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) |
0.95 | 2.91% | 271,471,900 | 13,485,290 | 453.6 |
32.10
34.05
33.60
|
2 tháng
(2024-07-22) |
-1.05 | -3.03% | 544,179,000 | -6,048,120 | -158.3 |
29.60
34.65
33.60
|
3 tháng
(2024-06-21) |
-1.90 | -5.35% | 741,504,500 | -12,025,984 | -363.8 |
29.60
35.50
33.60
|
6 tháng
(2024-03-25) |
-3.90 | -10.40% | 1,755,819,000 | -27,289,372 | -934.0 |
29.60
39.15
33.60
|
12 tháng
(2023-09-25) |
3.25 | 10.71% | 4,704,114,500 | -21,682,782 | -681.0 |
25.75
39.15
33.60
|
24 tháng
(2022-09-30) |
14.55 | 76.38% | 9,606,628,500 | 117,394,713 | 1,757.3 |
13.37
39.15
33.60
|
36 tháng
(2021-10-05) |
-1.52 | -4.32% | 13,408,215,000 | 33,728,322 | -1,740.1 |
13.37
48.59
33.60
|
60 tháng
(2019-10-16) |
23.40 | 229.28% | 17,241,585,010 | -52,950,392 | -3,891.5 |
5.45
48.59
33.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2010 |
10.55
|
1,040,730 | 10.55 | 10.63 | 10.53 | 131,040 | 13,050 | 5.1 | |
15/04/2010 |
10.55
|
1,163,180 | 10.55 | 10.63 | 10.55 | 174,710 | 202,660 | -1.2 | |
14/04/2010 |
10.55
|
943,970 | 10.60 | 10.63 | 10.53 | 62,410 | 19,000 | 1.9 | |
13/04/2010 |
10.60
|
1,090,250 | 10.58 | 10.72 | 10.60 | 5,990 | 101,190 | -4.1 | |
12/04/2010 |
10.58
|
1,205,620 | 10.55 | 10.72 | 10.55 | 86,100 | 202,410 | -5.1 | |
09/04/2010 |
10.55
|
1,148,570 | 10.58 | 10.72 | 10.55 | 14,340 | 32,890 | -0.8 | |
08/04/2010 |
10.58
|
1,423,720 | 10.60 | 10.72 | 10.58 | 4,250 | 154,340 | -6.5 | |
07/04/2010 |
10.60
|
1,024,560 | 10.65 | 10.70 | 10.55 | 36,290 | 86,670 | -2.2 | |
06/04/2010 |
10.65
|
1,396,030 | 10.80 | 10.87 | 10.65 | 3,970 | 174,390 | -7.5 | |
05/04/2010 |
10.80
|
1,016,450 | 10.72 | 10.92 | 10.77 | 10,010 | 28,700 | -0.8 | |
02/04/2010 |
10.72
|
1,563,440 | 10.67 | 10.87 | 10.63 | 54,920 | 129,710 | -3.3 | |
01/04/2010 |
10.67
|
1,745,340 | 10.55 | 10.75 | 10.43 | 111,870 | 103,550 | 0.3 | |
31/03/2010 |
10.55
|
1,577,570 | 10.63 | 10.75 | 10.55 | 55,000 | 42,220 | 0.6 | |
30/03/2010 |
10.63
|
1,728,000 | 10.99 | 10.99 | 10.63 | 29,690 | 41,410 | -0.5 | |
29/03/2010 |
10.99
|
2,370,310 | 11.31 | 11.31 | 10.99 | 52,600 | 56,100 | -0.1 | |
26/03/2010 |
11.31
|
7,116,360 | 11.21 | 11.65 | 11.24 | 715,920 | 469,820 | 11.8 | |
25/03/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
25/03/2010 |
11.21
|
606,350 | 10.69 | 11.21 | 11.21 | 0 | 5,220 | -0.2 | |
24/03/2010 |
10.69
|
3,590,690 | 10.63 | 10.75 | 10.63 | 93,610 | 193,700 | -8.8 | |
23/03/2010 |
10.63
|
1,807,050 | 10.69 | 10.75 | 10.63 | 2,620 | 91,720 | -7.8 | |
22/03/2010 |
10.69
|
2,276,240 | 10.87 | 10.87 | 10.69 | 18,330 | 750 | 1.6 | |
19/03/2010 |
10.87
|
1,838,980 | 11.05 | 11.05 | 10.87 | 41,970 | 99,300 | -5.1 | |
18/03/2010 |
11.05
|
3,935,800 | 10.75 | 11.11 | 10.81 | 367,060 | 23,860 | 30.9 | |
17/03/2010 |
10.75
|
1,911,440 | 10.87 | 10.99 | 10.75 | 54,880 | 3,390 | 4.6 | |
16/03/2010 |
10.87
|
3,235,630 | 11.11 | 11.18 | 10.75 | 32,270 | 6,180 | 2.3 | |
15/03/2010 |
11.11
|
1,482,010 | 11.18 | 11.30 | 11.05 | 38,620 | 2,570 | 3.3 | |
12/03/2010 |
11.18
|
1,512,500 | 11.11 | 11.18 | 11.05 | 43,030 | 5,840 | 3.4 | |
11/03/2010 |
11.11
|
1,901,090 | 11.18 | 11.30 | 11.05 | 18,060 | 5,410 | 1.2 | |
10/03/2010 |
11.18
|
1,982,730 | 11.30 | 11.30 | 11.18 | 92,560 | 50,650 | 3.9 | |
09/03/2010 |
11.30
|
1,841,030 | 11.24 | 11.36 | 11.18 | 847,950 | 858,910 | -1.0 | |
08/03/2010 |
11.24
|
3,012,020 | 10.87 | 11.30 | 11.05 | 114,700 | 263,160 | -13.7 | |
05/03/2010 |
10.87
|
1,625,920 | 10.75 | 10.87 | 10.69 | 165,020 | 130,630 | 3.0 | |
04/03/2010 |
10.75
|
2,336,870 | 10.63 | 10.93 | 10.69 | 33,500 | 304,700 | -23.9 | |
03/03/2010 |
10.63
|
2,502,130 | 10.44 | 10.63 | 10.44 | 301,440 | 82,930 | 18.9 | |
02/03/2010 |
10.44
|
2,009,080 | 10.44 | 10.63 | 10.38 | 7,440 | 396,640 | -33.4 | |
01/03/2010 |
10.44
|
1,195,710 | 10.50 | 10.56 | 10.44 | 51,620 | 240,500 | -16.2 | |
26/02/2010 |
10.50
|
840,610 | 10.44 | 10.50 | 10.38 | 146,120 | 114,590 | 2.7 | |
25/02/2010 |
10.44
|
1,432,010 | 10.38 | 10.56 | 10.38 | 328,050 | 82,900 | 21.0 | |
24/02/2010 |
10.38
|
1,198,160 | 10.20 | 10.38 | 10.14 | 168,270 | 115,380 | 4.4 | |
23/02/2010 |
10.20
|
766,590 | 10.50 | 10.50 | 10.20 | 82,380 | 3,580 | 6.6 | |
22/02/2010 |
10.50
|
519,030 | 10.50 | 10.63 | 10.50 | 81,110 | 19,390 | 5.3 | |
12/02/2010 |
10.50
|
903,460 | 10.44 | 10.56 | 10.44 | 65,690 | 1,300 | 5.6 | |
11/02/2010 |
10.44
|
634,970 | 10.32 | 10.44 | 10.26 | 7,200 | 6,040 | 0.1 | |
10/02/2010 |
10.32
|
808,550 | 10.26 | 10.38 | 10.26 | 67,280 | 346,060 | -23.5 | |
09/02/2010 |
10.26
|
703,140 | 10.38 | 10.38 | 10.14 | 0 | 26,530 | -2.2 | |
08/02/2010 |
10.38
|
699,220 | 10.32 | 10.38 | 10.20 | 25,830 | 10,600 | 1.3 | |
05/02/2010 |
10.32
|
1,631,350 | 10.63 | 10.63 | 10.32 | 230,280 | 123,900 | 9.0 | |
04/02/2010 |
10.63
|
1,533,090 | 10.26 | 10.75 | 10.26 | 375,350 | 30,900 | 29.5 | |
03/02/2010 |
10.26
|
866,360 | 10.14 | 10.26 | 10.14 | 250,750 | 16,240 | 19.6 | |
02/02/2010 |
10.14
|
829,790 | 10.20 | 10.32 | 10.14 | 102,920 | 46,900 | 4.7 | |
01/02/2010 |
10.20
|
613,090 | 10.08 | 10.20 | 10.02 | 128,350 | 5,950 | 10.2 | |
29/01/2010 |
10.08
|
1,011,600 | 10.02 | 10.14 | 9.83 | 31,620 | 39,600 | -0.6 | |
28/01/2010 |
10.02
|
911,950 | 10.20 | 10.20 | 10.02 | 11,790 | 9,740 | 0.2 | |
27/01/2010 |
10.20
|
1,129,600 | 10.56 | 10.63 | 10.20 | 74,340 | 34,490 | 3.4 | |
26/01/2010 |
10.56
|
1,644,920 | 10.08 | 10.56 | 10.32 | 90,310 | 12,630 | 6.7 | |
25/01/2010 |
10.08
|
1,042,410 | 10.14 | 10.20 | 10.02 | 37,150 | 20,550 | 1.4 | |
22/01/2010 |
10.14
|
1,103,440 | 10.02 | 10.14 | 9.77 | 15,090 | 84,500 | -5.6 | |
21/01/2010 |
10.02
|
1,999,820 | 10.26 | 10.32 | 9.83 | 8,780 | 111,290 | -8.4 | |
20/01/2010 |
10.26
|
1,469,170 | 10.50 | 10.63 | 10.20 | 233,950 | 269,480 | -3.1 | |
19/01/2010 |
10.50
|
1,616,640 | 10.26 | 10.63 | 10.26 | 51,940 | 6,400 | 3.9 | |
18/01/2010 |
10.26
|
2,603,960 | 10.75 | 10.75 | 10.26 | 26,390 | 341,000 | -26.7 | |
15/01/2010 |
10.75
|
1,380,140 | 10.99 | 11.05 | 10.63 | 28,500 | 16,170 | 1.1 | |
14/01/2010 |
10.99
|
1,631,360 | 10.99 | 11.30 | 10.93 | 88,610 | 4,810 | 7.7 | |
13/01/2010 |
10.99
|
2,511,590 | 10.50 | 10.99 | 10.08 | 48,820 | 28,820 | 1.8 | |
12/01/2010 |
10.50
|
2,337,510 | 11.05 | 11.11 | 10.50 | 2,120 | 17,350 | -1.4 | |
11/01/2010 |
11.05
|
1,781,590 | 11.11 | 11.24 | 10.93 | 124,340 | 57,780 | 6.1 | |
08/01/2010 |
11.11
|
3,232,490 | 11.30 | 11.66 | 11.11 | 8,230 | 5,460 | 0.3 | |
07/01/2010 |
11.30
|
3,156,860 | 11.60 | 11.73 | 11.30 | 1,580 | 286,550 | -27.0 | |
06/01/2010 |
11.60
|
3,619,690 | 11.30 | 11.85 | 11.30 | 198,370 | 189,300 | 0.5 | |
05/01/2010 |
11.30
|
1,914,560 | 10.81 | 11.30 | 11.24 | 40,940 | 20,950 | 1.8 | |
04/01/2010 |
10.81
|
460,760 | 10.32 | 10.81 | 10.69 | 19,740 | 10,200 | 0.8 | |
31/12/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
31/12/2009 |
10.32
|
3,864,890 | 9.95 | 10.44 | 10.26 | 17,310 | 3,420 | 0 | |
30/12/2009 |
9.95
|
1,968,880 | 9.65 | 10.14 | 9.65 | 94,030 | 28,100 | 0 | |
29/12/2009 |
9.65
|
1,945,070 | 9.83 | 9.95 | 9.59 | 78,370 | 19,180 | 0 | |
28/12/2009 |
9.83
|
1,832,860 | 9.83 | 10.07 | 9.65 | 178,570 | 1,600 | 0 | |
25/12/2009 |
9.83
|
2,006,840 | 9.41 | 9.83 | 9.65 | 383,360 | 223,200 | 0 | |
24/12/2009 |
9.41
|
1,838,190 | 8.99 | 9.41 | 8.81 | 19,710 | 20,130 | 0 | |
23/12/2009 |
8.99
|
1,804,160 | 8.87 | 9.11 | 8.87 | 215,850 | 75,910 | 0 | |
22/12/2009 |
8.87
|
1,992,350 | 8.87 | 9.17 | 8.75 | 377,570 | 66,190 | 0 | |
21/12/2009 |
8.87
|
1,492,840 | 8.45 | 8.87 | 8.69 | 63,210 | 0 | 0 | |
18/12/2009 |
8.45
|
1,327,100 | 8.08 | 8.45 | 8.26 | 171,430 | 10,820 | 0 | |
17/12/2009 |
8.08
|
1,431,370 | 8.02 | 8.08 | 7.66 | 56,000 | 71,520 | 0 | |
16/12/2009 |
8.02
|
1,257,220 | 8.45 | 8.45 | 8.02 | 53,290 | 0 | 0 | |
15/12/2009 |
8.45
|
761,630 | 8.63 | 8.75 | 8.45 | 14,500 | 1,190 | 0 | |
14/12/2009 |
8.63
|
1,572,610 | 8.26 | 8.63 | 8.26 | 31,410 | 39,960 | 0 | |
11/12/2009 |
8.26
|
2,176,020 | 8.69 | 8.69 | 8.26 | 40,150 | 36,700 | 0 | |
10/12/2009 |
8.69
|
1,359,270 | 8.87 | 9.05 | 8.69 | 17,470 | 95,350 | 0 | |
09/12/2009 |
8.87
|
2,271,080 | 9.23 | 9.23 | 8.81 | 35,170 | 1,100 | 0 | |
08/12/2009 |
9.23
|
930,840 | 9.53 | 9.53 | 9.17 | 39,270 | 11,300 | 0 | |
07/12/2009 |
9.53
|
835,220 | 9.53 | 9.59 | 9.41 | 23,180 | 0 | 0 | |
04/12/2009 |
9.53
|
944,850 | 9.47 | 9.59 | 9.41 | 77,000 | 0 | 0 | |
03/12/2009 |
9.47
|
1,695,260 | 9.35 | 9.47 | 9.11 | 81,210 | 15,530 | 0 | |
02/12/2009 |
9.35
|
1,674,320 | 9.83 | 9.89 | 9.35 | 158,580 | 31,230 | 0 | |
01/12/2009 |
9.83
|
2,120,680 | 9.41 | 9.83 | 9.59 | 40,830 | 16,180 | 0 | |
30/11/2009 |
9.41
|
1,773,450 | 8.99 | 9.41 | 8.99 | 440,390 | 56,430 | 0 | |
27/11/2009 |
8.99
|
3,611,050 | 9.17 | 9.59 | 8.75 | 124,070 | 209,650 | 0 | |
26/11/2009 |
9.17
|
1,349,020 | 9.65 | 9.65 | 9.17 | 57,310 | 79,680 | 0 | |
25/11/2009 |
9.65
|
3,555,640 | 10.14 | 10.14 | 9.65 | 53,610 | 1,500 | 0 | |
24/11/2009 |
10.14
|
2,208,210 | 10.32 | 10.38 | 10.07 | 25,570 | 108,250 | 0 | |
23/11/2009 |
10.32
|
2,229,510 | 10.68 | 10.74 | 10.26 | 60 | 2,000 | 0 | |
20/11/2009 |
10.68
|
2,731,850 | 10.80 | 11.10 | 10.68 | 90,140 | 14,300 | 0 |