Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 0.20% | 351,000 | -25,600 | -1.3 |
49.50
50.30
50.10
|
2 tháng
(2024-07-22) |
-2.40 | -4.57% | 592,700 | -56,200 | -2.8 |
49.50
52.50
50.10
|
3 tháng
(2024-06-24) |
0.50 | 1.01% | 829,600 | -49,520 | -2.4 |
49.50
53.40
50.10
|
6 tháng
(2024-03-25) |
1.90 | 3.94% | 1,987,600 | 9,705 | 0.4 |
44.15
53.40
50.10
|
12 tháng
(2023-09-26) |
8.61 | 20.76% | 4,675,600 | 72,305 | 3.1 |
40.72
53.40
50.10
|
24 tháng
(2022-10-03) |
18.63 | 59.22% | 21,691,700 | 1,102,589 | 41.9 |
22.18
53.40
50.10
|
36 tháng
(2021-10-06) |
22.57 | 81.99% | 62,092,700 | 873,772 | 31.4 |
22.18
53.40
50.10
|
60 tháng
(2019-10-17) |
33.82 | 207.78% | 86,699,990 | -1,635,618 | -17.1 |
13.92
53.40
50.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
9.43
|
128,390 | 9.00 | 9.43 | 9.09 | 119,900 | 0 | 0 | |
01/07/2009 |
9.00
|
158,730 | 9.37 | 9.37 | 8.95 | 88,930 | 24,800 | 0 | |
30/06/2009 |
9.37
|
158,070 | 9.37 | 9.37 | 9.23 | 0 | 89,110 | 0 | |
29/06/2009 |
9.37
|
136,050 | 9.37 | 9.49 | 9.09 | 300 | 100,000 | 0 | |
26/06/2009 |
9.37
|
84,760 | 9.37 | 9.49 | 9.37 | 1,000 | 60,100 | 0 | |
25/06/2009 |
9.37
|
36,950 | 9.43 | 9.83 | 9.37 | 100 | 0 | 0 | |
24/06/2009 |
9.43
|
56,170 | 9.00 | 9.43 | 9.43 | 500 | 36,730 | 0 | |
23/06/2009 |
9.00
|
172,110 | 9.37 | 9.37 | 8.92 | 88,020 | 15,290 | 0 | |
22/06/2009 |
9.37
|
56,110 | 9.66 | 9.66 | 9.32 | 3,200 | 500 | 0 | |
19/06/2009 |
9.66
|
177,720 | 9.66 | 9.94 | 9.63 | 0 | 12,490 | 0 | |
18/06/2009 |
9.66
|
255,950 | 9.94 | 10.40 | 9.66 | 0 | 133,490 | 0 | |
17/06/2009 |
9.94
|
77,770 | 9.66 | 9.94 | 9.20 | 3,380 | 0 | 0 | |
16/06/2009 |
9.66
|
265,550 | 10.14 | 10.14 | 9.66 | 1,000 | 26,320 | 0 | |
15/06/2009 |
10.14
|
236,840 | 10.65 | 10.65 | 10.14 | 25,390 | 33,950 | 0 | |
12/06/2009 |
10.65
|
278,080 | 10.88 | 10.96 | 10.65 | 126,700 | 2,000 | 0 | |
11/06/2009 |
10.88
|
442,010 | 10.88 | 11.08 | 10.37 | 137,030 | 2,500 | 0 | |
10/06/2009 |
10.88
|
57,370 | 11.45 | 11.45 | 10.88 | 0 | 20 | 0 | |
09/06/2009 |
11.45
|
399,300 | 11.48 | 11.62 | 11.36 | 221,000 | 31,510 | 0 | |
08/06/2009 |
11.48
|
433,150 | 10.94 | 11.48 | 11.36 | 168,700 | 25,400 | 0 | |
05/06/2009 |
10.94
|
144,440 | 10.42 | 10.94 | 10.79 | 43,950 | 11,000 | 0 | |
04/06/2009 |
10.42
|
689,440 | 9.94 | 10.42 | 10.23 | 47,730 | 69,400 | 0 | |
03/06/2009 |
9.94
|
471,240 | 9.49 | 9.94 | 9.88 | 22,570 | 45,450 | 0 | |
02/06/2009 |
9.49
|
14,050 | 9.06 | 9.49 | 9.49 | 2,000 | 3,460 | 0 | |
01/06/2009 |
9.06
|
13,410 | 8.63 | 9.06 | 9.06 | 0 | 11,300 | 0 | |
29/05/2009 |
8.63
|
242,860 | 9.06 | 9.43 | 8.63 | 2,000 | 208,160 | 0 | |
28/05/2009 |
9.06
|
398,100 | 9.52 | 9.52 | 9.06 | 10,700 | 308,290 | 0 | |
27/05/2009 |
9.52
|
102,020 | 9.80 | 9.80 | 9.43 | 0 | 11,420 | 0 | |
26/05/2009 |
9.80
|
78,450 | 10.08 | 10.08 | 9.80 | 500 | 37,140 | 0 | |
25/05/2009 |
10.08
|
225,090 | 10.31 | 10.31 | 10.00 | 1,970 | 158,220 | 0 | |
22/05/2009 |
10.31
|
224,440 | 10.11 | 10.31 | 9.63 | 192,220 | 100 | 0 | |
21/05/2009 |
10.11
|
155,060 | 10.14 | 10.17 | 9.94 | 115,000 | 100 | 0 | |
20/05/2009 |
10.14
|
235,960 | 9.69 | 10.17 | 9.69 | 214,610 | 350 | 0 | |
19/05/2009 |
9.69
|
275,820 | 9.23 | 9.69 | 9.57 | 213,520 | 100 | 0 | |
18/05/2009 |
9.23
|
406,760 | 9.12 | 9.49 | 9.12 | 219,700 | 104,290 | 0 | |
15/05/2009 |
9.12
|
117,510 | 8.69 | 9.12 | 9.09 | 64,260 | 37,990 | 0 | |
14/05/2009 |
8.69
|
420,740 | 9.00 | 9.00 | 8.61 | 132,310 | 316,890 | 0 | |
13/05/2009 |
9.00
|
141,780 | 9.34 | 9.34 | 9.00 | 5,090 | 47,880 | 0 | |
12/05/2009 |
9.34
|
118,830 | 9.52 | 9.52 | 9.15 | 100 | 0 | 0 | |
11/05/2009 |
9.52
|
145,630 | 9.63 | 9.66 | 9.49 | 107,320 | 380 | 0 | |
08/05/2009 |
9.63
|
179,570 | 9.74 | 9.74 | 9.29 | 0 | 0 | 0 | |
07/05/2009 |
9.74
|
200,680 | 9.32 | 9.77 | 9.66 | 110,000 | 10,000 | 0 | |
06/05/2009 |
9.32
|
671,960 | 9.32 | 9.77 | 9.32 | 299,740 | 48,110 | 0 | |
05/05/2009 |
9.32
|
706,520 | 8.89 | 9.32 | 9.09 | 46,180 | 470 | 0 | |
04/05/2009 |
8.89
|
310,400 | 8.49 | 8.89 | 8.89 | 74,800 | 47,310 | 0 | |
29/04/2009 |
8.49
|
10,670 | 8.41 | 8.52 | 8.41 | 4,280 | 0 | 0 | |
28/04/2009 |
8.41
|
52,780 | 8.52 | 8.52 | 8.21 | 0 | 42,970 | 0 | |
27/04/2009 |
8.52
|
91,320 | 8.24 | 8.61 | 8.52 | 56,580 | 0 | 0 | |
24/04/2009 |
8.24
|
87,330 | 8.52 | 8.52 | 8.21 | 1,000 | 69,250 | 0 | |
23/04/2009 |
8.52
|
9,070 | 8.75 | 9.06 | 8.52 | 0 | 0 | 0 | |
22/04/2009 |
8.75
|
228,240 | 8.35 | 8.75 | 8.44 | 184,960 | 220 | 0 | |
21/04/2009 |
8.35
|
205,820 | 8.38 | 8.38 | 7.98 | 35,000 | 53,690 | 0 | |
20/04/2009 |
8.38
|
239,240 | 8.81 | 8.81 | 8.38 | 15,000 | 13,640 | 0 | |
17/04/2009 |
8.81
|
90,400 | 8.95 | 8.95 | 8.52 | 0 | 1,000 | 0 | |
16/04/2009 |
8.95
|
668,090 | 8.81 | 9.23 | 8.81 | 463,150 | 121,010 | 0 | |
15/04/2009 |
8.81
|
222,760 | 8.95 | 9.06 | 8.66 | 53,070 | 115,710 | 0 | |
14/04/2009 |
8.95
|
286,060 | 9.23 | 9.23 | 8.78 | 23,640 | 150,230 | 0 | |
13/04/2009 |
9.23
|
279,610 | 8.89 | 9.32 | 8.92 | 0 | 176,790 | 0 | |
10/04/2009 |
8.89
|
386,580 | 8.89 | 9.32 | 8.52 | 54,120 | 181,480 | 0 | |
09/04/2009 |
8.89
|
63,390 | 8.92 | 9.12 | 8.86 | 0 | 0 | 0 | |
08/04/2009 |
8.92
|
203,660 | 9.37 | 9.49 | 8.92 | 5,250 | 153,440 | 0 | |
07/04/2009 |
9.37
|
372,830 | 8.95 | 9.37 | 8.95 | 178,710 | 29,340 | 0 | |
03/04/2009 |
8.95
|
408,330 | 8.55 | 8.98 | 8.78 | 246,310 | 30,050 | 0 | |
02/04/2009 |
8.55
|
207,180 | 8.27 | 8.55 | 8.24 | 173,920 | 500 | 0 | |
01/04/2009 |
8.27
|
65,540 | 8.24 | 8.29 | 8.21 | 13,520 | 0 | 0 | |
31/03/2009 |
8.24
|
213,220 | 8.24 | 8.24 | 7.84 | 20,690 | 89,060 | 0 | |
30/03/2009 |
8.24
|
69,890 | 8.66 | 8.66 | 8.24 | 0 | 330 | 0 | |
27/03/2009 |
8.66
|
177,880 | 8.81 | 8.81 | 8.52 | 49,180 | 1,000 | 0 | |
26/03/2009 |
8.81
|
339,960 | 8.41 | 8.81 | 8.27 | 322,820 | 3,400 | 0 | |
25/03/2009 |
8.41
|
288,190 | 8.18 | 8.46 | 8.21 | 187,930 | 0 | 0 | |
24/03/2009 |
8.18
|
458,830 | 7.81 | 8.18 | 8.12 | 370,530 | 14,790 | 0 | |
23/03/2009 |
7.81
|
89,930 | 7.81 | 7.81 | 7.61 | 35,730 | 33,240 | 0 | |
20/03/2009 |
7.81
|
79,060 | 7.81 | 7.84 | 7.78 | 8,500 | 5,230 | 0 | |
19/03/2009 |
7.81
|
136,300 | 7.81 | 7.81 | 7.73 | 0 | 11,060 | 0 | |
18/03/2009 |
7.81
|
108,540 | 7.67 | 7.84 | 7.70 | 180 | 5,230 | 0 | |
17/03/2009 |
7.67
|
82,970 | 7.56 | 7.73 | 7.64 | 17,310 | 5,230 | 0 | |
16/03/2009 |
7.56
|
147,870 | 7.50 | 7.58 | 7.50 | 300 | 9,760 | 0 | |
13/03/2009 |
7.50
|
71,230 | 7.50 | 7.53 | 7.44 | 1,000 | 5,230 | 0 | |
12/03/2009 |
7.50
|
85,220 | 7.53 | 7.53 | 7.39 | 0 | 0 | 0 | |
11/03/2009 |
7.53
|
31,610 | 7.58 | 7.78 | 7.53 | 8,000 | 0 | 0 | |
10/03/2009 |
7.58
|
70,640 | 7.30 | 7.58 | 7.33 | 40,120 | 0 | 0 | |
09/03/2009 |
7.30
|
17,950 | 7.27 | 7.36 | 7.27 | 0 | 0 | 0 | |
06/03/2009 |
7.27
|
34,000 | 7.24 | 7.27 | 7.16 | 1,000 | 5,000 | 0 | |
05/03/2009 |
7.24
|
82,730 | 7.44 | 7.50 | 7.24 | 0 | 48,910 | 0 | |
04/03/2009: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
04/03/2009 |
7.44
|
51,370 | 7.16 | 7.44 | 7.33 | 42,000 | 0 | 0 | |
03/03/2009 |
7.16
|
38,990 | 7.24 | 7.24 | 6.97 | 0 | 30,230 | 0 | |
02/03/2009 |
7.24
|
56,590 | 6.91 | 7.24 | 7.16 | 38,000 | 0 | 0 | |
27/02/2009 |
6.91
|
452,300 | 7.27 | 7.27 | 6.91 | 51,400 | 445,640 | 0 | |
26/02/2009 |
7.27
|
403,290 | 7.63 | 7.63 | 7.27 | 130,000 | 366,130 | 0 | |
25/02/2009 |
7.63
|
43,640 | 7.35 | 7.65 | 7.35 | 10,400 | 35,000 | 0 | |
24/02/2009 |
7.35
|
146,560 | 7.74 | 7.74 | 7.35 | 45,450 | 29,000 | 0 | |
23/02/2009 |
7.74
|
87,010 | 7.74 | 7.74 | 7.54 | 53,700 | 56,530 | 0 | |
20/02/2009 |
7.74
|
64,680 | 7.63 | 7.74 | 7.57 | 47,580 | 20,760 | 0 | |
19/02/2009 |
7.63
|
67,650 | 7.57 | 7.71 | 7.57 | 50,000 | 52,420 | 0 | |
18/02/2009 |
7.57
|
105,850 | 7.68 | 7.68 | 7.57 | 63,720 | 0 | 0 | |
17/02/2009 |
7.68
|
44,690 | 7.85 | 7.85 | 7.65 | 34,230 | 0 | 0 | |
16/02/2009 |
7.85
|
23,020 | 7.71 | 7.85 | 7.71 | 0 | 7,270 | 0 | |
13/02/2009 |
7.71
|
21,720 | 7.71 | 7.71 | 7.65 | 0 | 10,200 | 0 | |
12/02/2009 |
7.71
|
7,950 | 7.68 | 7.76 | 7.63 | 0 | 1,000 | 0 | |
11/02/2009 |
7.68
|
19,510 | 7.65 | 7.68 | 7.57 | 0 | 5,850 | 0 | |
10/02/2009 |
7.65
|
11,610 | 7.65 | 7.71 | 7.65 | 0 | 0 | 0 |