | 8.64 | 8.75 | 8.54 | 20 | 0 | 0.0 | |
06/01/2010 |
8.64
|
202,590 | 8.64 | 8.73 | 8.43 | 0 | 0 | 0 | |
05/01/2010 |
8.64
|
122,260 | 8.64 | 9.06 | 8.64 | 0 | 0 | 0 | |
04/01/2010 |
8.64
|
144,370 | 8.24 | 8.64 | 8.43 | 0 | 0 | 0 | |
31/12/2009 |
8.24
|
258,670 | 8.07 | 8.39 | 8.22 | 1,200 | 0 | 0 | |
30/12/2009 |
8.07
|
297,670 | 7.72 | 8.07 | 7.59 | 0 | 90,000 | 0 | |
29/12/2009 |
7.72
|
134,230 | 7.84 | 7.86 | 7.48 | 0 | 90,000 | 0 | |
28/12/2009 |
7.84
|
89,300 | 7.84 | 8.01 | 7.63 | 500 | 0 | 0 | |
25/12/2009 |
7.84
|
118,240 | 7.48 | 7.84 | 7.59 | 0 | 0 | 0 | |
24/12/2009 |
7.48
|
89,590 | 7.27 | 7.55 | 7.06 | 0 | 0 | 0 | |
23/12/2009 |
7.27
|
70,970 | 7.27 | 7.34 | 7.23 | 0 | 0 | 0 | |
22/12/2009 |
7.27
|
102,620 | 7.13 | 7.46 | 7.17 | 1,350 | 0 | 0 | |
21/12/2009 |
7.13
|
50,850 | 6.79 | 7.13 | 6.96 | 0 | 0 | 0 | |
18/12/2009 |
6.79
|
102,230 | 6.47 | 6.79 | 6.58 | 0 | 10,000 | 0 | |
17/12/2009 |
6.47
|
127,650 | 6.72 | 6.83 | 6.45 | 0 | 0 | 0 | |
16/12/2009 |
6.72
|
116,630 | 7.06 | 7.06 | 6.72 | 0 | 0 | 0 | |
15/12/2009 |
7.06
|
67,770 | 6.96 | 7.10 | 6.85 | 0 | 0 | 0 | |
14/12/2009 |
6.96
|
107,220 | 6.72 | 7.04 | 6.72 | 0 | 0 | 0 | |
11/12/2009 |
6.72
|
196,890 | 7.06 | 7.06 | 6.72 | 10,000 | 0 | 0 | |
10/12/2009 |
7.06
|
103,240 | 7.25 | 7.53 | 7.04 | 100 | 6,000 | 0 | |
09/12/2009 |
7.25
|
141,190 | 7.61 | 7.61 | 7.23 | 0 | 25,000 | 0 | |
08/12/2009 |
7.61
|
77,470 | 7.84 | 7.84 | 7.59 | 0 | 25,000 | 0 | |
07/12/2009 |
7.84
|
97,290 | 7.86 | 7.86 | 7.74 | 0 | 38,000 | 0 | |
04/12/2009 |
7.86
|
60,880 | 7.91 | 8.01 | 7.80 | 2,730 | 28,000 | 0 | |
03/12/2009 |
7.91
|
118,610 | 7.91 | 7.95 | 7.53 | 0 | 48,000 | 0 | |
02/12/2009 |
7.91
|
129,400 | 8.20 | 8.20 | 7.91 | 0 | 48,000 | 0 | |
01/12/2009 |
8.20
|
82,180 | 8.20 | 8.43 | 8.20 | 300 | 45,000 | 0 | |
30/11/2009 |
8.20
|
155,680 | 8.16 | 8.31 | 8.01 | 20 | 65,000 | 0 | |
27/11/2009 |
8.16
|
241,780 | 7.78 | 8.16 | 7.40 | 0 | 50,000 | 0 | |
26/11/2009 |
7.78
|
141,670 | 8.18 | 8.18 | 7.78 | 0 | 6,430 | 0 | |
25/11/2009 |
8.18
|
398,270 | 8.60 | 8.60 | 8.18 | 0 | 40,000 | 0 | |
24/11/2009 |
8.60
|
206,090 | 8.52 | 8.64 | 8.45 | 0 | 50,540 | 0 | |
23/11/2009 |
8.52
|
137,420 | 8.87 | 8.94 | 8.52 | 0 | 40,000 | 0 | |
20/11/2009 |
8.87
|
175,920 | 9.19 | 9.19 | 8.87 | 0 | 45,000 | 0 | |
19/11/2009 |
9.19
|
234,310 | 9.17 | 9.28 | 9.09 | 0 | 50,000 | 0 |