Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 1,106,572 | 345,285 | 16.4 |
46.90
48.20
47.20
|
2 tháng
(2024-09-23) |
2.40 | 5.36% | 2,861,805 | 624,088 | 29.4 |
44.80
48.20
47.20
|
3 tháng
(2024-08-26) |
-2.09 | -4.24% | 7,829,888 | 67,301 | -4.5 |
44.40
49.29
47.20
|
6 tháng
(2024-05-27) |
-4.25 | -8.26% | 16,803,594 | -4,289,022 | -238.4 |
44.40
57.27
47.20
|
12 tháng
(2023-11-28) |
5.14 | 12.22% | 19,168,951 | -3,784,937 | -214.1 |
41.97
57.27
47.20
|
24 tháng
(2022-12-05) |
7.63 | 19.28% | 31,736,319 | -3,091,774 | -183.3 |
38.87
57.27
47.20
|
36 tháng
(2021-12-08) |
7.84 | 19.91% | 60,493,173 | 2,189,900 | 61.8 |
31.55
57.27
47.20
|
60 tháng
(2019-12-19) |
24.93 | 111.94% | 129,587,820 | 7,971,932 | 298.4 |
19.04
57.27
47.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/09/2009 |
10.34
|
297,300 | 10.53 | 10.53 | 10.15 | 0 | 0 | 0 | |
04/09/2009 |
10.53
|
512,100 | 10.75 | 11.13 | 10.37 | 4,000 | 113,100 | 0 | |
03/09/2009 |
10.75
|
175,000 | 11.13 | 11.13 | 10.72 | 0 | 34,100 | 0 | |
01/09/2009 |
11.13
|
442,800 | 11.29 | 11.74 | 11.04 | 0 | 166,300 | 0 | |
31/08/2009 |
11.29
|
751,100 | 10.66 | 11.29 | 10.53 | 20,200 | 500 | 0 | |
28/08/2009 |
10.66
|
365,400 | 10.62 | 10.69 | 10.37 | 1,000 | 200,000 | 0 | |
27/08/2009 |
10.62
|
152,600 | 10.75 | 10.75 | 10.53 | 0 | 70,000 | 0 | |
26/08/2009 |
10.75
|
97,900 | 10.75 | 10.78 | 10.59 | 6,000 | 0 | 0 | |
25/08/2009 |
10.75
|
206,600 | 10.85 | 10.94 | 10.62 | 0 | 0 | 0 | |
24/08/2009 |
10.85
|
475,900 | 10.46 | 10.85 | 10.53 | 111,200 | 0 | 0 | |
21/08/2009 |
10.46
|
290,700 | 10.50 | 10.75 | 10.46 | 4,000 | 400 | 0 | |
20/08/2009 |
10.50
|
94,000 | 10.50 | 10.53 | 10.40 | 0 | 2,000 | 0 | |
19/08/2009 |
10.50
|
115,500 | 10.37 | 10.56 | 10.30 | 1,500 | 300 | 0 | |
18/08/2009 |
10.37
|
129,200 | 10.37 | 10.40 | 10.11 | 0 | 500 | 0 | |
17/08/2009 |
10.37
|
93,900 | 10.59 | 10.59 | 10.30 | 0 | 19,200 | 0 | |
14/08/2009 |
10.59
|
98,100 | 10.82 | 10.85 | 10.50 | 1,400 | 5,600 | 0 | |
13/08/2009 |
10.82
|
244,000 | 10.50 | 11.17 | 10.69 | 110,100 | 0 | 0 | |
12/08/2009 |
10.50
|
114,400 | 10.56 | 10.69 | 10.40 | 0 | 2,500 | 0 | |
11/08/2009 |
10.56
|
126,600 | 10.53 | 10.56 | 10.30 | 0 | 0 | 0 | |
10/08/2009 |
10.53
|
109,600 | 10.37 | 10.53 | 10.40 | 0 | 0 | 0 | |
07/08/2009 |
10.37
|
86,700 | 10.37 | 10.53 | 10.21 | 5,200 | 0 | 0 | |
06/08/2009 |
10.37
|
163,800 | 10.53 | 10.56 | 10.27 | 0 | 0 | 0 | |
05/08/2009 |
10.53
|
108,400 | 10.53 | 10.69 | 10.34 | 0 | 1,000 | 0 | |
04/08/2009 |
10.53
|
139,500 | 10.34 | 10.78 | 10.46 | 0 | 3,000 | 0 | |
03/08/2009 |
10.34
|
136,300 | 10.69 | 10.69 | 10.24 | 7,200 | 56,100 | 0 | |
31/07/2009 |
10.69
|
224,000 | 10.30 | 10.72 | 10.40 | 5,700 | 10,000 | 0 | |
30/07/2009 |
10.30
|
146,000 | 10.59 | 10.59 | 10.21 | 0 | 0 | 0 | |
29/07/2009 |
10.59
|
196,600 | 10.88 | 11.17 | 10.53 | 72,000 | 0 | 0 | |
28/07/2009 |
10.88
|
347,700 | 11.33 | 11.49 | 10.88 | 234,300 | 2,500 | 0 | |
27/07/2009 |
11.33
|
707,700 | 10.62 | 11.36 | 10.85 | 281,400 | 5,000 | 0 | |
24/07/2009 |
10.62
|
251,200 | 10.18 | 10.62 | 10.37 | 96,400 | 0 | 0 | |
23/07/2009 |
10.18
|
219,500 | 9.73 | 10.21 | 9.35 | 0 | 12,000 | 0 | |
22/07/2009 |
9.73
|
211,400 | 9.57 | 9.89 | 9.67 | 116,500 | 0 | 0 | |
21/07/2009 |
9.57
|
260,900 | 9.00 | 9.57 | 9.19 | 187,400 | 300 | 0 | |
20/07/2009 |
9.00
|
66,800 | 9.38 | 9.38 | 8.93 | 1,000 | 0 | 0 | |
17/07/2009 |
9.38
|
58,100 | 9.60 | 9.63 | 9.35 | 5,700 | 0 | 0 | |
16/07/2009 |
9.60
|
138,800 | 9.41 | 9.95 | 9.51 | 81,500 | 0 | 0 | |
15/07/2009 |
9.41
|
78,500 | 9.25 | 9.54 | 9.28 | 10,900 | 0 | 0 | |
14/07/2009 |
9.25
|
78,300 | 9.22 | 9.60 | 9.16 | 4,000 | 3,100 | 0 | |
13/07/2009 |
9.22
|
108,000 | 9.57 | 9.57 | 9.09 | 32,000 | 0 | 0 | |
10/07/2009 |
9.57
|
146,000 | 9.70 | 9.70 | 9.38 | 61,000 | 0 | 0 | |
09/07/2009 |
9.70
|
145,100 | 9.70 | 9.79 | 9.57 | 50,000 | 400 | 0 | |
08/07/2009 |
9.70
|
101,300 | 9.83 | 9.83 | 9.25 | 17,200 | 1,600 | 0 | |
07/07/2009 |
9.83
|
157,800 | 9.99 | 10.21 | 9.67 | 42,000 | 0 | 0 | |
06/07/2009 |
9.99
|
151,700 | 9.48 | 9.99 | 9.57 | 0 | 0 | 0 | |
03/07/2009 |
9.48
|
117,000 | 9.48 | 9.57 | 9.03 | 1,600 | 0 | 0 | |
02/07/2009 |
9.48
|
136,500 | 9.16 | 9.79 | 8.90 | 0 | 0 | 0 | |
01/07/2009 |
9.16
|
408,400 | 9.60 | 9.60 | 9.16 | 12,100 | 1,500 | 0 | |
30/06/2009 |
9.60
|
308,400 | 10.02 | 10.69 | 9.57 | 100 | 500 | 0 | |
29/06/2009 |
10.02
|
182,200 | 10.37 | 10.59 | 9.95 | 200 | 17,800 | 0 | |
26/06/2009 |
10.37
|
254,300 | 10.59 | 10.85 | 10.37 | 100 | 2,000 | 0 | |
25/06/2009 |
10.59
|
215,800 | 11.49 | 11.49 | 10.53 | 10,600 | 1,000 | 0 | |
24/06/2009 |
11.49
|
504,200 | 11.01 | 11.68 | 10.24 | 0 | 22,100 | 0 | |
23/06/2009 |
11.01
|
22,100 | 11.17 | 11.17 | 11.01 | 0 | 0 | 0 | |
22/06/2009 |
11.17
|
770,000 | 11.49 | 12.28 | 10.75 | 1,500 | 16,800 | 0 | |
19/06/2009 |
11.49
|
136,600 | 10.78 | 11.49 | 11.49 | 0 | 0 | 0 | |
18/06/2009 |
10.78
|
53,500 | 10.82 | 10.82 | 10.66 | 0 | 0 | 0 | |
17/06/2009 |
10.82
|
584,600 | 10.40 | 11.01 | 9.70 | 6,000 | 5,100 | 0 | |
16/06/2009 |
10.40
|
174,200 | 11.13 | 11.13 | 10.40 | 0 | 0 | 0 | |
15/06/2009 |
11.13
|
322,900 | 11.64 | 11.64 | 11.13 | 600 | 900 | 0 | |
12/06/2009 |
11.64
|
599,000 | 12.12 | 12.44 | 11.64 | 9,400 | 0 | 0 | |
11/06/2009 |
12.12
|
714,700 | 11.96 | 12.28 | 11.49 | 10,000 | 2,200 | 0 | |
10/06/2009 |
11.96
|
778,200 | 12.63 | 12.76 | 11.96 | 142,600 | 200 | 0 | |
09/06/2009 |
12.63
|
616,000 | 12.54 | 13.34 | 12.51 | 113,600 | 20,300 | 0 | |
08/06/2009 |
12.54
|
700,900 | 11.74 | 12.54 | 12.12 | 37,000 | 5,000 | 0 | |
05/06/2009 |
11.74
|
1,578,200 | 10.97 | 11.77 | 11.26 | 15,800 | 4,300 | 0 | |
04/06/2009 |
10.97
|
492,900 | 11.10 | 11.33 | 10.69 | 0 | 1,000 | 0 | |
03/06/2009 |
11.10
|
253,700 | 11.33 | 11.45 | 10.85 | 2,200 | 0 | 0 | |
02/06/2009 |
11.33
|
579,400 | 11.07 | 11.77 | 11.17 | 0 | 0 | 0 | |
01/06/2009 |
11.07
|
371,300 | 10.43 | 11.07 | 10.53 | 0 | 5,000 | 0 | |
29/05/2009 |
10.43
|
735,800 | 10.75 | 11.04 | 10.11 | 800 | 54,000 | 0 | |
28/05/2009 |
10.75
|
430,100 | 11.42 | 11.42 | 10.75 | 300 | 2,000 | 0 | |
27/05/2009 |
11.42
|
1,507,800 | 10.91 | 11.64 | 11.01 | 2,000 | 3,500 | 0 | |
26/05/2009 |
10.91
|
383,700 | 10.24 | 10.91 | 10.91 | 20,000 | 600 | 0 | |
25/05/2009 |
10.24
|
889,700 | 9.57 | 10.24 | 9.57 | 6,100 | 350,900 | 0 | |
22/05/2009 |
9.57
|
330,900 | 9.92 | 9.92 | 9.48 | 6,000 | 90,300 | 0 | |
21/05/2009 |
9.92
|
425,200 | 9.99 | 10.05 | 9.76 | 2,000 | 3,000 | 0 | |
20/05/2009 |
9.99
|
262,600 | 10.08 | 10.15 | 9.70 | 2,800 | 4,000 | 0 | |
19/05/2009 |
10.08
|
310,100 | 9.86 | 10.37 | 9.89 | 3,200 | 400 | 0 | |
18/05/2009: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
18/05/2009 |
9.86
|
270,500 | 9.99 | 10.15 | 9.73 | 22,100 | 300 | 0 | |
15/05/2009 |
9.99
|
520,200 | 9.42 | 9.99 | 9.48 | 8,700 | 60,400 | 0 | |
14/05/2009 |
9.42
|
221,400 | 9.48 | 9.48 | 9.13 | 0 | 16,000 | 0 | |
13/05/2009 |
9.48
|
308,700 | 9.70 | 9.73 | 9.48 | 100 | 0 | 0 | |
12/05/2009 |
9.70
|
313,900 | 9.48 | 9.80 | 9.01 | 2,400 | 7,100 | 0 | |
11/05/2009 |
9.48
|
361,700 | 9.45 | 9.86 | 9.45 | 121,200 | 700 | 0 | |
08/05/2009 |
9.45
|
364,000 | 9.73 | 9.73 | 8.97 | 70,700 | 1,000 | 0 | |
07/05/2009 |
9.73
|
386,100 | 9.26 | 9.99 | 9.39 | 0 | 84,100 | 0 | |
06/05/2009 |
9.26
|
279,800 | 9.64 | 9.76 | 9.26 | 25,000 | 7,700 | 0 | |
05/05/2009 |
9.64
|
434,000 | 9.42 | 10.05 | 9.64 | 53,000 | 6,200 | 0 | |
04/05/2009 |
9.42
|
51,000 | 8.94 | 9.42 | 9.42 | 0 | 0 | 0 | |
29/04/2009 |
8.94
|
288,900 | 8.53 | 8.94 | 8.41 | 81,800 | 0 | 0 | |
28/04/2009 |
8.53
|
161,100 | 8.34 | 8.53 | 8.22 | 500 | 48,600 | 0 | |
27/04/2009 |
8.34
|
156,800 | 8.25 | 8.44 | 8.06 | 12,000 | 92,700 | 0 | |
24/04/2009 |
8.25
|
347,100 | 8.50 | 8.53 | 8.06 | 0 | 153,800 | 0 | |
23/04/2009 |
8.50
|
248,900 | 8.91 | 8.91 | 8.41 | 0 | 103,100 | 0 | |
22/04/2009 |
8.91
|
588,700 | 8.44 | 9.01 | 7.93 | 3,100 | 320,800 | 0 | |
21/04/2009 |
8.44
|
161,900 | 9.07 | 9.07 | 8.44 | 0 | 44,000 | 0 | |
20/04/2009 |
9.07
|
76,200 | 9.61 | 9.61 | 9.07 | 0 | 20,000 | 0 | |
17/04/2009 |
9.61
|
262,800 | 10.14 | 10.36 | 9.61 | 0 | 141,400 | 0 | |
16/04/2009 |
10.14
|
310,200 | 10.33 | 11.06 | 10.11 | 0 | 20,000 | 0 |