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) |
0.27 | 9.89% | 8,517,300 | 0 | 0 |
2.63
3
3
|
2 tháng
(2024-07-22) |
0.10 | 3.45% | 12,652,800 | 0 | 0 |
2.60
3
3
|
3 tháng
(2024-06-21) |
-0.19 | -5.96% | 18,861,000 | -820 | -0.0 |
2.60
3.19
3
|
6 tháng
(2024-03-25) |
-0.63 | -17.36% | 63,234,500 | -820 | -0.0 |
2.60
3.65
3
|
12 tháng
(2023-09-25) |
-1.24 | -29.25% | 190,470,200 | -920 | -0.0 |
2.60
4.24
3
|
24 tháng
(2022-09-30) |
-2.70 | -47.37% | 699,456,200 | -6,345 | -0.1 |
2.60
6.39
3
|
36 tháng
(2021-10-05) |
-6.30 | -67.75% | 1,735,042,500 | -334,087 | -4.3 |
2.60
20.76
3
|
60 tháng
(2019-10-16) |
0.50 | 20.06% | 2,642,866,540 | -453,407 | -15.6 |
1.67
20.76
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2010 |
9.29
|
475,310 | 8.85 | 9.29 | 9.29 | 2,000 | 1,000 | 0.0 | |
14/04/2010 |
8.85
|
179,130 | 8.75 | 8.91 | 8.67 | 0 | 0 | 0 | |
13/04/2010 |
8.75
|
195,890 | 8.83 | 9.01 | 8.75 | 5,000 | 200 | 0.2 | |
12/04/2010 |
8.83
|
201,080 | 8.65 | 8.91 | 8.65 | 0 | 0 | 0 | |
09/04/2010 |
8.65
|
61,920 | 8.83 | 8.98 | 8.65 | 0 | 0 | 0 | |
08/04/2010 |
8.83
|
275,880 | 8.60 | 8.88 | 8.60 | 0 | 0 | 0 | |
07/04/2010 |
8.60
|
40,030 | 8.41 | 8.65 | 8.26 | 0 | 0 | 0 | |
06/04/2010 |
8.41
|
49,770 | 8.54 | 8.54 | 8.23 | 0 | 3,000 | -0.1 | |
05/04/2010 |
8.54
|
40,410 | 8.49 | 8.54 | 8.28 | 0 | 1,500 | -0.0 | |
02/04/2010 |
8.49
|
22,020 | 8.34 | 8.70 | 8.16 | 10 | 0 | 0.0 | |
01/04/2010 |
8.34
|
101,480 | 8.67 | 8.67 | 8.26 | 0 | 7,000 | -0.2 | |
31/03/2010 |
8.67
|
41,940 | 8.65 | 8.88 | 8.34 | 30 | 0 | 0.0 | |
30/03/2010 |
8.65
|
20,000 | 9.06 | 9.06 | 8.65 | 100 | 0 | 0.0 | |
29/03/2010 |
9.06
|
27,700 | 9.06 | 9.06 | 8.80 | 1,010 | 0 | 0.0 | |
26/03/2010 |
9.06
|
156,290 | 8.80 | 9.11 | 8.70 | 0 | 0 | 0 | |
25/03/2010 |
8.80
|
100,490 | 8.67 | 8.93 | 8.54 | 0 | 2,000 | -0.1 | |
24/03/2010 |
8.67
|
45,590 | 8.62 | 8.80 | 8.36 | 0 | 0 | 0 | |
23/03/2010 |
8.62
|
109,390 | 9.06 | 9.06 | 8.62 | 0 | 10 | -0.0 | |
22/03/2010 |
9.06
|
122,140 | 8.96 | 9.24 | 8.96 | 3,500 | 5,000 | -0.1 | |
19/03/2010 |
8.96
|
189,930 | 8.54 | 8.96 | 8.67 | 0 | 5,440 | -0.2 | |
18/03/2010 |
8.54
|
178,070 | 8.16 | 8.54 | 8.16 | 5,000 | 35,550 | -1.0 | |
17/03/2010 |
8.16
|
100,880 | 7.90 | 8.28 | 7.87 | 0 | 28,990 | -0.9 | |
16/03/2010 |
7.90
|
35,830 | 8.18 | 8.18 | 7.90 | 0 | 22,780 | -0.7 | |
15/03/2010 |
8.18
|
83,290 | 8.21 | 8.57 | 8.18 | 0 | 49,500 | -1.6 | |
12/03/2010 |
8.21
|
63,100 | 8.16 | 8.28 | 8.16 | 0 | 49,600 | -1.6 | |
11/03/2010 |
8.16
|
104,120 | 7.77 | 8.16 | 7.77 | 0 | 63,280 | -2.0 | |
10/03/2010 |
7.77
|
45,460 | 8.05 | 8.23 | 7.77 | 0 | 27,100 | -0.8 | |
09/03/2010 |
8.05
|
50,300 | 8.10 | 8.18 | 8.05 | 0 | 10,960 | -0.3 | |
08/03/2010 |
8.10
|
15,610 | 8.03 | 8.16 | 7.97 | 0 | 4,700 | -0.1 | |
05/03/2010 |
8.03
|
5,550 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
04/03/2010 |
8.10
|
10,630 | 8.08 | 8.16 | 8.03 | 0 | 0 | 0 | |
03/03/2010 |
8.08
|
2,810 | 8.13 | 8.18 | 7.92 | 0 | 0 | 0 | |
02/03/2010 |
8.13
|
9,320 | 8.05 | 8.16 | 7.90 | 10 | 0 | 0.0 | |
01/03/2010 |
8.05
|
14,220 | 7.90 | 8.13 | 7.90 | 0 | 4,280 | -0.1 | |
26/02/2010 |
7.90
|
5,600 | 7.90 | 7.90 | 7.72 | 210 | 840 | -0.0 | |
25/02/2010 |
7.90
|
7,690 | 7.90 | 8.16 | 7.90 | 0 | 200 | -0.0 | |
24/02/2010 |
7.90
|
42,790 | 7.53 | 7.90 | 7.51 | 0 | 0 | 0 | |
23/02/2010 |
7.53
|
17,620 | 7.77 | 7.77 | 7.46 | 1,120 | 0 | 0.0 | |
22/02/2010 |
7.77
|
15,410 | 8.03 | 8.10 | 7.72 | 0 | 0 | 0 | |
12/02/2010 |
8.03
|
1,350 | 7.90 | 8.03 | 7.64 | 0 | 500 | -0.0 | |
11/02/2010 |
7.90
|
430 | 7.66 | 7.95 | 7.51 | 0 | 0 | 0 | |
10/02/2010 |
7.66
|
4,330 | 7.56 | 7.90 | 7.66 | 0 | 0 | 0 | |
09/02/2010 |
7.56
|
12,080 | 7.77 | 7.77 | 7.43 | 500 | 0 | 0.0 | |
08/02/2010 |
7.77
|
20,820 | 7.90 | 7.90 | 7.64 | 0 | 890 | -0.0 | |
05/02/2010 |
7.90
|
18,010 | 8.03 | 8.03 | 7.77 | 10 | 0 | 0.0 | |
04/02/2010 |
8.03
|
5,690 | 8.08 | 8.28 | 7.77 | 0 | 500 | -0.0 | |
03/02/2010 |
8.08
|
25,680 | 7.77 | 8.13 | 7.90 | 0 | 0 | 0 | |
02/02/2010 |
7.77
|
9,600 | 8.10 | 8.10 | 7.72 | 10 | 0 | 0.0 | |
01/02/2010 |
8.10
|
52,160 | 7.84 | 8.10 | 7.51 | 0 | 0 | 0 | |
29/01/2010 |
7.84
|
30,930 | 7.79 | 7.95 | 7.79 | 0 | 0 | 0 | |
28/01/2010 |
7.79
|
51,690 | 7.46 | 7.82 | 7.51 | 4,890 | 0 | 0.1 | |
27/01/2010 |
7.46
|
6,930 | 7.77 | 7.77 | 7.43 | 100 | 0 | 0.0 | |
26/01/2010 |
7.77
|
35,040 | 7.56 | 7.79 | 7.25 | 2,000 | 0 | 0.1 | |
25/01/2010 |
7.56
|
4,160 | 7.25 | 7.56 | 7.30 | 0 | 0 | 0 | |
22/01/2010 |
7.25
|
14,480 | 7.43 | 7.51 | 7.17 | 0 | 0 | 0 | |
21/01/2010 |
7.43
|
14,440 | 7.72 | 7.72 | 7.43 | 0 | 0 | 0 | |
20/01/2010 |
7.72
|
40,050 | 7.77 | 7.97 | 7.59 | 0 | 0 | 0 | |
19/01/2010 |
7.77
|
8,020 | 7.97 | 8.21 | 7.74 | 0 | 0 | 0 | |
18/01/2010 |
7.97
|
29,820 | 8.39 | 8.39 | 7.97 | 0 | 0 | 0 | |
15/01/2010 |
8.39
|
3,850 | 8.44 | 8.44 | 8.16 | 0 | 0 | 0 | |
14/01/2010 |
8.44
|
9,260 | 8.13 | 8.44 | 8.13 | 0 | 0 | 0 | |
13/01/2010: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
13/01/2010 |
8.13
|
45,120 | 8.54 | 8.54 | 8.13 | 0 | 0 | 0 | |
12/01/2010 |
8.54
|
23,020 | 8.54 | 8.76 | 8.42 | 0 | 0 | 0 | |
11/01/2010 |
8.54
|
87,910 | 8.79 | 8.79 | 8.42 | 0 | 0 | 0 | |
08/01/2010 |
8.79
|
67,220 | 9.01 | 9.15 | 8.79 | 0 | 9,000 | -0.3 | |
07/01/2010 |
9.01
|
91,920 | 9.03 | 9.03 | 8.84 | 400 | 0 | 0.0 | |
06/01/2010 |
9.03
|
29,440 | 9.28 | 9.28 | 8.96 | 0 | 1,900 | -0.1 | |
05/01/2010 |
9.28
|
86,540 | 8.96 | 9.40 | 9.01 | 0 | 0 | 0 | |
04/01/2010 |
8.96
|
60,140 | 8.54 | 8.96 | 8.71 | 0 | 0 | 0 | |
31/12/2009 |
8.54
|
101,140 | 8.54 | 8.71 | 8.20 | 0 | 0 | 0 | |
30/12/2009 |
8.54
|
26,650 | 8.32 | 8.54 | 8.08 | 0 | 300 | 0 | |
29/12/2009 |
8.32
|
64,080 | 8.32 | 8.42 | 7.96 | 0 | 0 | 0 | |
28/12/2009 |
8.32
|
74,640 | 7.93 | 8.32 | 7.69 | 0 | 200 | 0 | |
25/12/2009 |
7.93
|
125,880 | 7.81 | 8.03 | 7.57 | 0 | 0 | 0 | |
24/12/2009 |
7.81
|
36,740 | 7.81 | 7.81 | 7.52 | 0 | 0 | 0 | |
23/12/2009 |
7.81
|
29,800 | 7.81 | 7.81 | 7.47 | 0 | 0 | 0 | |
22/12/2009 |
7.81
|
43,410 | 7.64 | 7.81 | 7.62 | 0 | 0 | 0 | |
21/12/2009 |
7.64
|
18,800 | 7.30 | 7.64 | 7.32 | 1,000 | 0 | 0 | |
18/12/2009 |
7.30
|
46,880 | 6.96 | 7.30 | 6.96 | 0 | 0 | 0 | |
17/12/2009 |
6.96
|
11,660 | 7.18 | 7.32 | 6.93 | 0 | 0 | 0 | |
16/12/2009 |
7.18
|
11,030 | 7.54 | 7.54 | 7.18 | 2,500 | 0 | 0 | |
15/12/2009 |
7.54
|
11,150 | 7.35 | 7.54 | 6.98 | 0 | 0 | 0 | |
14/12/2009 |
7.35
|
40,750 | 7.01 | 7.35 | 7.05 | 100 | 800 | 0 | |
11/12/2009 |
7.01
|
37,940 | 7.37 | 7.37 | 7.01 | 3,000 | 0 | 0 | |
10/12/2009 |
7.37
|
121,410 | 7.62 | 7.81 | 7.32 | 0 | 3,000 | 0 | |
09/12/2009 |
7.62
|
21,010 | 8.01 | 8.01 | 7.62 | 0 | 1,000 | 0 | |
08/12/2009 |
8.01
|
40,400 | 8.42 | 8.42 | 8.01 | 0 | 0 | 0 | |
07/12/2009 |
8.42
|
5,500 | 8.42 | 8.42 | 8.30 | 0 | 0 | 0 | |
04/12/2009 |
8.42
|
31,620 | 8.52 | 8.64 | 8.30 | 0 | 0 | 0 | |
03/12/2009 |
8.52
|
60,870 | 8.30 | 8.57 | 8.23 | 1,000 | 0 | 0 | |
02/12/2009 |
8.30
|
221,890 | 8.20 | 8.59 | 8.30 | 11,300 | 2,000 | 0 | |
01/12/2009 |
8.20
|
14,200 | 7.81 | 8.20 | 8.20 | 0 | 0 | 0 | |
30/11/2009 |
7.81
|
88,190 | 7.45 | 7.81 | 7.57 | 0 | 2,000 | 0 | |
27/11/2009 |
7.45
|
39,780 | 7.20 | 7.54 | 6.86 | 10 | 3,000 | 0 | |
26/11/2009 |
7.20
|
99,490 | 7.57 | 7.57 | 7.20 | 8,600 | 0 | 0 | |
25/11/2009 |
7.57
|
110,300 | 7.96 | 7.96 | 7.57 | 600 | 3,000 | 0 | |
24/11/2009 |
7.96
|
54,860 | 8.01 | 8.13 | 7.93 | 0 | 0 | 0 | |
23/11/2009 |
8.01
|
66,510 | 8.06 | 8.15 | 7.86 | 0 | 0 | 0 | |
20/11/2009 |
8.06
|
18,340 | 8.20 | 8.30 | 8.06 | 400 | 0 | 0 | |
19/11/2009 |
8.20
|
38,510 | 8.01 | 8.30 | 8.01 | 0 | 0 | 0 |