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) |
-0.30 | -2.82% | 215,444,400 | -6,146,391 | -64.8 |
10.25
10.70
10.35
|
2 tháng
(2024-07-22) |
-0.85 | -7.59% | 522,591,900 | -9,858,010 | -104.7 |
10.25
11.20
10.35
|
3 tháng
(2024-06-21) |
-0.71 | -6.44% | 926,220,200 | -10,047,726 | -104.9 |
10.25
11.45
10.35
|
6 tháng
(2024-03-25) |
-0.62 | -5.63% | 2,471,389,100 | -60,574,747 | -679.3 |
10.25
11.49
10.35
|
12 tháng
(2023-09-25) |
-0.19 | -1.76% | 5,261,527,600 | -121,879,917 | -1,353.9 |
9.63
11.83
10.35
|
24 tháng
(2022-09-30) |
1.56 | 17.78% | 10,058,482,400 | -72,653,995 | -858.6 |
6.25
12.88
10.35
|
36 tháng
(2021-10-05) |
-6.15 | -37.27% | 12,955,136,862 | -56,571,192 | -732.9 |
6.25
17.98
10.35
|
60 tháng
(2019-10-16) |
7.21 | 229.86% | 19,362,255,416 | -141,502,829 | -1,794.2 |
2.76
18.55
10.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2009 |
5.90
|
846,500 | 5.94 | 6.05 | 5.77 | 11,000 | 0 | 0 | |
19/11/2009 |
5.94
|
904,900 | 5.94 | 5.96 | 5.90 | 6,400 | 0 | 0 | |
18/11/2009 |
5.94
|
1,257,900 | 5.94 | 6.05 | 5.86 | 20,700 | 0 | 0 | |
17/11/2009 |
5.94
|
774,800 | 6.03 | 6.20 | 5.90 | 0 | 2,000 | 0 | |
16/11/2009 |
6.03
|
2,247,700 | 5.86 | 6.09 | 5.79 | 0 | 0 | 0 | |
13/11/2009 |
5.86
|
1,384,200 | 5.96 | 5.96 | 5.79 | 21,000 | 0 | 0 | |
12/11/2009 |
5.96
|
1,270,000 | 5.94 | 6.18 | 5.92 | 0 | 0 | 0 | |
11/11/2009 |
5.94
|
1,651,500 | 5.77 | 6.01 | 5.77 | 42,300 | 0 | 0 | |
10/11/2009 |
5.77
|
1,043,200 | 5.88 | 6.09 | 5.58 | 0 | 0 | 0 | |
09/11/2009 |
5.88
|
1,449,000 | 6.09 | 6.22 | 5.88 | 1,900 | 0 | 0 | |
06/11/2009 |
6.09
|
2,029,400 | 6.05 | 6.41 | 6.03 | 20,700 | 0 | 0 | |
05/11/2009 |
6.05
|
2,765,400 | 5.86 | 6.05 | 5.79 | 100,000 | 0 | 0 | |
04/11/2009 |
5.86
|
3,431,200 | 5.49 | 5.96 | 5.21 | 200,000 | 0 | 0 | |
03/11/2009 |
5.49
|
1,726,500 | 5.81 | 5.90 | 5.45 | 400 | 27,400 | 0 | |
02/11/2009 |
5.81
|
1,300,900 | 6.20 | 6.20 | 5.81 | 24,300 | 17,000 | 0 | |
30/10/2009 |
6.20
|
2,190,500 | 6.11 | 6.50 | 6.11 | 34,100 | 153,200 | 0 | |
29/10/2009 |
6.11
|
2,252,500 | 6.35 | 6.35 | 5.96 | 0 | 2,000 | 0 | |
28/10/2009 |
6.35
|
2,244,900 | 6.28 | 6.52 | 6.28 | 32,100 | 0 | 0 | |
27/10/2009 |
6.28
|
3,564,900 | 6.54 | 6.54 | 6.22 | 441,300 | 20,000 | 0 | |
26/10/2009 |
6.54
|
1,646,400 | 6.74 | 6.82 | 6.54 | 23,400 | 0 | 0 | |
23/10/2009 |
6.74
|
3,749,500 | 6.74 | 6.97 | 6.65 | 2,200 | 5,000 | 0 | |
22/10/2009 |
6.74
|
1,908,700 | 6.69 | 6.84 | 6.65 | 61,800 | 0 | 0 | |
21/10/2009 |
6.69
|
2,465,500 | 6.76 | 6.95 | 6.61 | 61,100 | 1,000 | 0 | |
20/10/2009 |
6.76
|
2,691,500 | 6.76 | 7.06 | 6.63 | 87,400 | 0 | 0 | |
19/10/2009 |
6.76
|
3,368,900 | 6.97 | 6.97 | 6.65 | 157,000 | 0 | 0 | |
16/10/2009 |
6.97
|
3,546,600 | 7.40 | 7.46 | 6.97 | 2,200 | 1,400,000 | 0 | |
15/10/2009 |
7.40
|
3,038,500 | 7.38 | 7.72 | 7.29 | 132,200 | 24,800 | 0 | |
14/10/2009 |
7.38
|
4,704,900 | 6.97 | 7.44 | 6.97 | 163,400 | 1,000 | 0 | |
13/10/2009 |
6.97
|
7,036,700 | 6.63 | 6.97 | 6.86 | 70,700 | 52,900 | 0 | |
12/10/2009 |
6.63
|
3,287,500 | 6.33 | 6.76 | 6.37 | 41,200 | 0 | 0 | |
09/10/2009 |
6.33
|
2,127,900 | 6.28 | 6.39 | 6.26 | 121,700 | 0 | 0 | |
08/10/2009 |
6.28
|
1,197,600 | 6.31 | 6.37 | 6.22 | 64,800 | 2,000 | 0 | |
07/10/2009 |
6.31
|
1,342,100 | 6.24 | 6.43 | 6.20 | 4,500 | 92,500 | 0 | |
06/10/2009 |
6.24
|
1,294,000 | 6.22 | 6.46 | 6.20 | 10,900 | 0 | 0 | |
05/10/2009 |
6.22
|
970,700 | 6.35 | 6.54 | 6.18 | 0 | 0 | 0 | |
02/10/2009 |
6.35
|
2,478,500 | 6.52 | 6.52 | 6.11 | 300 | 0 | 0 | |
01/10/2009 |
6.52
|
1,279,900 | 6.67 | 6.74 | 6.46 | 0 | 10,000 | 0 | |
30/09/2009 |
6.67
|
1,597,800 | 6.80 | 6.93 | 6.65 | 40,600 | 1,200 | 0 | |
29/09/2009 |
6.80
|
1,918,700 | 6.89 | 7.16 | 6.76 | 0 | 100 | 0 | |
28/09/2009 |
6.89
|
2,409,500 | 6.82 | 7.08 | 6.82 | 0 | 20,000 | 0 | |
25/09/2009 |
6.82
|
2,497,700 | 6.74 | 6.86 | 6.65 | 20,700 | 0 | 0 | |
24/09/2009 |
6.74
|
1,774,800 | 6.78 | 6.91 | 6.67 | 27,600 | 0 | 0 | |
23/09/2009 |
6.78
|
2,618,800 | 6.78 | 7.01 | 6.71 | 15,900 | 2,000 | 0 | |
22/09/2009 |
6.78
|
2,781,600 | 6.91 | 6.91 | 6.74 | 235,700 | 1,000 | 0 | |
21/09/2009 |
6.91
|
1,552,300 | 6.95 | 7.04 | 6.76 | 12,600 | 0 | 0 | |
18/09/2009 |
6.95
|
2,891,100 | 6.91 | 6.97 | 6.76 | 300,000 | 168,000 | 0 | |
17/09/2009 |
6.91
|
3,470,300 | 6.95 | 7.06 | 6.91 | 1,000 | 48,900 | 0 | |
16/09/2009 |
6.95
|
3,234,400 | 6.76 | 6.99 | 6.76 | 2,000 | 52,900 | 0 | |
15/09/2009 |
6.76
|
2,452,400 | 6.71 | 6.76 | 6.54 | 0 | 69,700 | 0 | |
14/09/2009 |
6.71
|
1,048,700 | 6.80 | 6.80 | 6.61 | 46,000 | 0 | 0 | |
11/09/2009 |
6.80
|
2,935,200 | 6.41 | 6.82 | 6.41 | 180,000 | 0 | 0 | |
10/09/2009 |
6.41
|
1,159,200 | 6.43 | 6.43 | 6.33 | 100 | 0 | 0 | |
09/09/2009 |
6.43
|
742,800 | 6.52 | 6.56 | 6.35 | 200 | 0 | 0 | |
08/09/2009 |
6.52
|
912,200 | 6.41 | 6.59 | 6.39 | 0 | 0 | 0 | |
07/09/2009 |
6.41
|
1,331,100 | 6.54 | 6.59 | 6.22 | 5,300 | 27,000 | 0 | |
04/09/2009 |
6.54
|
1,074,500 | 6.65 | 6.71 | 6.48 | 1,000 | 0 | 0 | |
03/09/2009 |
6.65
|
1,306,100 | 6.80 | 6.82 | 6.63 | 800 | 0 | 0 | |
01/09/2009 |
6.80
|
1,491,600 | 6.91 | 6.93 | 6.76 | 111,800 | 26,600 | 0 | |
31/08/2009 |
6.91
|
2,739,800 | 6.74 | 6.91 | 6.76 | 680,000 | 250,000 | 0 | |
28/08/2009 |
6.74
|
1,443,400 | 6.63 | 6.74 | 6.48 | 45,300 | 0 | 0 | |
27/08/2009 |
6.63
|
1,464,100 | 6.69 | 6.76 | 6.56 | 90,100 | 87,500 | 0 | |
26/08/2009 |
6.69
|
1,364,400 | 6.71 | 6.76 | 6.65 | 0 | 0 | 0 | |
25/08/2009 |
6.71
|
742,300 | 6.84 | 6.86 | 6.71 | 45,100 | 35,500 | 0 | |
24/08/2009 |
6.84
|
1,421,100 | 6.82 | 6.97 | 6.76 | 135,600 | 0 | 0 | |
21/08/2009 |
6.82
|
2,648,100 | 6.65 | 7.06 | 6.65 | 193,400 | 0 | 0 | |
20/08/2009 |
6.65
|
1,150,200 | 6.67 | 6.76 | 6.61 | 50,000 | 0 | 0 | |
19/08/2009 |
6.67
|
1,380,300 | 6.65 | 6.76 | 6.61 | 1,400 | 30,000 | 0 | |
18/08/2009 |
6.65
|
1,680,800 | 6.76 | 6.76 | 6.54 | 19,600 | 63,000 | 0 | |
17/08/2009 |
6.76
|
1,432,100 | 6.86 | 6.89 | 6.65 | 18,900 | 12,000 | 0 | |
14/08/2009: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/08/2009 |
6.86
|
2,337,000 | 6.74 | 7.04 | 6.76 | 30,500 | 250,000 | 0 | |
13/08/2009 |
6.74
|
2,578,700 | 6.63 | 7.07 | 6.65 | 51,000 | 20,000 | 0 | |
12/08/2009 |
6.63
|
2,612,700 | 6.74 | 6.80 | 6.63 | 119,700 | 2,800 | 0 | |
11/08/2009 |
6.74
|
1,410,500 | 6.78 | 6.97 | 6.67 | 600 | 0 | 0 | |
10/08/2009 |
6.78
|
2,357,600 | 6.55 | 7.05 | 6.48 | 0 | 0 | 0 | |
07/08/2009 |
6.55
|
3,247,700 | 6.86 | 6.86 | 6.53 | 1,200 | 0 | 0 | |
06/08/2009 |
6.86
|
2,494,700 | 7.20 | 7.20 | 6.80 | 6,000 | 42,500 | 0 | |
05/08/2009 |
7.20
|
664,000 | 7.26 | 7.40 | 7.13 | 300 | 0 | 0 | |
04/08/2009 |
7.26
|
656,700 | 7.05 | 7.47 | 7.15 | 0 | 0 | 0 | |
03/08/2009 |
7.05
|
546,300 | 7.24 | 7.49 | 7.05 | 0 | 0 | 0 | |
31/07/2009 |
7.24
|
930,300 | 7.11 | 7.43 | 7.15 | 0 | 220,000 | 0 | |
30/07/2009 |
7.11
|
825,300 | 7.32 | 7.47 | 6.99 | 0 | 0 | 0 | |
29/07/2009 |
7.32
|
783,300 | 7.40 | 7.74 | 7.22 | 174,000 | 0 | 0 | |
28/07/2009 |
7.40
|
1,076,100 | 7.89 | 8.05 | 7.32 | 0 | 44,500 | 0 | |
27/07/2009 |
7.89
|
1,534,400 | 7.47 | 7.97 | 7.53 | 32,500 | 0 | 0 | |
24/07/2009 |
7.47
|
1,230,600 | 7.20 | 7.47 | 7.32 | 0 | 350,000 | 0 | |
23/07/2009 |
7.20
|
645,100 | 6.78 | 7.20 | 6.65 | 7,700 | 0 | 0 | |
22/07/2009 |
6.78
|
333,600 | 6.69 | 6.86 | 6.48 | 0 | 0 | 0 | |
21/07/2009 |
6.69
|
349,900 | 6.67 | 6.88 | 6.51 | 20,100 | 0 | 0 | |
20/07/2009 |
6.67
|
261,600 | 7.01 | 7.01 | 6.65 | 0 | 30,000 | 0 | |
17/07/2009 |
7.01
|
321,500 | 7.40 | 7.57 | 6.99 | 0 | 0 | 0 | |
16/07/2009 |
7.40
|
354,700 | 7.45 | 7.74 | 7.28 | 145,000 | 0 | 0 | |
15/07/2009 |
7.45
|
1,092,800 | 7.11 | 7.78 | 6.90 | 340,300 | 500 | 0 | |
14/07/2009 |
7.11
|
840,400 | 7.45 | 7.74 | 7.01 | 200,000 | 0 | 0 | |
13/07/2009 |
7.45
|
3,283,100 | 7.13 | 7.57 | 7.45 | 0 | 0 | 0 | |
10/07/2009 |
7.13
|
3,817,100 | 6.61 | 7.13 | 6.76 | 1,572,800 | 0 | 0 | |
09/07/2009 |
6.61
|
287,700 | 6.67 | 6.78 | 6.59 | 50,000 | 900 | 0 | |
08/07/2009 |
6.67
|
325,900 | 6.74 | 6.76 | 6.53 | 50,000 | 5,900 | 0 | |
07/07/2009 |
6.74
|
516,900 | 6.74 | 7.07 | 6.69 | 237,800 | 0 | 0 | |
06/07/2009 |
6.74
|
801,500 | 6.36 | 6.74 | 6.46 | 193,300 | 0 | 0 | |
03/07/2009 |
6.36
|
539,000 | 6.48 | 6.48 | 6.07 | 208,600 | 130,500 | 0 |