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) |
-1.99 | -7.51% | 27,100 | 1,800 | 0.0 |
24.50
26.98
24.50
|
2 tháng
(2024-07-22) |
-4.64 | -15.92% | 57,700 | -6,400 | -0.2 |
24.50
29.14
24.50
|
3 tháng
(2024-06-21) |
-3.85 | -13.59% | 90,400 | -7,000 | -0.2 |
24.50
33.85
24.50
|
6 tháng
(2024-03-25) |
-2.87 | -10.49% | 200,800 | 6,294 | 0.2 |
24.13
33.85
24.50
|
12 tháng
(2023-09-25) |
-8.28 | -25.26% | 903,400 | -61,506 | -1.8 |
24.13
35.62
24.50
|
24 tháng
(2022-09-30) |
-25.38 | -50.89% | 1,212,200 | -99,289 | -5.8 |
24.13
58.97
24.50
|
36 tháng
(2021-10-05) |
-8.94 | -26.72% | 1,694,100 | -119,342 | -13.5 |
24.13
70.07
24.50
|
60 tháng
(2019-10-16) |
10.60 | 76.27% | 5,027,290 | -11,561,082 | -660.9 |
12.92
70.07
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/04/2010 |
7.51
|
372,040 | 7.70 | 7.78 | 7.43 | 0 | 0 | 0 | |
08/04/2010 |
7.70
|
518,120 | 7.72 | 7.90 | 7.61 | 5,300 | 0 | 0.2 | |
07/04/2010 |
7.72
|
1,020,300 | 7.36 | 7.72 | 7.28 | 300 | 2,500 | -0.1 | |
06/04/2010 |
7.36
|
1,575,720 | 7.03 | 7.38 | 7.07 | 0 | 0 | 0 | |
05/04/2010 |
7.03
|
130,430 | 6.89 | 7.09 | 6.91 | 2,500 | 0 | 0.1 | |
02/04/2010 |
6.89
|
179,020 | 7.07 | 7.09 | 6.89 | 0 | 0 | 0 | |
01/04/2010 |
7.07
|
168,570 | 6.86 | 7.07 | 6.70 | 0 | 0 | 0 | |
31/03/2010 |
6.86
|
185,940 | 6.93 | 7.03 | 6.76 | 0 | 200 | -0.0 | |
30/03/2010 |
6.93
|
105,060 | 7.09 | 7.13 | 6.93 | 0 | 0 | 0 | |
29/03/2010 |
7.09
|
210,620 | 7.01 | 7.13 | 7.01 | 0 | 0 | 0 | |
26/03/2010 |
7.01
|
127,130 | 7.03 | 7.09 | 6.86 | 0 | 0 | 0 | |
25/03/2010 |
7.03
|
208,370 | 7.16 | 7.16 | 6.89 | 0 | 0 | 0 | |
24/03/2010 |
7.16
|
166,180 | 6.93 | 7.16 | 6.95 | 0 | 800 | -0.0 | |
23/03/2010 |
6.93
|
192,400 | 7.11 | 7.13 | 6.91 | 0 | 0 | 0 | |
22/03/2010 |
7.11
|
189,040 | 6.88 | 7.11 | 6.91 | 0 | 0 | 0 | |
19/03/2010 |
6.88
|
61,270 | 6.99 | 7.09 | 6.84 | 0 | 0 | 0 | |
18/03/2010 |
6.99
|
164,500 | 6.74 | 6.99 | 6.74 | 0 | 0 | 0 | |
17/03/2010 |
6.74
|
218,570 | 7.07 | 7.20 | 6.74 | 0 | 0 | 0 | |
16/03/2010 |
7.07
|
207,290 | 7.38 | 7.40 | 7.01 | 0 | 0 | 0 | |
15/03/2010 |
7.38
|
634,390 | 7.03 | 7.38 | 7.13 | 0 | 1,590 | -0.1 | |
12/03/2010 |
7.03
|
212,090 | 6.84 | 7.03 | 6.74 | 0 | 0 | 0 | |
11/03/2010 |
6.84
|
170,360 | 6.84 | 7.03 | 6.78 | 390 | 0 | 0.0 | |
10/03/2010 |
6.84
|
132,860 | 7.09 | 7.09 | 6.84 | 4,000 | 0 | 0.1 | |
09/03/2010 |
7.09
|
127,670 | 6.99 | 7.13 | 6.97 | 63,000 | 0 | 2.3 | |
08/03/2010 |
6.99
|
268,890 | 6.70 | 7.03 | 6.74 | 0 | 0 | 0 | |
05/03/2010 |
6.70
|
97,070 | 6.61 | 6.72 | 6.55 | 1,500 | 0 | 0.1 | |
04/03/2010 |
6.61
|
248,170 | 6.43 | 6.74 | 6.55 | 600 | 0 | 0.0 | |
03/03/2010 |
6.43
|
46,760 | 6.30 | 6.45 | 6.26 | 0 | 0 | 0 | |
02/03/2010 |
6.30
|
103,610 | 6.28 | 6.39 | 6.24 | 0 | 0 | 0 | |
01/03/2010 |
6.28
|
74,490 | 6.11 | 6.32 | 6.20 | 0 | 0 | 0 | |
26/02/2010 |
6.11
|
24,710 | 6.07 | 6.14 | 6.07 | 0 | 0 | 0 | |
25/02/2010 |
6.07
|
38,180 | 6.07 | 6.26 | 6.03 | 0 | 0 | 0 | |
24/02/2010 |
6.07
|
27,630 | 6.14 | 6.14 | 5.95 | 0 | 0 | 0 | |
23/02/2010 |
6.14
|
40,240 | 6.26 | 6.26 | 5.99 | 0 | 0 | 0 | |
22/02/2010 |
6.26
|
8,280 | 6.26 | 6.32 | 6.16 | 0 | 0 | 0 | |
12/02/2010 |
6.26
|
19,630 | 6.16 | 6.32 | 6.07 | 0 | 0 | 0 | |
11/02/2010 |
6.16
|
6,810 | 6.16 | 6.24 | 6.16 | 0 | 0 | 0 | |
10/02/2010 |
6.16
|
23,620 | 5.89 | 6.16 | 5.93 | 0 | 0 | 0 | |
09/02/2010 |
5.89
|
46,770 | 6.03 | 6.03 | 5.89 | 0 | 0 | 0 | |
08/02/2010 |
6.03
|
29,190 | 6.16 | 6.16 | 6.01 | 0 | 0 | 0 | |
05/02/2010 |
6.16
|
52,410 | 6.37 | 6.37 | 6.12 | 0 | 0 | 0 | |
04/02/2010 |
6.37
|
88,300 | 6.26 | 6.37 | 6.26 | 0 | 0 | 0 | |
03/02/2010 |
6.26
|
65,930 | 6.16 | 6.26 | 6.16 | 0 | 0 | 0 | |
02/02/2010 |
6.16
|
72,130 | 6.07 | 6.28 | 6.07 | 0 | 0 | 0 | |
01/02/2010 |
6.07
|
24,830 | 6.05 | 6.12 | 5.97 | 0 | 0 | 0 | |
29/01/2010 |
6.05
|
51,960 | 6.03 | 6.05 | 5.89 | 0 | 0 | 0 | |
28/01/2010 |
6.03
|
45,540 | 6.07 | 6.07 | 5.89 | 0 | 0 | 0 | |
27/01/2010 |
6.07
|
138,990 | 6.26 | 6.34 | 5.95 | 0 | 0 | 0 | |
26/01/2010 |
6.26
|
122,220 | 5.97 | 6.26 | 6.09 | 0 | 0 | 0 | |
25/01/2010 |
5.97
|
45,550 | 5.97 | 6.07 | 5.89 | 0 | 0 | 0 | |
22/01/2010 |
5.97
|
92,060 | 5.91 | 6.16 | 5.82 | 0 | 0 | 0 | |
21/01/2010 |
5.91
|
170,140 | 6.20 | 6.20 | 5.89 | 0 | 0 | 0 | |
20/01/2010 |
6.20
|
190,570 | 6.51 | 6.55 | 6.20 | 0 | 0 | 0 | |
19/01/2010 |
6.51
|
206,820 | 6.32 | 6.53 | 6.32 | 0 | 0 | 0 | |
18/01/2010 |
6.32
|
201,250 | 6.64 | 6.64 | 6.32 | 0 | 0 | 0 | |
15/01/2010 |
6.64
|
156,640 | 6.93 | 6.93 | 6.59 | 0 | 0 | 0 | |
14/01/2010 |
6.93
|
179,460 | 7.16 | 7.24 | 6.86 | 0 | 0 | 0 | |
13/01/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
13/01/2010 |
7.16
|
561,030 | 6.86 | 7.16 | 6.53 | 0 | 2,000 | -0.1 | |
12/01/2010 |
6.86
|
133,720 | 7.22 | 7.22 | 6.86 | 0 | 0 | 0 | |
11/01/2010 |
7.22
|
175,150 | 7.24 | 7.41 | 6.93 | 0 | 10,000 | -0.4 | |
08/01/2010 |
7.24
|
415,570 | 7.62 | 8.00 | 7.24 | 0 | 0 | 0 | |
07/01/2010 |
7.62
|
1,198,090 | 7.26 | 7.62 | 7.27 | 2,000 | 30,000 | -1.1 | |
06/01/2010 |
7.26
|
186,760 | 7.24 | 7.46 | 7.16 | 0 | 0 | 0 | |
05/01/2010 |
7.24
|
397,270 | 7.18 | 7.52 | 7.18 | 0 | 0 | 0 | |
04/01/2010 |
7.18
|
299,000 | 6.84 | 7.18 | 7.01 | 0 | 0 | 0 | |
31/12/2009 |
6.84
|
118,860 | 6.72 | 7.03 | 6.72 | 40 | 0 | 0 | |
30/12/2009 |
6.72
|
113,060 | 6.50 | 6.74 | 6.36 | 0 | 0 | 0 | |
29/12/2009 |
6.50
|
131,680 | 6.76 | 6.76 | 6.50 | 0 | 1,500 | 0 | |
28/12/2009 |
6.76
|
111,110 | 6.78 | 6.84 | 6.57 | 0 | 0 | 0 | |
25/12/2009 |
6.78
|
365,150 | 6.46 | 6.78 | 6.46 | 480 | 0 | 0 | |
24/12/2009 |
6.46
|
113,430 | 6.17 | 6.46 | 5.98 | 0 | 0 | 0 | |
23/12/2009 |
6.17
|
61,130 | 6.12 | 6.17 | 6.02 | 0 | 0 | 0 | |
22/12/2009 |
6.12
|
81,390 | 6.27 | 6.36 | 6.06 | 0 | 0 | 0 | |
21/12/2009 |
6.27
|
42,770 | 5.98 | 6.27 | 6.10 | 0 | 0 | 0 | |
18/12/2009 |
5.98
|
89,590 | 5.70 | 5.98 | 5.89 | 0 | 400 | 0 | |
17/12/2009 |
5.70
|
74,290 | 5.77 | 5.77 | 5.49 | 100 | 0 | 0 | |
16/12/2009 |
5.77
|
58,790 | 6.08 | 6.08 | 5.77 | 100 | 0 | 0 | |
15/12/2009 |
6.08
|
84,080 | 5.96 | 6.08 | 5.79 | 0 | 0 | 0 | |
14/12/2009 |
5.96
|
108,610 | 5.77 | 6.06 | 5.66 | 0 | 0 | 0 | |
11/12/2009 |
5.77
|
187,860 | 6.06 | 6.06 | 5.77 | 100 | 0 | 0 | |
10/12/2009 |
6.06
|
172,250 | 6.36 | 6.46 | 6.06 | 100 | 0 | 0 | |
09/12/2009 |
6.36
|
185,200 | 6.69 | 6.69 | 6.36 | 0 | 0 | 0 | |
08/12/2009 |
6.69
|
102,770 | 6.86 | 6.88 | 6.65 | 0 | 0 | 0 | |
07/12/2009 |
6.86
|
68,500 | 6.78 | 6.93 | 6.78 | 0 | 0 | 0 | |
04/12/2009 |
6.78
|
80,760 | 6.84 | 7.01 | 6.67 | 0 | 0 | 0 | |
03/12/2009 |
6.84
|
69,010 | 6.95 | 7.03 | 6.69 | 1,170 | 0 | 0 | |
02/12/2009 |
6.95
|
122,230 | 7.31 | 7.31 | 6.95 | 0 | 0 | 0 | |
01/12/2009 |
7.31
|
114,020 | 7.31 | 7.54 | 7.31 | 100 | 0 | 0 | |
30/11/2009 |
7.31
|
162,490 | 7.01 | 7.31 | 6.99 | 200 | 0 | 0 | |
27/11/2009 |
7.01
|
427,330 | 7.01 | 7.35 | 6.67 | 10,000 | 0 | 0 | |
26/11/2009 |
7.01
|
93,100 | 7.37 | 7.37 | 7.01 | 30,000 | 0 | 0 | |
25/11/2009 |
7.37
|
416,430 | 7.75 | 7.75 | 7.37 | 0 | 0 | 0 | |
24/11/2009 |
7.75
|
320,900 | 7.81 | 7.98 | 7.69 | 0 | 0 | 0 | |
23/11/2009 |
7.81
|
338,500 | 8.19 | 8.19 | 7.81 | 0 | 0 | 0 | |
20/11/2009 |
8.19
|
505,150 | 8.55 | 8.55 | 8.13 | 3,000 | 0 | 0 | |
19/11/2009 |
8.55
|
840,090 | 8.15 | 8.55 | 8.03 | 0 | 0 | 0 | |
18/11/2009 |
8.15
|
341,430 | 8.13 | 8.15 | 7.88 | 0 | 0 | 0 | |
17/11/2009 |
8.13
|
472,410 | 8.17 | 8.36 | 8.07 | 400 | 0 | 0 | |
16/11/2009 |
8.17
|
863,800 | 7.79 | 8.17 | 7.98 | 0 | 19,990 | 0 | |
13/11/2009 |
7.79
|
260,200 | 7.77 | 7.79 | 7.60 | 0 | 0 | 0 |