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) |
1 | 0.94% | 399,700 | -22,860 | -2.4 |
106.30
108.60
107.60
|
2 tháng
(2024-07-22) |
-0.09 | -0.09% | 1,048,300 | -74,683 | -8.0 |
105.50
110.21
107.60
|
3 tháng
(2024-06-21) |
-4.26 | -3.81% | 1,922,600 | -168,415 | -18.6 |
105.50
116.70
107.60
|
6 tháng
(2024-03-25) |
-1.37 | -1.26% | 3,304,100 | -192,734 | -21.4 |
102.13
116.70
107.60
|
12 tháng
(2023-09-25) |
-1.09 | -1% | 5,920,900 | -351,568 | -37.9 |
92.67
116.70
107.60
|
24 tháng
(2022-09-30) |
29.95 | 38.57% | 13,161,500 | -566,302 | -61.8 |
72.56
130.80
107.60
|
36 tháng
(2021-10-05) |
19.64 | 22.33% | 19,945,900 | -863,070 | -96.5 |
72.56
130.80
107.60
|
60 tháng
(2019-10-16) |
33.07 | 44.37% | 29,781,770 | -740,540 | -86.7 |
61.17
130.80
107.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2009 |
9.85
|
15,670 | 9.85 | 9.94 | 9.85 | 8,580 | 0 | 0 | |
05/02/2009 |
9.85
|
8,930 | 9.94 | 9.94 | 9.85 | 7,820 | 0 | 0 | |
04/02/2009 |
9.94
|
7,190 | 9.94 | 10.03 | 9.85 | 1,540 | 0 | 0 | |
03/02/2009 |
9.94
|
15,860 | 9.94 | 9.94 | 9.77 | 9,960 | 200 | 0 | |
02/02/2009 |
9.94
|
2,110 | 10.03 | 10.21 | 9.85 | 0 | 0 | 0 | |
23/01/2009 |
10.03
|
2,580 | 9.94 | 10.12 | 9.94 | 120 | 130 | 0 | |
22/01/2009 |
9.94
|
5,080 | 9.77 | 10.03 | 9.85 | 200 | 5,000 | 0 | |
21/01/2009 |
9.77
|
5,400 | 9.77 | 9.85 | 9.77 | 50 | 3,600 | 0 | |
20/01/2009 |
9.77
|
13,770 | 10.03 | 10.03 | 9.77 | 3,990 | 1,200 | 0 | |
19/01/2009 |
10.03
|
3,310 | 10.03 | 10.03 | 9.85 | 0 | 260 | 0 | |
16/01/2009 |
10.03
|
10,300 | 9.94 | 10.03 | 9.85 | 4,800 | 0 | 0 | |
15/01/2009 |
9.94
|
8,190 | 10.21 | 10.21 | 9.94 | 1,300 | 3,600 | 0 | |
14/01/2009 |
10.21
|
7,320 | 10.03 | 10.30 | 9.94 | 1,840 | 0 | 0 | |
13/01/2009 |
10.03
|
17,070 | 10.21 | 10.21 | 10.03 | 5,100 | 100 | 0 | |
12/01/2009 |
10.21
|
1,290 | 10.30 | 10.48 | 10.21 | 100 | 0 | 0 | |
09/01/2009 |
10.30
|
8,640 | 10.39 | 10.39 | 10.21 | 3,090 | 0 | 0 | |
08/01/2009 |
10.39
|
5,770 | 10.48 | 10.48 | 10.39 | 4,660 | 0 | 0 | |
07/01/2009 |
10.48
|
10,900 | 10.39 | 10.48 | 10.39 | 6,840 | 0 | 0 | |
06/01/2009 |
10.39
|
34,370 | 10.39 | 10.48 | 10.30 | 26,320 | 0 | 0 | |
05/01/2009 |
10.39
|
41,600 | 10.75 | 10.75 | 10.39 | 31,320 | 20,000 | 0 | |
02/01/2009 |
10.75
|
40,580 | 10.66 | 10.75 | 10.39 | 40,370 | 10,000 | 0 | |
31/12/2008 |
10.66
|
31,390 | 10.21 | 10.66 | 9.85 | 620 | 1,530 | 0 | |
30/12/2008 |
10.21
|
61,370 | 10.57 | 10.57 | 10.21 | 11,200 | 57,920 | 0 | |
29/12/2008 |
10.57
|
3,640 | 10.39 | 10.57 | 10.12 | 360 | 80 | 0 | |
26/12/2008 |
10.39
|
8,990 | 10.39 | 10.48 | 10.39 | 4,000 | 4,830 | 0 | |
25/12/2008 |
10.39
|
4,250 | 10.57 | 10.57 | 10.30 | 0 | 0 | 0 | |
24/12/2008 |
10.57
|
6,090 | 10.30 | 10.57 | 10.03 | 2,570 | 500 | 0 | |
23/12/2008 |
10.30
|
38,880 | 10.66 | 10.66 | 10.21 | 9,240 | 7,660 | 0 | |
22/12/2008 |
10.66
|
12,650 | 10.75 | 10.75 | 10.66 | 5,690 | 310 | 0 | |
19/12/2008 |
10.75
|
19,390 | 10.75 | 11.02 | 10.66 | 13,280 | 8,590 | 0 | |
18/12/2008 |
10.75
|
18,740 | 10.84 | 10.93 | 10.75 | 16,500 | 18,240 | 0 | |
17/12/2008 |
10.84
|
32,350 | 11.02 | 11.11 | 10.57 | 28,150 | 29,160 | 0 | |
16/12/2008 |
11.02
|
15,850 | 11.47 | 11.47 | 10.93 | 14,250 | 5,860 | 0 | |
15/12/2008 |
11.47
|
30,970 | 11.29 | 11.65 | 11.38 | 15,300 | 9,520 | 0 | |
12/12/2008 |
11.29
|
54,740 | 10.75 | 11.29 | 11.20 | 25,670 | 2,000 | 0 | |
11/12/2008 |
10.75
|
68,600 | 10.30 | 10.75 | 10.57 | 51,960 | 25,300 | 0 | |
10/12/2008 |
10.30
|
14,090 | 10.03 | 10.39 | 10.21 | 13,810 | 10,000 | 0 | |
09/12/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
09/12/2008 |
10.03
|
57,630 | 10.26 | 10.39 | 10.03 | 47,330 | 51,180 | 0 | |
08/12/2008 |
10.26
|
6,930 | 10.61 | 10.61 | 10.08 | 5,300 | 2,410 | 0 | |
05/12/2008 |
10.61
|
6,140 | 10.61 | 10.61 | 10.43 | 5,800 | 0 | 0 | |
04/12/2008 |
10.61
|
58,100 | 10.52 | 10.61 | 10.26 | 49,700 | 43,000 | 0 | |
03/12/2008 |
10.52
|
13,170 | 10.52 | 10.61 | 10.43 | 10,480 | 7,240 | 0 | |
02/12/2008 |
10.52
|
20,600 | 10.35 | 10.52 | 10.08 | 19,800 | 5,190 | 0 | |
01/12/2008 |
10.35
|
24,750 | 10.35 | 10.35 | 9.99 | 21,830 | 22,960 | 0 | |
28/11/2008 |
10.35
|
25,710 | 10.35 | 10.43 | 10.17 | 22,610 | 22,440 | 0 | |
27/11/2008 |
10.35
|
25,950 | 10.35 | 10.43 | 10.26 | 21,800 | 19,580 | 0 | |
26/11/2008 |
10.35
|
41,900 | 10.61 | 10.61 | 10.26 | 41,490 | 20,480 | 0 | |
25/11/2008 |
10.61
|
76,450 | 10.35 | 10.61 | 10.35 | 73,790 | 49,810 | 0 | |
24/11/2008 |
10.35
|
22,500 | 10.08 | 10.43 | 10.08 | 22,000 | 10,630 | 0 | |
21/11/2008 |
10.08
|
45,070 | 9.90 | 10.08 | 9.55 | 29,500 | 40,800 | 0 | |
20/11/2008 |
9.90
|
40,640 | 10.08 | 10.08 | 9.73 | 29,500 | 36,570 | 0 | |
19/11/2008 |
10.08
|
22,180 | 9.99 | 10.08 | 9.99 | 19,010 | 16,290 | 0 | |
18/11/2008 |
9.99
|
50,370 | 10.43 | 10.43 | 9.99 | 41,000 | 46,190 | 0 | |
17/11/2008 |
10.43
|
20,510 | 10.26 | 10.43 | 10.08 | 18,440 | 0 | 0 | |
14/11/2008 |
10.26
|
25,150 | 9.82 | 10.26 | 9.99 | 20,000 | 8,470 | 0 | |
13/11/2008 |
9.82
|
18,530 | 9.37 | 9.82 | 9.37 | 15,000 | 10,330 | 0 | |
12/11/2008 |
9.37
|
39,210 | 9.82 | 9.82 | 9.37 | 19,000 | 100 | 0 | |
11/11/2008 |
9.82
|
58,310 | 10.26 | 10.26 | 9.82 | 31,820 | 18,050 | 0 | |
10/11/2008 |
10.26
|
17,890 | 10.08 | 10.35 | 10.08 | 15,100 | 0 | 0 | |
07/11/2008 |
10.08
|
42,000 | 10.61 | 10.61 | 10.08 | 37,940 | 0 | 0 | |
06/11/2008 |
10.61
|
66,830 | 10.70 | 10.70 | 10.17 | 55,900 | 25,040 | 0 | |
05/11/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/11/2008 |
10.70
|
41,170 | 10.35 | 10.79 | 10.61 | 7,750 | 8,730 | 0 | |
04/11/2008 |
10.35
|
15,800 | 9.91 | 10.35 | 10.17 | 8,260 | 100 | 0 | |
03/11/2008 |
9.91
|
16,340 | 9.47 | 9.91 | 9.47 | 9,590 | 6,000 | 0 | |
31/10/2008 |
9.47
|
33,660 | 9.03 | 9.47 | 9.38 | 9,720 | 0 | 0 | |
30/10/2008 |
9.03
|
13,920 | 8.68 | 9.03 | 8.33 | 320 | 0 | 0 | |
29/10/2008 |
8.68
|
42,440 | 8.29 | 8.68 | 8.64 | 10,500 | 1,990 | 0 | |
28/10/2008 |
8.29
|
37,560 | 8.68 | 8.68 | 8.29 | 20,010 | 27,810 | 0 | |
27/10/2008 |
8.68
|
28,780 | 9.12 | 9.12 | 8.68 | 0 | 930 | 0 | |
24/10/2008 |
9.12
|
38,550 | 9.56 | 9.56 | 9.12 | 700 | 12,950 | 0 | |
23/10/2008 |
9.56
|
38,340 | 10.00 | 10.00 | 9.56 | 8,070 | 30,070 | 0 | |
22/10/2008 |
10.00
|
10,720 | 10.08 | 10.08 | 9.91 | 7,840 | 930 | 0 | |
21/10/2008 |
10.08
|
29,220 | 9.82 | 10.17 | 10.00 | 25,000 | 7,030 | 0 | |
20/10/2008 |
9.82
|
51,070 | 10.26 | 10.26 | 9.82 | 14,630 | 33,740 | 0 | |
17/10/2008 |
10.26
|
10,190 | 10.00 | 10.26 | 10.08 | 5,050 | 0 | 0 | |
16/10/2008 |
10.00
|
9,090 | 10.17 | 10.26 | 10.00 | 5,200 | 1,000 | 0 | |
15/10/2008 |
10.17
|
18,980 | 10.43 | 10.78 | 10.17 | 7,360 | 0 | 0 | |
14/10/2008 |
10.43
|
66,070 | 10.00 | 10.43 | 10.43 | 390 | 63,930 | 0 | |
13/10/2008 |
10.00
|
15,960 | 10.52 | 10.52 | 10.00 | 320 | 13,460 | 0 | |
10/10/2008 |
10.52
|
47,230 | 10.52 | 10.52 | 10.00 | 34,120 | 44,760 | 0 | |
09/10/2008 |
10.52
|
4,910 | 10.43 | 10.70 | 10.17 | 10 | 2,500 | 0 | |
08/10/2008 |
10.43
|
31,280 | 10.43 | 10.43 | 10.00 | 5,100 | 26,480 | 0 | |
07/10/2008 |
10.43
|
27,520 | 10.96 | 10.96 | 10.43 | 1,320 | 25,850 | 0 | |
06/10/2008 |
10.96
|
34,870 | 11.49 | 11.49 | 10.96 | 11,310 | 24,140 | 0 | |
03/10/2008 |
11.49
|
32,670 | 11.84 | 11.84 | 11.49 | 300 | 11,630 | 0 | |
02/10/2008 |
11.84
|
5,080 | 11.84 | 12.10 | 11.84 | 760 | 1,130 | 0 | |
01/10/2008 |
11.84
|
26,000 | 11.57 | 11.92 | 11.57 | 5,200 | 1,940 | 0 | |
30/09/2008 |
11.57
|
15,720 | 12.10 | 12.10 | 11.57 | 0 | 10,640 | 0 | |
29/09/2008 |
12.10
|
34,650 | 12.19 | 12.28 | 11.75 | 27,350 | 10,440 | 0 | |
26/09/2008 |
12.19
|
44,780 | 12.10 | 12.28 | 12.10 | 25,610 | 9,470 | 0 | |
25/09/2008 |
12.10
|
85,130 | 11.57 | 12.10 | 11.84 | 64,200 | 59,390 | 0 | |
24/09/2008 |
11.57
|
74,880 | 11.92 | 12.28 | 11.57 | 51,410 | 7,740 | 0 | |
23/09/2008 |
11.92
|
72,820 | 11.66 | 12.19 | 11.66 | 49,690 | 25,390 | 0 | |
22/09/2008 |
11.66
|
36,120 | 11.14 | 11.66 | 11.66 | 32,870 | 20,000 | 0 | |
19/09/2008 |
11.14
|
26,620 | 10.61 | 11.14 | 11.14 | 25,740 | 18,010 | 0 | |
18/09/2008 |
10.61
|
167,340 | 10.61 | 10.61 | 10.08 | 104,990 | 108,510 | 0 | |
17/09/2008 |
10.61
|
72,830 | 11.14 | 11.14 | 10.61 | 21,970 | 62,360 | 0 | |
16/09/2008 |
11.14
|
131,370 | 11.22 | 11.75 | 11.05 | 108,190 | 118,450 | 0 | |
15/09/2008 |
11.22
|
35,730 | 11.40 | 11.92 | 11.22 | 5,000 | 18,300 | 0 | |
12/09/2008 |
11.40
|
137,050 | 11.49 | 11.49 | 11.22 | 102,930 | 87,050 | 0 |