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) |
-0.65 | -1.80% | 63,057,300 | 2,355,577 | 90.4 |
34.70
36.20
35.60
|
2 tháng
(2024-07-22) |
2.57 | 7.80% | 115,706,000 | 3,349,817 | 127.2 |
30.99
36.20
35.60
|
3 tháng
(2024-06-21) |
0.16 | 0.44% | 186,755,000 | 1,343,609 | 52.0 |
30.99
36.82
35.60
|
6 tháng
(2024-03-25) |
2.19 | 6.57% | 387,484,900 | 844,359 | 42.1 |
29.57
36.96
35.60
|
12 tháng
(2023-09-25) |
1.48 | 4.35% | 707,909,100 | -13,302,201 | -437.7 |
26.91
38.19
35.60
|
24 tháng
(2022-09-30) |
-1.71 | -4.58% | 1,312,504,700 | -23,680,609 | -676.0 |
26.91
38.97
35.60
|
36 tháng
(2021-10-05) |
8.40 | 30.93% | 2,620,320,700 | -2,397,790 | 730.9 |
26.72
55.01
35.60
|
60 tháng
(2019-10-16) |
26.28 | 283.30% | 3,873,340,920 | -39,673,950 | -91.2 |
6.79
55.01
35.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/11/2009 |
9.63
|
204,970 | 9.56 | 9.63 | 9.51 | 69,810 | 105,770 | 0 | |
17/11/2009 |
9.56
|
345,000 | 9.61 | 9.68 | 9.56 | 24,720 | 2,050 | 0 | |
16/11/2009 |
9.61
|
299,170 | 9.66 | 9.70 | 9.61 | 21,900 | 42,670 | 0 | |
13/11/2009 |
9.66
|
359,120 | 9.73 | 9.73 | 9.56 | 47,090 | 185,410 | 0 | |
12/11/2009 |
9.73
|
228,710 | 9.68 | 9.92 | 9.68 | 5,550 | 200 | 0 | |
11/11/2009 |
9.68
|
610,800 | 9.47 | 9.68 | 9.49 | 260,410 | 10,000 | 0 | |
10/11/2009 |
9.47
|
392,700 | 9.51 | 9.63 | 9.35 | 26,460 | 14,390 | 0 | |
09/11/2009 |
9.51
|
467,640 | 9.63 | 9.73 | 9.44 | 90,010 | 0 | 0 | |
06/11/2009 |
9.63
|
216,710 | 10.01 | 10.32 | 9.63 | 71,330 | 90 | 0 | |
05/11/2009 |
10.01
|
294,810 | 9.56 | 10.01 | 9.58 | 65,200 | 83,950 | 0 | |
04/11/2009 |
9.56
|
484,170 | 9.47 | 9.80 | 9.44 | 112,800 | 6,090 | 0 | |
03/11/2009 |
9.47
|
473,860 | 9.96 | 10.03 | 9.47 | 81,320 | 60,020 | 0 | |
02/11/2009 |
9.96
|
820,400 | 10.48 | 10.48 | 9.96 | 206,420 | 350,710 | 0 | |
30/10/2009 |
10.48
|
617,590 | 10.48 | 10.81 | 10.46 | 6,320 | 281,150 | 0 | |
29/10/2009 |
10.48
|
886,650 | 11.02 | 11.02 | 10.48 | 36,440 | 530,750 | 0 | |
28/10/2009 |
11.02
|
193,960 | 11.05 | 11.14 | 11.00 | 36,870 | 44,980 | 0 | |
27/10/2009 |
11.05
|
474,040 | 11.26 | 11.26 | 11.02 | 120,820 | 177,190 | 0 | |
26/10/2009 |
11.26
|
363,990 | 11.33 | 11.38 | 11.24 | 122,760 | 21,650 | 0 | |
23/10/2009 |
11.33
|
503,800 | 11.50 | 11.57 | 11.33 | 72,780 | 69,630 | 0 | |
22/10/2009 |
11.50
|
747,100 | 11.43 | 11.69 | 11.38 | 143,360 | 108,540 | 0 | |
21/10/2009 |
11.43
|
444,480 | 11.50 | 11.50 | 11.33 | 107,230 | 14,000 | 0 | |
20/10/2009 |
11.50
|
531,970 | 11.43 | 11.57 | 11.45 | 122,390 | 51,200 | 0 | |
19/10/2009 |
11.43
|
383,120 | 11.57 | 11.57 | 11.36 | 113,460 | 13,400 | 0 | |
16/10/2009 |
11.57
|
597,370 | 11.78 | 11.78 | 11.57 | 107,930 | 45,920 | 0 | |
15/10/2009 |
11.78
|
1,454,210 | 11.69 | 12.04 | 11.69 | 733,600 | 312,600 | 0 | |
14/10/2009 |
11.69
|
722,180 | 11.43 | 11.69 | 11.36 | 354,930 | 63,980 | 0 | |
13/10/2009 |
11.43
|
349,710 | 11.59 | 11.59 | 11.26 | 59,710 | 34,800 | 0 | |
12/10/2009 |
11.59
|
840,180 | 11.43 | 11.69 | 11.40 | 584,900 | 109,640 | 0 | |
09/10/2009 |
11.43
|
595,150 | 11.10 | 11.43 | 11.10 | 436,260 | 60,560 | 0 | |
08/10/2009 |
11.10
|
379,270 | 10.98 | 11.17 | 10.98 | 286,150 | 115,480 | 0 | |
07/10/2009 |
10.98
|
463,640 | 10.84 | 11.17 | 10.86 | 191,000 | 105,910 | 0 | |
06/10/2009 |
10.84
|
566,190 | 10.84 | 10.93 | 10.79 | 86,150 | 188,250 | 0 | |
05/10/2009 |
10.84
|
690,320 | 10.74 | 10.86 | 10.72 | 268,780 | 167,600 | 0 | |
02/10/2009 |
10.74
|
820,370 | 11.12 | 11.12 | 10.62 | 66,210 | 276,510 | 0 | |
01/10/2009 |
11.12
|
783,420 | 11.14 | 11.31 | 11.10 | 114,870 | 276,160 | 0 | |
30/09/2009 |
11.14
|
498,950 | 11.33 | 11.33 | 11.14 | 226,890 | 360,090 | 0 | |
29/09/2009 |
11.33
|
619,530 | 11.28 | 11.36 | 11.24 | 332,120 | 226,420 | 0 | |
28/09/2009 |
11.28
|
766,800 | 11.38 | 11.57 | 11.21 | 101,000 | 292,900 | 0 | |
25/09/2009 |
11.38
|
776,040 | 11.33 | 11.38 | 11.24 | 468,550 | 377,000 | 0 | |
24/09/2009 |
11.33
|
552,270 | 11.45 | 11.45 | 11.24 | 104,790 | 279,470 | 0 | |
23/09/2009 |
11.45
|
790,390 | 11.50 | 11.57 | 11.40 | 153,000 | 168,250 | 0 | |
22/09/2009 |
11.50
|
487,370 | 11.54 | 11.54 | 11.40 | 136,920 | 112,110 | 0 | |
21/09/2009 |
11.54
|
732,180 | 11.76 | 11.78 | 11.54 | 172,150 | 298,850 | 0 | |
18/09/2009 |
11.76
|
1,166,590 | 11.24 | 11.76 | 11.21 | 885,310 | 75,850 | 0 | |
17/09/2009 |
11.24
|
827,960 | 11.31 | 11.31 | 11.17 | 221,660 | 650,230 | 0 | |
16/09/2009 |
11.31
|
1,120,160 | 11.33 | 11.43 | 11.31 | 301,590 | 523,040 | 0 | |
15/09/2009 |
11.33
|
542,060 | 11.47 | 11.52 | 11.28 | 169,230 | 81,810 | 0 | |
14/09/2009 |
11.47
|
709,150 | 11.43 | 11.57 | 11.38 | 134,970 | 98,940 | 0 | |
11/09/2009 |
11.43
|
614,030 | 11.43 | 11.57 | 11.43 | 303,630 | 8,040 | 0 | |
10/09/2009 |
11.43
|
627,860 | 11.26 | 11.43 | 11.26 | 284,140 | 39,470 | 0 | |
09/09/2009 |
11.26
|
419,090 | 11.40 | 11.40 | 11.17 | 163,620 | 30,000 | 0 | |
08/09/2009 |
11.40
|
687,060 | 10.91 | 11.45 | 10.98 | 52,900 | 315,560 | 0 | |
07/09/2009 |
10.91
|
833,600 | 11.24 | 11.24 | 10.74 | 51,410 | 17,130 | 0 | |
04/09/2009 |
11.24
|
876,270 | 11.47 | 11.54 | 11.24 | 109,890 | 279,240 | 0 | |
03/09/2009 |
11.47
|
904,580 | 11.73 | 11.73 | 11.47 | 168,930 | 377,870 | 0 | |
02/09/2009 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
01/09/2009 |
11.73
|
1,288,010 | 11.80 | 11.80 | 11.69 | 236,460 | 520,660 | 0 | |
31/08/2009 |
11.80
|
1,732,510 | 11.92 | 12.04 | 11.76 | 290,480 | 1,054,690 | 0 | |
28/08/2009 |
11.92
|
785,550 | 11.80 | 11.92 | 11.73 | 212,370 | 213,880 | 0 | |
27/08/2009 |
11.80
|
1,293,610 | 12.04 | 12.04 | 11.69 | 212,310 | 685,110 | 0 | |
26/08/2009 |
12.04
|
1,151,890 | 12.39 | 12.39 | 11.92 | 347,900 | 115,330 | 0 | |
25/08/2009 |
12.39
|
3,791,240 | 11.80 | 12.39 | 12.28 | 833,310 | 670,910 | 0 | |
24/08/2009 |
11.80
|
1,189,030 | 11.33 | 11.80 | 11.45 | 297,260 | 107,250 | 0 | |
21/08/2009 |
11.33
|
824,190 | 11.33 | 11.57 | 11.33 | 350,160 | 35,100 | 0 | |
20/08/2009 |
11.33
|
430,330 | 11.33 | 11.36 | 11.28 | 253,530 | 23,500 | 0 | |
19/08/2009 |
11.33
|
363,150 | 11.28 | 11.38 | 11.31 | 133,200 | 103,410 | 0 | |
18/08/2009 |
11.28
|
398,330 | 11.33 | 11.38 | 11.17 | 117,600 | 118,050 | 0 | |
17/08/2009 |
11.33
|
314,040 | 11.40 | 11.40 | 11.28 | 142,600 | 93,700 | 0 | |
14/08/2009 |
11.40
|
521,660 | 11.40 | 11.43 | 11.36 | 249,750 | 77,900 | 0 | |
13/08/2009 |
11.40
|
609,400 | 11.43 | 11.45 | 11.40 | 94,950 | 169,720 | 0 | |
12/08/2009 |
11.43
|
655,290 | 11.50 | 11.52 | 11.43 | 212,970 | 250,750 | 0 | |
11/08/2009 |
11.50
|
543,150 | 11.43 | 11.50 | 11.36 | 108,330 | 34,570 | 0 | |
10/08/2009 |
11.43
|
646,090 | 11.33 | 11.45 | 11.33 | 268,280 | 1,000 | 0 | |
07/08/2009 |
11.33
|
588,680 | 11.33 | 11.38 | 11.19 | 13,940 | 29,850 | 0 | |
06/08/2009 |
11.33
|
732,490 | 11.31 | 11.50 | 11.31 | 337,270 | 1,670 | 0 | |
05/08/2009: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
05/08/2009 |
11.31
|
602,830 | 11.17 | 11.33 | 11.10 | 129,340 | 12,300 | 0 | |
04/08/2009 |
11.17
|
589,780 | 11.03 | 11.21 | 11.07 | 334,160 | 96,680 | 0 | |
03/08/2009 |
11.03
|
474,060 | 11.00 | 11.12 | 10.93 | 300,530 | 88,500 | 0 | |
31/07/2009 |
11.00
|
794,190 | 10.61 | 11.00 | 10.70 | 394,840 | 12,000 | 0 | |
30/07/2009 |
10.61
|
211,480 | 10.61 | 10.61 | 10.35 | 119,370 | 850 | 0 | |
29/07/2009 |
10.61
|
583,570 | 10.61 | 10.79 | 10.61 | 299,730 | 19,610 | 0 | |
28/07/2009 |
10.61
|
637,440 | 11.17 | 11.17 | 10.61 | 138,070 | 121,020 | 0 | |
27/07/2009 |
11.17
|
1,137,860 | 10.75 | 11.17 | 10.79 | 404,110 | 8,500 | 0 | |
24/07/2009 |
10.75
|
519,000 | 10.24 | 10.75 | 10.75 | 326,530 | 17,820 | 0 | |
23/07/2009 |
10.24
|
477,620 | 9.96 | 10.24 | 9.93 | 250,900 | 600 | 0 | |
22/07/2009 |
9.96
|
326,720 | 9.77 | 10.00 | 9.91 | 303,470 | 550 | 0 | |
21/07/2009 |
9.77
|
426,250 | 9.75 | 9.86 | 9.72 | 170,100 | 13,210 | 0 | |
20/07/2009 |
9.75
|
267,290 | 10.00 | 10.00 | 9.68 | 114,720 | 43,560 | 0 | |
17/07/2009 |
10.00
|
320,780 | 9.91 | 10.03 | 9.89 | 0 | 0 | 0 | |
16/07/2009 |
9.91
|
258,560 | 9.89 | 10.24 | 9.91 | 114,130 | 39,670 | 0 | |
15/07/2009 |
9.89
|
237,690 | 9.75 | 10.00 | 9.77 | 102,990 | 86,220 | 0 | |
14/07/2009 |
9.75
|
436,700 | 9.75 | 9.75 | 9.63 | 56,020 | 68,760 | 0 | |
13/07/2009 |
9.75
|
211,900 | 10.05 | 10.05 | 9.75 | 38,690 | 0 | 0 | |
10/07/2009 |
10.05
|
379,400 | 10.07 | 10.12 | 9.91 | 218,530 | 21,820 | 0 | |
09/07/2009 |
10.07
|
282,580 | 10.05 | 10.12 | 10.00 | 225,630 | 2,000 | 0 | |
08/07/2009 |
10.05
|
293,770 | 10.07 | 10.07 | 9.89 | 50,500 | 91,900 | 0 | |
07/07/2009 |
10.07
|
326,220 | 10.26 | 10.28 | 10.00 | 90,170 | 11,880 | 0 | |
06/07/2009 |
10.26
|
448,160 | 9.77 | 10.26 | 9.86 | 65,590 | 2,500 | 0 | |
03/07/2009 |
9.77
|
483,030 | 9.75 | 9.82 | 9.51 | 10,020 | 0 | 0 | |
02/07/2009 |
9.75
|
642,560 | 9.42 | 9.84 | 9.42 | 179,500 | 297,300 | 0 |