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) |
-0.80 | -1.95% | 181,100 | 28,000 | 1.2 |
40
43
40.20
|
2 tháng
(2024-07-22) |
0.20 | 0.50% | 520,600 | 114,901 | 4.6 |
38.60
43
40.20
|
3 tháng
(2024-06-21) |
1.99 | 5.19% | 669,900 | 114,701 | 4.6 |
38.21
43
40.20
|
6 tháng
(2024-03-25) |
-2.73 | -6.36% | 943,400 | 111,001 | 4.5 |
34.17
43
40.20
|
12 tháng
(2023-09-25) |
-3.12 | -7.20% | 1,123,700 | 52,601 | 1.7 |
34.17
54.87
40.20
|
24 tháng
(2022-09-30) |
4.21 | 11.70% | 1,426,696 | -14,049 | -0.6 |
29.15
54.87
40.20
|
36 tháng
(2021-10-05) |
8.94 | 28.61% | 1,874,926 | -16,749 | -0.7 |
29.15
57.92
40.20
|
60 tháng
(2019-10-16) |
12.56 | 45.46% | 2,040,708 | -4,428 | -0.3 |
20.90
57.92
40.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2010 |
8.70
|
786,300 | 8.16 | 8.70 | 8.67 | 0 | 0 | 0 | |
19/04/2010 |
8.16
|
99,200 | 7.68 | 8.16 | 8.16 | 0 | 0 | 0 | |
16/04/2010: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
16/04/2010 |
7.68
|
181,200 | 7.26 | 7.68 | 7.39 | 0 | 0 | 0 | |
15/04/2010 |
7.26
|
67,300 | 7.08 | 7.29 | 7.14 | 0 | 0 | 0 | |
14/04/2010 |
7.08
|
43,800 | 7.14 | 7.51 | 7.05 | 0 | 0 | 0 | |
13/04/2010 |
7.14
|
33,500 | 7.20 | 7.20 | 6.93 | 0 | 0 | 0 | |
12/04/2010 |
7.20
|
30,000 | 7.02 | 7.33 | 7.02 | 0 | 0 | 0 | |
09/04/2010 |
7.02
|
27,700 | 6.90 | 7.05 | 6.96 | 0 | 0 | 0 | |
08/04/2010 |
6.90
|
27,200 | 6.87 | 7.05 | 6.80 | 0 | 0 | 0 | |
07/04/2010 |
6.87
|
9,700 | 6.83 | 6.93 | 6.77 | 0 | 0 | 0 | |
06/04/2010 |
6.83
|
12,800 | 6.87 | 6.99 | 6.80 | 0 | 0 | 0 | |
05/04/2010 |
6.87
|
29,700 | 6.80 | 7.17 | 6.77 | 0 | 0 | 0 | |
02/04/2010 |
6.80
|
5,200 | 6.80 | 6.80 | 6.77 | 100 | 0 | 0.0 | |
01/04/2010 |
6.80
|
28,300 | 6.71 | 6.90 | 6.68 | 0 | 0 | 0 | |
31/03/2010 |
6.71
|
10,700 | 6.87 | 6.87 | 6.71 | 900 | 0 | 0.0 | |
30/03/2010 |
6.87
|
12,000 | 6.93 | 7.05 | 6.87 | 0 | 0 | 0 | |
29/03/2010 |
6.93
|
5,400 | 6.80 | 7.05 | 6.93 | 0 | 0 | 0 | |
26/03/2010 |
6.80
|
22,800 | 6.96 | 6.96 | 6.68 | 0 | 0 | 0 | |
25/03/2010 |
6.96
|
6,800 | 7.05 | 7.05 | 6.80 | 200 | 0 | 0.0 | |
24/03/2010 |
7.05
|
7,400 | 6.93 | 7.05 | 6.90 | 0 | 0 | 0 | |
23/03/2010 |
6.93
|
17,300 | 7.08 | 7.08 | 6.93 | 0 | 0 | 0 | |
22/03/2010 |
7.08
|
11,200 | 7.20 | 7.20 | 7.05 | 300 | 0 | 0.0 | |
19/03/2010 |
7.20
|
1,700 | 7.29 | 7.42 | 7.20 | 0 | 0 | 0 | |
18/03/2010 |
7.29
|
27,300 | 7.14 | 7.36 | 7.11 | 0 | 0 | 0 | |
17/03/2010 |
7.14
|
12,900 | 7.08 | 7.20 | 7.05 | 0 | 0 | 0 | |
16/03/2010 |
7.08
|
23,400 | 7.36 | 7.36 | 7.05 | 400 | 0 | 0.0 | |
15/03/2010 |
7.36
|
21,100 | 7.42 | 7.51 | 7.36 | 0 | 0 | 0 | |
12/03/2010 |
7.42
|
35,800 | 7.11 | 7.51 | 7.23 | 0 | 0 | 0 | |
11/03/2010 |
7.11
|
49,200 | 7.33 | 7.33 | 7.11 | 200 | 0 | 0.0 | |
10/03/2010 |
7.33
|
19,000 | 7.51 | 7.51 | 7.23 | 0 | 0 | 0 | |
09/03/2010 |
7.51
|
31,300 | 7.51 | 7.57 | 7.33 | 2,000 | 0 | 0.0 | |
08/03/2010 |
7.51
|
18,600 | 7.63 | 7.66 | 7.45 | 0 | 0 | 0 | |
05/03/2010 |
7.63
|
84,400 | 7.17 | 7.63 | 7.02 | 800 | 0 | 0.0 | |
04/03/2010 |
7.17
|
33,100 | 7.20 | 7.29 | 7.05 | 0 | 0 | 0 | |
03/03/2010 |
7.20
|
29,700 | 6.93 | 7.20 | 6.96 | 0 | 0 | 0 | |
02/03/2010 |
6.93
|
15,400 | 7.05 | 7.05 | 6.93 | 100 | 0 | 0.0 | |
01/03/2010 |
7.05
|
11,700 | 6.90 | 7.11 | 6.90 | 0 | 0 | 0 | |
26/02/2010 |
6.90
|
23,000 | 6.87 | 6.90 | 6.80 | 0 | 0 | 0 | |
25/02/2010 |
6.87
|
13,700 | 6.90 | 7.05 | 6.83 | 0 | 0 | 0 | |
24/02/2010 |
6.90
|
9,800 | 6.96 | 6.96 | 6.80 | 0 | 0 | 0 | |
23/02/2010 |
6.96
|
36,400 | 6.99 | 6.99 | 6.74 | 24,600 | 0 | 0.6 | |
22/02/2010 |
6.99
|
16,400 | 7.05 | 7.45 | 6.90 | 15,300 | 500 | 0.3 | |
12/02/2010 |
7.05
|
6,500 | 6.99 | 7.17 | 6.87 | 0 | 0 | 0 | |
11/02/2010 |
6.99
|
11,400 | 6.74 | 7.02 | 6.80 | 0 | 0 | 0 | |
10/02/2010 |
6.74
|
17,700 | 6.74 | 6.77 | 6.53 | 0 | 0 | 0 | |
09/02/2010 |
6.74
|
57,000 | 6.74 | 7.20 | 6.34 | 0 | 0 | 0 | |
08/02/2010 |
6.74
|
3,100 | 6.74 | 7.05 | 6.74 | 0 | 0 | 0 | |
05/02/2010 |
6.74
|
17,100 | 7.02 | 7.02 | 6.59 | 0 | 0 | 0 | |
04/02/2010 |
7.02
|
6,900 | 6.77 | 7.05 | 6.74 | 0 | 0 | 0 | |
03/02/2010 |
6.77
|
43,800 | 6.65 | 6.77 | 6.71 | 0 | 0 | 0 | |
02/02/2010 |
6.65
|
1,900 | 6.80 | 6.80 | 6.62 | 300 | 0 | 0.0 | |
01/02/2010 |
6.80
|
13,900 | 6.96 | 6.99 | 6.65 | 200 | 0 | 0.0 | |
29/01/2010 |
6.96
|
6,200 | 6.93 | 6.99 | 6.59 | 0 | 0 | 0 | |
28/01/2010 |
6.93
|
200 | 6.74 | 6.93 | 6.90 | 0 | 0 | 0 | |
27/01/2010 |
6.74
|
3,200 | 7.20 | 7.20 | 6.74 | 0 | 0 | 0 | |
26/01/2010 |
7.20
|
30,700 | 6.74 | 7.20 | 6.90 | 0 | 0 | 0 | |
25/01/2010 |
6.74
|
2,300 | 6.74 | 6.80 | 6.62 | 0 | 0 | 0 | |
22/01/2010 |
6.74
|
19,400 | 6.59 | 6.74 | 6.38 | 1,200 | 0 | 0.0 | |
21/01/2010 |
6.59
|
16,100 | 6.93 | 6.93 | 6.50 | 1,000 | 1,300 | -0.0 | |
20/01/2010 |
6.93
|
21,600 | 7.05 | 7.05 | 6.87 | 3,600 | 0 | 0.1 | |
19/01/2010 |
7.05
|
9,900 | 6.93 | 7.36 | 6.96 | 100 | 0 | 0.0 | |
18/01/2010 |
6.93
|
5,800 | 7.11 | 7.11 | 6.90 | 0 | 0 | 0 | |
15/01/2010 |
7.11
|
17,200 | 7.23 | 7.51 | 7.11 | 0 | 0 | 0 | |
14/01/2010 |
7.23
|
36,800 | 7.36 | 7.36 | 7.14 | 1,300 | 0 | 0.0 | |
13/01/2010 |
7.36
|
29,600 | 7.11 | 7.45 | 6.93 | 100 | 0 | 0.0 | |
12/01/2010 |
7.11
|
45,500 | 7.51 | 7.51 | 6.99 | 0 | 0 | 0 | |
11/01/2010 |
7.51
|
23,000 | 7.69 | 7.97 | 7.36 | 100 | 0 | 0.0 | |
08/01/2010 |
7.69
|
32,700 | 8.09 | 8.09 | 7.42 | 0 | 0 | 0 | |
07/01/2010 |
8.09
|
59,900 | 7.97 | 8.18 | 7.51 | 0 | 0 | 0 | |
06/01/2010 |
7.97
|
30,000 | 8.43 | 8.43 | 7.97 | 0 | 0 | 0 | |
05/01/2010 |
8.43
|
107,200 | 8.03 | 8.52 | 8.31 | 58,100 | 0 | 1.6 | |
04/01/2010 |
8.03
|
125,800 | 7.36 | 8.03 | 7.82 | 0 | 0 | 0 | |
31/12/2009 |
7.36
|
79,900 | 7.05 | 7.57 | 7.08 | 0 | 0 | 0 | |
30/12/2009 |
7.05
|
15,400 | 6.99 | 7.23 | 6.74 | 0 | 0 | 0 | |
29/12/2009 |
6.99
|
17,000 | 7.08 | 7.17 | 6.93 | 0 | 0 | 0 | |
28/12/2009 |
7.08
|
59,400 | 7.11 | 7.33 | 6.96 | 0 | 0 | 0 | |
25/12/2009 |
7.11
|
48,900 | 7.11 | 7.39 | 6.99 | 0 | 0 | 0 | |
24/12/2009 |
7.11
|
28,600 | 7.20 | 7.29 | 6.74 | 0 | 0 | 0 | |
23/12/2009 |
7.20
|
32,900 | 6.99 | 7.20 | 6.59 | 3,000 | 0 | 0 | |
22/12/2009 |
6.99
|
36,900 | 6.99 | 7.33 | 6.99 | 3,000 | 0 | 0 | |
21/12/2009 |
6.99
|
25,800 | 6.59 | 6.99 | 6.90 | 5,000 | 0 | 0 | |
18/12/2009 |
6.59
|
17,900 | 6.28 | 6.59 | 6.44 | 0 | 0 | 0 | |
17/12/2009 |
6.28
|
31,800 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 | |
16/12/2009 |
6.50
|
37,100 | 6.93 | 7.05 | 6.50 | 0 | 0 | 0 | |
15/12/2009 |
6.93
|
105,700 | 6.74 | 7.11 | 6.65 | 0 | 0 | 0 | |
14/12/2009 |
6.74
|
63,700 | 6.13 | 6.74 | 6.31 | 0 | 0 | 0 | |
11/12/2009 |
6.13
|
100,600 | 6.25 | 6.74 | 6.01 | 1,200 | 0 | 0 | |
10/12/2009 |
6.25
|
44,400 | 6.71 | 6.74 | 6.25 | 1,200 | 0 | 0 | |
09/12/2009 |
6.71
|
29,800 | 7.14 | 7.14 | 6.71 | 0 | 0 | 0 | |
08/12/2009 |
7.14
|
16,400 | 7.36 | 7.36 | 7.05 | 1,000 | 0 | 0 | |
07/12/2009 |
7.36
|
22,200 | 7.23 | 7.36 | 7.29 | 0 | 0 | 0 | |
04/12/2009 |
7.23
|
14,600 | 7.26 | 7.36 | 7.17 | 0 | 0 | 0 | |
03/12/2009 |
7.26
|
32,900 | 7.17 | 7.51 | 7.05 | 4,600 | 0 | 0 | |
02/12/2009 |
7.17
|
135,600 | 7.69 | 7.91 | 7.17 | 21,400 | 0 | 0 | |
01/12/2009 |
7.69
|
73,900 | 7.29 | 7.72 | 7.45 | 0 | 0 | 0 | |
30/11/2009 |
7.29
|
48,500 | 7.33 | 7.33 | 7.05 | 0 | 0 | 0 | |
27/11/2009 |
7.33
|
113,700 | 6.77 | 7.36 | 6.44 | 500 | 0 | 0 | |
26/11/2009 |
6.77
|
91,900 | 7.20 | 7.20 | 6.77 | 8,800 | 0 | 0 | |
25/11/2009 |
7.20
|
101,800 | 7.66 | 7.88 | 7.20 | 1,000 | 0 | 0 | |
24/11/2009 |
7.66
|
32,800 | 7.72 | 8.06 | 7.63 | 200 | 0 | 0 |