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) |
-0.06 | -0.67% | 4,192,500 | -50,200 | -0.5 |
8.76
9.48
8.94
|
2 tháng
(2024-07-22) |
0.41 | 4.81% | 10,541,600 | -94,780 | -0.9 |
8.31
9.63
8.94
|
3 tháng
(2024-06-21) |
0.31 | 3.59% | 19,737,500 | -149,220 | -1.4 |
8.20
9.63
8.94
|
6 tháng
(2024-03-25) |
1.25 | 16.25% | 39,513,100 | -169,220 | -1.6 |
6.56
9.63
8.94
|
12 tháng
(2023-09-25) |
0.11 | 1.25% | 74,036,500 | -556,620 | -4.8 |
6.40
9.63
8.94
|
24 tháng
(2022-09-30) |
1.64 | 22.47% | 150,541,500 | -135,122 | -1.2 |
3.53
11.05
8.94
|
36 tháng
(2021-10-05) |
2.97 | 49.84% | 374,790,000 | -465,909 | -8.0 |
3.53
17.97
8.94
|
60 tháng
(2019-10-16) |
5.07 | 130.96% | 467,507,370 | -12,296,869 | -96.4 |
2.87
17.97
8.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2010 |
12.49
|
602,170 | 11.97 | 12.49 | 12.07 | 1,000 | 1,500 | -0.0 | |
14/04/2010 |
11.97
|
132,760 | 12.18 | 12.18 | 11.86 | 0 | 0 | 0 | |
13/04/2010 |
12.18
|
172,000 | 12.59 | 12.59 | 11.97 | 0 | 0 | 0 | |
12/04/2010 |
12.59
|
115,510 | 13.22 | 13.22 | 12.59 | 0 | 0 | 0 | |
09/04/2010 |
13.22
|
4,700 | 13.53 | 13.53 | 13.11 | 0 | 0 | 0 | |
08/04/2010 |
13.53
|
13,520 | 13.32 | 13.53 | 12.80 | 0 | 0 | 0 | |
07/04/2010 |
13.32
|
3,370 | 13.11 | 13.74 | 13.11 | 0 | 200 | -0.0 | |
06/04/2010 |
13.11
|
28,820 | 12.49 | 13.11 | 12.49 | 0 | 10,050 | -0.6 | |
05/04/2010 |
12.49
|
10,550 | 13.11 | 13.32 | 12.49 | 0 | 0 | 0 | |
02/04/2010 |
13.11
|
5,520 | 13.11 | 13.53 | 13.11 | 0 | 0 | 0 | |
01/04/2010 |
13.11
|
14,300 | 13.74 | 13.74 | 13.11 | 0 | 0 | 0 | |
31/03/2010 |
13.74
|
4,550 | 13.53 | 13.95 | 13.53 | 0 | 0 | 0 | |
30/03/2010 |
13.53
|
11,980 | 13.63 | 13.95 | 13.53 | 0 | 0 | 0 | |
29/03/2010 |
13.63
|
5,910 | 13.84 | 13.95 | 13.53 | 0 | 0 | 0 | |
26/03/2010 |
13.84
|
4,950 | 13.84 | 13.84 | 13.53 | 0 | 0 | 0 | |
25/03/2010 |
13.84
|
6,400 | 14.05 | 14.05 | 13.43 | 0 | 0 | 0 | |
24/03/2010 |
14.05
|
6,950 | 13.95 | 14.15 | 13.74 | 0 | 0 | 0 | |
23/03/2010 |
13.95
|
9,970 | 13.95 | 14.15 | 13.63 | 0 | 0 | 0 | |
22/03/2010 |
13.95
|
9,890 | 14.15 | 14.26 | 13.63 | 0 | 0 | 0 | |
19/03/2010 |
14.15
|
11,680 | 14.26 | 14.47 | 13.74 | 0 | 0 | 0 | |
18/03/2010 |
14.26
|
23,610 | 14.26 | 14.26 | 13.63 | 0 | 1,200 | -0.1 | |
17/03/2010 |
14.26
|
11,610 | 14.05 | 14.47 | 13.53 | 0 | 0 | 0 | |
16/03/2010 |
14.05
|
27,560 | 14.67 | 15.30 | 14.05 | 0 | 0 | 0 | |
15/03/2010 |
14.67
|
54,780 | 14.05 | 14.67 | 14.67 | 2,700 | 0 | 0.2 | |
12/03/2010 |
14.05
|
35,710 | 13.43 | 14.05 | 13.53 | 1,200 | 0 | 0.1 | |
11/03/2010 |
13.43
|
19,810 | 13.22 | 13.43 | 13.22 | 0 | 0 | 0 | |
10/03/2010 |
13.22
|
13,510 | 13.43 | 13.43 | 13.22 | 0 | 0 | 0 | |
09/03/2010 |
13.43
|
23,490 | 13.43 | 13.43 | 13.32 | 3,500 | 0 | 0.2 | |
08/03/2010 |
13.43
|
11,620 | 13.32 | 13.53 | 13.32 | 1,800 | 0 | 0.1 | |
05/03/2010 |
13.32
|
20,440 | 13.32 | 13.63 | 13.32 | 0 | 0 | 0 | |
04/03/2010 |
13.32
|
16,150 | 13.32 | 13.53 | 13.22 | 0 | 0 | 0 | |
03/03/2010 |
13.32
|
7,710 | 13.11 | 13.32 | 13.11 | 0 | 0 | 0 | |
02/03/2010 |
13.11
|
9,620 | 13.22 | 13.22 | 13.11 | 0 | 0 | 0 | |
01/03/2010 |
13.22
|
2,800 | 13.22 | 13.32 | 13.22 | 0 | 0 | 0 | |
26/02/2010 |
13.22
|
10,760 | 13.22 | 13.22 | 12.59 | 0 | 0 | 0 | |
25/02/2010 |
13.22
|
7,010 | 13.22 | 13.32 | 13.22 | 0 | 0 | 0 | |
24/02/2010 |
13.22
|
4,770 | 13.32 | 13.32 | 13.22 | 0 | 0 | 0 | |
23/02/2010 |
13.32
|
9,480 | 13.53 | 13.53 | 13.22 | 0 | 0 | 0 | |
22/02/2010 |
13.53
|
6,720 | 12.91 | 13.53 | 13.22 | 0 | 0 | 0 | |
12/02/2010 |
12.91
|
10,590 | 12.70 | 12.91 | 12.70 | 0 | 0 | 0 | |
11/02/2010 |
12.70
|
12,500 | 12.59 | 12.70 | 12.59 | 0 | 0 | 0 | |
10/02/2010 |
12.59
|
10,200 | 12.38 | 12.80 | 12.49 | 0 | 700 | -0.0 | |
09/02/2010 |
12.38
|
15,110 | 12.38 | 12.38 | 11.97 | 0 | 0 | 0 | |
08/02/2010 |
12.38
|
27,000 | 12.80 | 12.80 | 12.28 | 0 | 500 | -0.0 | |
05/02/2010 |
12.80
|
21,150 | 13.22 | 13.22 | 12.70 | 0 | 500 | -0.0 | |
04/02/2010 |
13.22
|
28,000 | 12.91 | 13.32 | 12.91 | 700 | 0 | 0.0 | |
03/02/2010 |
12.91
|
3,100 | 12.91 | 13.01 | 12.70 | 0 | 0 | 0 | |
02/02/2010 |
12.91
|
11,160 | 13.01 | 13.11 | 12.91 | 500 | 0 | 0.0 | |
01/02/2010 |
13.01
|
1,820 | 13.01 | 13.01 | 12.70 | 0 | 0 | 0 | |
29/01/2010 |
13.01
|
8,850 | 13.01 | 13.01 | 12.49 | 0 | 0 | 0 | |
28/01/2010 |
13.01
|
14,800 | 13.11 | 13.11 | 12.91 | 0 | 0 | 0 | |
27/01/2010 |
13.11
|
8,640 | 13.11 | 13.32 | 12.70 | 0 | 0 | 0 | |
26/01/2010 |
13.11
|
19,910 | 12.49 | 13.11 | 12.49 | 500 | 0 | 0.0 | |
25/01/2010 |
12.49
|
5,590 | 12.49 | 12.91 | 12.49 | 0 | 0 | 0 | |
22/01/2010 |
12.49
|
30,420 | 12.49 | 12.49 | 11.86 | 0 | 0 | 0 | |
21/01/2010 |
12.49
|
44,510 | 12.49 | 12.49 | 11.86 | 0 | 0 | 0 | |
20/01/2010 |
12.49
|
42,820 | 12.59 | 12.59 | 11.97 | 0 | 0 | 0 | |
19/01/2010 |
12.59
|
44,200 | 12.59 | 12.91 | 11.97 | 0 | 0 | 0 | |
18/01/2010 |
12.59
|
4,630 | 13.22 | 13.22 | 12.59 | 0 | 0 | 0 | |
15/01/2010 |
13.22
|
12,120 | 13.32 | 13.53 | 12.70 | 0 | 0 | 0 | |
14/01/2010 |
13.32
|
19,600 | 12.70 | 13.32 | 12.70 | 0 | 0 | 0 | |
13/01/2010 |
12.70
|
22,650 | 13.32 | 13.32 | 12.70 | 0 | 4,100 | -0.3 | |
12/01/2010 |
13.32
|
21,860 | 13.95 | 13.95 | 13.32 | 0 | 0 | 0 | |
11/01/2010 |
13.95
|
59,670 | 14.47 | 14.47 | 13.84 | 10,000 | 500 | 0.6 | |
08/01/2010 |
14.47
|
137,940 | 13.84 | 14.47 | 14.47 | 0 | 700 | -0.0 | |
07/01/2010 |
13.84
|
12,520 | 13.22 | 13.84 | 13.84 | 0 | 0 | 0 | |
06/01/2010 |
13.22
|
18,300 | 12.59 | 13.22 | 13.22 | 0 | 10 | -0.0 | |
05/01/2010 |
12.59
|
16,450 | 12.07 | 12.59 | 12.49 | 0 | 0 | 0 | |
04/01/2010 |
12.07
|
40,070 | 11.55 | 12.07 | 11.86 | 1,000 | 0 | 0.1 | |
31/12/2009 |
11.55
|
19,920 | 12.07 | 12.28 | 11.55 | 0 | 810 | 0 | |
30/12/2009 |
12.07
|
13,430 | 11.97 | 12.49 | 11.45 | 0 | 0 | 0 | |
29/12/2009 |
11.97
|
8,550 | 11.86 | 12.18 | 11.45 | 0 | 0 | 0 | |
28/12/2009 |
11.86
|
30,290 | 11.34 | 11.86 | 11.34 | 20 | 0 | 0 | |
25/12/2009 |
11.34
|
20,400 | 10.82 | 11.34 | 11.24 | 1,000 | 0 | 0 | |
24/12/2009 |
10.82
|
27,680 | 10.41 | 10.82 | 9.99 | 5,000 | 0 | 0 | |
23/12/2009 |
10.41
|
7,150 | 10.82 | 10.93 | 10.41 | 0 | 0 | 0 | |
22/12/2009 |
10.82
|
15,210 | 10.93 | 11.24 | 10.82 | 2,500 | 0 | 0 | |
21/12/2009 |
10.93
|
5,250 | 10.41 | 10.93 | 10.10 | 3,160 | 0 | 0 | |
18/12/2009 |
10.41
|
26,460 | 9.99 | 10.41 | 9.49 | 540 | 0 | 0 | |
17/12/2009 |
9.99
|
600 | 10.51 | 10.51 | 9.99 | 0 | 0 | 0 | |
16/12/2009 |
10.51
|
2,810 | 11.03 | 11.03 | 10.51 | 0 | 0 | 0 | |
15/12/2009 |
11.03
|
12,570 | 11.55 | 11.55 | 11.03 | 0 | 0 | 0 | |
14/12/2009 |
11.55
|
17,480 | 12.07 | 12.18 | 11.55 | 0 | 0 | 0 | |
11/12/2009 |
12.07
|
4,090 | 12.70 | 12.70 | 12.07 | 0 | 0 | 0 | |
10/12/2009 |
12.70
|
18,440 | 13.32 | 13.53 | 12.70 | 0 | 0 | 0 | |
09/12/2009 |
13.32
|
36,770 | 13.32 | 13.43 | 12.70 | 0 | 0 | 0 | |
08/12/2009 |
13.32
|
25,200 | 12.91 | 13.32 | 12.91 | 0 | 0 | 0 | |
07/12/2009 |
12.91
|
19,660 | 12.91 | 12.91 | 12.80 | 0 | 0 | 0 | |
04/12/2009 |
12.91
|
18,330 | 12.91 | 13.32 | 12.28 | 0 | 0 | 0 | |
03/12/2009 |
12.91
|
41,180 | 12.91 | 13.11 | 12.28 | 0 | 0 | 0 | |
02/12/2009 |
12.91
|
28,500 | 13.53 | 13.74 | 12.91 | 0 | 0 | 0 | |
01/12/2009 |
13.53
|
23,940 | 13.43 | 13.95 | 13.32 | 0 | 0 | 0 | |
30/11/2009 |
13.43
|
17,190 | 13.11 | 13.74 | 12.80 | 0 | 0 | 0 | |
27/11/2009: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
27/11/2009 |
13.11
|
86,160 | 13.74 | 14.36 | 13.11 | 0 | 0 | 0 | |
26/11/2009 |
13.74
|
1,870 | 14.44 | 14.44 | 13.74 | 0 | 0 | 0 | |
25/11/2009 |
14.44
|
27,770 | 15.14 | 15.14 | 14.44 | 0 | 0 | 0 | |
24/11/2009 |
15.14
|
20,850 | 15.84 | 15.84 | 15.14 | 0 | 1,650 | 0 | |
23/11/2009 |
15.84
|
59,930 | 16.65 | 16.65 | 15.84 | 0 | 0 | 0 | |
20/11/2009 |
16.65
|
20,680 | 15.94 | 16.65 | 16.65 | 0 | 0 | 0 | |
19/11/2009 |
15.94
|
78,970 | 15.24 | 15.94 | 15.54 | 0 | 0 | 0 |