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) |
|
06/02/2009 |
7.12
|
235,700 | 7.01 | 7.17 | 7.03 | 73,940 | 3,000 | 0 | |
05/02/2009 |
7.01
|
260,330 | 7.24 | 7.28 | 7.01 | 89,280 | 2,000 | 0 | |
04/02/2009 |
7.24
|
233,550 | 7.28 | 7.37 | 7.21 | 1,610 | 86,540 | 0 | |
03/02/2009 |
7.28
|
481,640 | 7.58 | 7.58 | 7.28 | 145,170 | 292,230 | 0 | |
02/02/2009 |
7.58
|
98,420 | 7.86 | 7.86 | 7.58 | 100 | 35,430 | 0 | |
23/01/2009 |
7.86
|
63,130 | 7.83 | 7.86 | 7.79 | 100 | 32,000 | 0 | |
22/01/2009 |
7.83
|
101,950 | 7.67 | 7.88 | 7.81 | 13,890 | 9,620 | 0 | |
21/01/2009 |
7.67
|
182,200 | 7.72 | 7.76 | 7.67 | 2,000 | 93,230 | 0 | |
20/01/2009 |
7.72
|
123,260 | 7.83 | 7.83 | 7.72 | 29,300 | 10,000 | 0 | |
19/01/2009 |
7.83
|
78,950 | 7.90 | 7.90 | 7.83 | 200 | 16,420 | 0 | |
16/01/2009 |
7.90
|
237,880 | 7.86 | 7.99 | 7.86 | 129,270 | 11,110 | 0 | |
15/01/2009 |
7.86
|
157,100 | 7.86 | 7.90 | 7.79 | 40,000 | 15,000 | 0 | |
14/01/2009 |
7.86
|
389,320 | 7.99 | 8.04 | 7.86 | 20,550 | 220,320 | 0 | |
13/01/2009 |
7.99
|
191,100 | 8.11 | 8.11 | 7.97 | 30,120 | 10,350 | 0 | |
12/01/2009 |
8.11
|
169,110 | 8.13 | 8.15 | 8.11 | 34,900 | 49,000 | 0 | |
09/01/2009 |
8.13
|
249,150 | 8.13 | 8.15 | 8.09 | 77,080 | 101,900 | 0 | |
08/01/2009 |
8.13
|
596,530 | 8.36 | 8.36 | 8.11 | 152,200 | 138,640 | 0 | |
07/01/2009 |
8.36
|
639,310 | 8.11 | 8.45 | 8.27 | 260,880 | 170,310 | 0 | |
06/01/2009 |
8.11
|
479,410 | 7.92 | 8.15 | 8.04 | 315,000 | 80,870 | 0 | |
05/01/2009 |
7.92
|
271,220 | 7.92 | 8.02 | 7.92 | 91,710 | 140,030 | 0 | |
02/01/2009 |
7.92
|
100,390 | 7.92 | 7.95 | 7.90 | 27,100 | 30,000 | 0 | |
31/12/2008 |
7.92
|
354,930 | 8.27 | 8.34 | 7.92 | 69,050 | 151,940 | 0 | |
30/12/2008 |
8.27
|
525,000 | 8.15 | 8.34 | 8.15 | 342,120 | 107,710 | 0 | |
29/12/2008 |
8.15
|
577,640 | 7.90 | 8.15 | 7.92 | 263,390 | 30,000 | 0 | |
26/12/2008 |
7.90
|
228,180 | 7.88 | 7.99 | 7.81 | 23,070 | 50,140 | 0 | |
25/12/2008 |
7.88
|
258,590 | 7.90 | 8.04 | 7.88 | 33,310 | 500 | 0 | |
24/12/2008 |
7.90
|
215,590 | 8.04 | 8.04 | 7.69 | 39,940 | 0 | 0 | |
23/12/2008 |
8.04
|
470,970 | 8.45 | 8.45 | 8.04 | 102,340 | 46,010 | 0 | |
22/12/2008 |
8.45
|
425,660 | 8.50 | 8.68 | 8.45 | 68,550 | 106,230 | 0 | |
19/12/2008 |
8.50
|
659,880 | 8.13 | 8.52 | 8.06 | 52,680 | 109,690 | 0 | |
18/12/2008 |
8.13
|
774,360 | 7.76 | 8.13 | 7.76 | 280,870 | 240,270 | 0 | |
17/12/2008 |
7.76
|
620,320 | 7.40 | 7.76 | 7.40 | 349,720 | 303,410 | 0 | |
16/12/2008: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
16/12/2008 |
7.40
|
338,930 | 7.79 | 7.81 | 7.40 | 132,600 | 5,160 | 0 | |
15/12/2008 |
7.79
|
430,780 | 7.45 | 7.79 | 7.49 | 86,800 | 50,890 | 0 | |
12/12/2008 |
7.45
|
468,640 | 7.11 | 7.45 | 7.24 | 95,460 | 220,000 | 0 | |
11/12/2008 |
7.11
|
276,990 | 7.11 | 7.18 | 7.02 | 101,100 | 146,860 | 0 | |
10/12/2008 |
7.11
|
286,560 | 7.38 | 7.38 | 7.08 | 66,000 | 60,960 | 0 | |
09/12/2008 |
7.38
|
519,210 | 7.38 | 7.45 | 7.36 | 200,440 | 333,140 | 0 | |
08/12/2008 |
7.38
|
381,840 | 7.76 | 7.76 | 7.38 | 70,170 | 112,100 | 0 | |
05/12/2008 |
7.76
|
234,420 | 7.97 | 7.97 | 7.74 | 43,200 | 28,580 | 0 | |
04/12/2008 |
7.97
|
431,140 | 7.95 | 8.10 | 7.92 | 129,610 | 267,670 | 0 | |
03/12/2008 |
7.95
|
273,540 | 7.95 | 8.10 | 7.90 | 41,660 | 180,670 | 0 | |
02/12/2008 |
7.95
|
208,600 | 8.19 | 8.19 | 7.85 | 43,990 | 83,810 | 0 | |
01/12/2008 |
8.19
|
236,140 | 8.42 | 8.44 | 8.15 | 7,590 | 70,000 | 0 | |
28/11/2008 |
8.42
|
815,300 | 8.04 | 8.42 | 8.26 | 131,200 | 578,570 | 0 | |
27/11/2008 |
8.04
|
490,650 | 8.24 | 8.26 | 8.04 | 3,200 | 209,070 | 0 | |
26/11/2008 |
8.24
|
243,560 | 8.47 | 8.51 | 8.24 | 9,230 | 13,090 | 0 | |
25/11/2008 |
8.47
|
316,760 | 8.42 | 8.58 | 8.47 | 5,540 | 152,070 | 0 | |
24/11/2008 |
8.42
|
312,670 | 8.42 | 8.67 | 8.40 | 800 | 30,210 | 0 | |
21/11/2008 |
8.42
|
1,176,960 | 8.44 | 8.47 | 8.10 | 564,640 | 720,780 | 0 | |
20/11/2008 |
8.44
|
440,110 | 8.83 | 8.83 | 8.44 | 60,530 | 144,100 | 0 | |
19/11/2008 |
8.83
|
427,010 | 9.01 | 9.05 | 8.81 | 54,670 | 333,510 | 0 | |
18/11/2008 |
9.01
|
335,100 | 9.28 | 9.28 | 9.01 | 23,900 | 169,250 | 0 | |
17/11/2008 |
9.28
|
120,310 | 9.53 | 9.53 | 9.28 | 350 | 0 | 0 | |
14/11/2008 |
9.53
|
312,370 | 9.28 | 9.71 | 9.39 | 2,560 | 64,550 | 0 | |
13/11/2008 |
9.28
|
414,140 | 9.24 | 9.57 | 8.87 | 6,890 | 25,000 | 0 | |
12/11/2008 |
9.24
|
723,550 | 9.71 | 9.71 | 9.24 | 90,560 | 435,730 | 0 | |
11/11/2008 |
9.71
|
692,120 | 10.21 | 10.21 | 9.71 | 94,670 | 116,770 | 0 | |
10/11/2008 |
10.21
|
465,720 | 10.23 | 10.50 | 10.21 | 61,500 | 228,310 | 0 | |
07/11/2008 |
10.23
|
407,480 | 10.71 | 10.71 | 10.23 | 41,300 | 1,480 | 0 | |
06/11/2008 |
10.71
|
882,320 | 11.25 | 11.54 | 10.71 | 116,530 | 50,600 | 0 | |
05/11/2008 |
11.25
|
1,100,010 | 10.73 | 11.25 | 11.09 | 110,200 | 251,110 | 0 | |
04/11/2008 |
10.73
|
815,040 | 10.23 | 10.73 | 9.98 | 39,400 | 481,660 | 0 | |
03/11/2008 |
10.23
|
413,650 | 10.64 | 10.64 | 10.19 | 71,500 | 254,870 | 0 | |
31/10/2008 |
10.64
|
970,970 | 10.53 | 10.64 | 10.19 | 109,140 | 571,960 | 0 | |
30/10/2008 |
10.53
|
698,180 | 10.87 | 10.87 | 10.34 | 36,100 | 446,380 | 0 | |
29/10/2008 |
10.87
|
1,228,150 | 10.53 | 11.05 | 10.41 | 205,350 | 863,140 | 0 | |
28/10/2008 |
10.53
|
654,420 | 10.03 | 10.53 | 9.53 | 122,010 | 158,070 | 0 | |
27/10/2008 |
10.03
|
496,690 | 10.55 | 10.55 | 10.03 | 21,370 | 285,970 | 0 | |
24/10/2008 |
10.55
|
911,800 | 11.09 | 11.09 | 10.55 | 51,900 | 372,850 | 0 | |
23/10/2008 |
11.09
|
809,310 | 11.66 | 11.66 | 11.09 | 43,440 | 362,950 | 0 | |
22/10/2008 |
11.66
|
141,070 | 11.77 | 11.77 | 11.43 | 37,420 | 9,110 | 0 | |
21/10/2008 |
11.77
|
889,860 | 11.32 | 11.88 | 11.54 | 118,980 | 362,300 | 0 | |
20/10/2008 |
11.32
|
407,930 | 11.77 | 11.77 | 11.32 | 50,300 | 14,300 | 0 | |
17/10/2008 |
11.77
|
324,530 | 11.77 | 12.00 | 11.77 | 56,470 | 176,400 | 0 | |
16/10/2008 |
11.77
|
500,210 | 12.22 | 12.22 | 11.66 | 153,050 | 6,200 | 0 | |
15/10/2008 |
12.22
|
1,369,940 | 11.66 | 12.22 | 11.54 | 284,150 | 569,330 | 0 | |
14/10/2008 |
11.66
|
63,950 | 11.14 | 11.66 | 11.66 | 0 | 50,460 | 0 | |
13/10/2008 |
11.14
|
522,160 | 11.30 | 11.54 | 11.14 | 159,730 | 298,640 | 0 | |
10/10/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/10/2008 |
11.30
|
966,710 | 11.88 | 11.88 | 11.30 | 219,510 | 822,940 | 0 | |
09/10/2008 |
11.88
|
450,870 | 11.55 | 12.11 | 11.55 | 77,350 | 30,150 | 0 | |
08/10/2008 |
11.55
|
1,009,540 | 11.66 | 11.66 | 11.11 | 381,060 | 514,090 | 0 | |
07/10/2008 |
11.66
|
1,540,590 | 12.22 | 12.22 | 11.66 | 752,120 | 671,460 | 0 | |
06/10/2008 |
12.22
|
841,230 | 12.77 | 12.77 | 12.22 | 189,340 | 179,600 | 0 | |
03/10/2008 |
12.77
|
258,770 | 13.11 | 13.11 | 12.66 | 88,150 | 80,640 | 0 | |
02/10/2008 |
13.11
|
570,100 | 12.88 | 13.33 | 12.66 | 165,170 | 222,040 | 0 | |
01/10/2008 |
12.88
|
776,070 | 13.33 | 13.44 | 12.77 | 64,560 | 201,240 | 0 | |
30/09/2008 |
13.33
|
22,050 | 13.99 | 13.99 | 13.33 | 15,200 | 0 | 0 | |
29/09/2008 |
13.99
|
1,531,940 | 13.44 | 13.99 | 13.11 | 1,060,790 | 30,740 | 0 | |
26/09/2008 |
13.44
|
1,068,290 | 13.22 | 13.77 | 13.22 | 566,810 | 2,710 | 0 | |
25/09/2008 |
13.22
|
910,350 | 12.66 | 13.22 | 12.88 | 626,620 | 11,390 | 0 | |
24/09/2008 |
12.66
|
482,270 | 12.99 | 12.99 | 12.66 | 266,230 | 137,970 | 0 | |
23/09/2008 |
12.99
|
2,065,620 | 12.77 | 13.33 | 12.33 | 1,168,590 | 126,100 | 0 | |
22/09/2008 |
12.77
|
40,530 | 12.22 | 12.77 | 12.77 | 0 | 1,260 | 0 | |
19/09/2008 |
12.22
|
506,680 | 11.66 | 12.22 | 12.22 | 255,450 | 371,070 | 0 | |
18/09/2008 |
11.66
|
1,300,800 | 12.22 | 12.22 | 11.66 | 825,430 | 448,580 | 0 | |
17/09/2008 |
12.22
|
1,407,240 | 12.66 | 12.66 | 12.11 | 626,240 | 560,870 | 0 | |
16/09/2008 |
12.66
|
457,930 | 13.22 | 13.22 | 12.66 | 10,690 | 210,490 | 0 | |
15/09/2008 |
13.22
|
730,080 | 12.66 | 13.22 | 12.77 | 29,100 | 201,020 | 0 | |
12/09/2008 |
12.66
|
1,231,110 | 13.33 | 13.33 | 12.66 | 150,590 | 253,880 | 0 |