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) |
|
04/07/2011 |
8.21
|
133,900 | 8.24 | 8.24 | 8.16 | 22,500 | 41,530 | -0.6 | |
01/07/2011 |
8.24
|
90,410 | 8.50 | 8.50 | 8.24 | 13,090 | 16,700 | -0.1 | |
30/06/2011 |
8.50
|
128,260 | 8.55 | 8.63 | 8.39 | 94,360 | 21,930 | 2.4 | |
29/06/2011 |
8.55
|
274,050 | 8.24 | 8.58 | 8.26 | 220,250 | 109,510 | 3.6 | |
28/06/2011 |
8.24
|
302,550 | 8.24 | 8.24 | 8.18 | 108,770 | 215,670 | -3.4 | |
27/06/2011 |
8.24
|
383,990 | 8.39 | 8.39 | 8.24 | 48,160 | 355,740 | -9.8 | |
24/06/2011 |
8.39
|
208,000 | 8.45 | 8.55 | 8.39 | 143,600 | 185,620 | -1.3 | |
23/06/2011 |
8.45
|
224,530 | 8.55 | 8.55 | 8.39 | 92,490 | 71,740 | 0.7 | |
22/06/2011 |
8.55
|
261,280 | 8.58 | 8.71 | 8.52 | 62,760 | 39,110 | 0.8 | |
21/06/2011 |
8.58
|
119,850 | 8.18 | 8.58 | 8.21 | 54,600 | 18,580 | 1.2 | |
20/06/2011 |
8.18
|
138,900 | 8.37 | 8.37 | 8.18 | 5,000 | 19,500 | -0.5 | |
17/06/2011 |
8.37
|
990,960 | 8.73 | 8.73 | 8.32 | 461,580 | 925,850 | -14.9 | |
16/06/2011 |
8.73
|
348,580 | 8.37 | 8.73 | 8.32 | 121,780 | 312,430 | -6.2 | |
15/06/2011 |
8.37
|
411,680 | 8.60 | 8.60 | 8.37 | 190,420 | 271,580 | -2.6 | |
14/06/2011 |
8.60
|
333,360 | 8.71 | 8.89 | 8.60 | 97,790 | 261,190 | -5.5 | |
13/06/2011 |
8.71
|
234,940 | 8.79 | 8.79 | 8.66 | 50,000 | 164,270 | -3.8 | |
10/06/2011 |
8.79
|
324,970 | 8.86 | 8.97 | 8.79 | 50,350 | 240,750 | -6.5 | |
09/06/2011 |
8.86
|
401,030 | 8.86 | 8.92 | 8.63 | 130,000 | 283,710 | -5.2 | |
08/06/2011 |
8.86
|
431,440 | 9.18 | 9.18 | 8.76 | 242,280 | 245,640 | -0.1 | |
07/06/2011 |
9.18
|
325,330 | 8.84 | 9.20 | 8.94 | 184,080 | 2,670 | 6.3 | |
06/06/2011 |
8.84
|
331,030 | 8.84 | 8.84 | 8.42 | 157,000 | 104,700 | 1.7 | |
03/06/2011 |
8.84
|
601,370 | 9.00 | 9.02 | 8.55 | 376,900 | 104,370 | 9.2 | |
02/06/2011 |
9.00
|
450,360 | 8.71 | 9.10 | 8.73 | 155,000 | 206,440 | -1.8 | |
01/06/2011 |
8.71
|
427,440 | 8.32 | 8.71 | 8.11 | 275,080 | 102,870 | 5.7 | |
31/05/2011 |
8.32
|
272,240 | 7.92 | 8.32 | 7.84 | 169,500 | 36,870 | 4.1 | |
30/05/2011 |
7.92
|
262,400 | 8.18 | 8.45 | 7.92 | 144,880 | 66,110 | 2.5 | |
27/05/2011 |
8.18
|
350,450 | 7.82 | 8.18 | 7.98 | 167,570 | 61,210 | 3.3 | |
26/05/2011 |
7.82
|
613,700 | 7.45 | 7.82 | 7.09 | 154,890 | 402,730 | -7.0 | |
25/05/2011 |
7.45
|
417,560 | 7.82 | 7.82 | 7.45 | 254,920 | 295,490 | -1.2 | |
24/05/2011 |
7.82
|
606,270 | 8.21 | 8.21 | 7.82 | 186,560 | 294,200 | -3.2 | |
23/05/2011 |
8.21
|
697,710 | 8.58 | 8.58 | 8.16 | 239,500 | 300,430 | -1.9 | |
20/05/2011 |
8.58
|
472,620 | 9.02 | 9.02 | 8.58 | 51,390 | 223,630 | -5.8 | |
19/05/2011 |
9.02
|
195,800 | 9.07 | 9.15 | 9.02 | 96,120 | 44,240 | 1.8 | |
18/05/2011 |
9.07
|
247,820 | 9.26 | 9.26 | 9.07 | 70,020 | 118,260 | -1.7 | |
17/05/2011 |
9.26
|
214,150 | 9.41 | 9.41 | 9.20 | 97,020 | 30,860 | 2.4 | |
16/05/2011 |
9.41
|
157,040 | 9.47 | 9.47 | 9.36 | 94,220 | 84,360 | 0.4 | |
13/05/2011 |
9.47
|
275,510 | 9.41 | 9.52 | 9.36 | 168,810 | 77,350 | 3.3 | |
12/05/2011 |
9.41
|
250,400 | 9.41 | 9.52 | 9.41 | 166,840 | 56,890 | 4.0 | |
11/05/2011 |
9.41
|
163,110 | 9.47 | 9.62 | 9.41 | 121,220 | 54,500 | 2.4 | |
10/05/2011 |
9.47
|
276,920 | 9.34 | 9.49 | 9.34 | 158,730 | 5,000 | 5.5 | |
09/05/2011 |
9.34
|
129,660 | 9.28 | 9.36 | 9.28 | 83,820 | 43,940 | 1.4 | |
06/05/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/05/2011 |
9.28
|
260,150 | 9.15 | 9.39 | 9.26 | 113,140 | 89,100 | 0.9 | |
05/05/2011 |
9.15
|
232,050 | 9.20 | 9.20 | 9.08 | 135,120 | 100,000 | 1.3 | |
04/05/2011 |
9.20
|
362,260 | 9.05 | 9.23 | 9.05 | 228,220 | 248,610 | -0.7 | |
29/04/2011 |
9.05
|
274,740 | 8.87 | 9.13 | 8.97 | 84,740 | 188,170 | -3.7 | |
28/04/2011 |
8.87
|
186,480 | 8.87 | 8.97 | 8.87 | 74,920 | 136,890 | -2.2 | |
27/04/2011 |
8.87
|
248,100 | 8.95 | 9.00 | 8.87 | 170,990 | 157,860 | 0.4 | |
26/04/2011 |
8.95
|
166,750 | 9.10 | 9.13 | 8.92 | 135,030 | 89,830 | 1.6 | |
25/04/2011 |
9.10
|
219,380 | 8.97 | 9.15 | 9.03 | 81,240 | 92,730 | -0.4 | |
22/04/2011 |
8.97
|
145,740 | 9.00 | 9.00 | 8.87 | 37,860 | 4,770 | 1.2 | |
21/04/2011 |
9.00
|
254,390 | 9.08 | 9.18 | 8.97 | 204,240 | 106,600 | 3.5 | |
20/04/2011 |
9.08
|
193,090 | 8.95 | 9.10 | 8.95 | 226,280 | 176,970 | 1.7 | |
19/04/2011 |
8.95
|
144,350 | 8.95 | 9.13 | 8.95 | 115,030 | 40,640 | 2.6 | |
18/04/2011 |
8.95
|
25,018 | 9.18 | 9.20 | 8.95 | 114,570 | 9,580 | 3.7 | |
15/04/2011 |
9.18
|
474,210 | 9.18 | 9.36 | 9.18 | 374,610 | 125,560 | 9.1 | |
14/04/2011 |
9.18
|
155,540 | 9.10 | 9.20 | 9.10 | 129,140 | 3,690 | 4.5 | |
13/04/2011 |
9.10
|
214,150 | 9.30 | 9.30 | 9.08 | 107,400 | 120,840 | -0.5 | |
08/04/2011 |
9.30
|
298,690 | 9.28 | 9.41 | 9.23 | 205,990 | 18,920 | 6.9 | |
07/04/2011 |
9.28
|
549,010 | 9.41 | 9.61 | 9.28 | 387,670 | 72,420 | 11.7 | |
06/04/2011 |
9.41
|
636,260 | 8.97 | 9.41 | 8.97 | 362,550 | 17,730 | 12.6 | |
05/04/2011 |
8.97
|
266,810 | 8.80 | 8.97 | 8.77 | 165,490 | 33,640 | 4.6 | |
04/04/2011 |
8.80
|
419,630 | 8.85 | 8.87 | 8.77 | 253,640 | 136,250 | 4.1 | |
01/04/2011 |
8.85
|
154,750 | 8.92 | 9.00 | 8.85 | 89,980 | 1,800 | 3.1 | |
31/03/2011 |
8.92
|
155,950 | 8.90 | 9.08 | 8.92 | 94,240 | 2,360 | 3.2 | |
30/03/2011 |
8.90
|
270,360 | 8.97 | 8.97 | 8.72 | 161,590 | 0 | 5.6 | |
29/03/2011 |
8.97
|
339,490 | 8.95 | 9.10 | 8.85 | 149,140 | 1,900 | 5.2 | |
28/03/2011 |
8.95
|
183,730 | 9.03 | 9.10 | 8.95 | 42,700 | 12,850 | 1.1 | |
25/03/2011 |
9.03
|
186,130 | 9.05 | 9.13 | 8.97 | 66,490 | 0 | 2.4 | |
24/03/2011 |
9.05
|
191,520 | 9.23 | 9.25 | 9.05 | 41,150 | 4,000 | 1.3 | |
23/03/2011 |
9.23
|
384,910 | 9.05 | 9.28 | 9.05 | 178,710 | 89,400 | 3.2 | |
22/03/2011 |
9.05
|
263,690 | 9.23 | 9.23 | 9.05 | 46,400 | 16,380 | 1.1 | |
21/03/2011 |
9.23
|
290,930 | 9.15 | 9.41 | 9.15 | 24,350 | 42,380 | -0.7 | |
18/03/2011 |
9.15
|
758,330 | 9.08 | 9.15 | 8.87 | 311,170 | 565,330 | -9.0 | |
17/03/2011 |
9.08
|
462,150 | 9.33 | 9.33 | 9.05 | 148,150 | 210,860 | -2.3 | |
16/03/2011 |
9.33
|
378,120 | 9.25 | 9.46 | 9.25 | 99,930 | 99,540 | 0.0 | |
15/03/2011 |
9.25
|
434,260 | 9.25 | 9.36 | 9.15 | 82,140 | 151,790 | -2.5 | |
14/03/2011 |
9.25
|
644,040 | 9.74 | 9.74 | 9.25 | 116,390 | 43,740 | 2.7 | |
11/03/2011 |
9.74
|
895,180 | 9.58 | 10.04 | 9.69 | 283,380 | 31,990 | 9.8 | |
10/03/2011 |
9.58
|
562,890 | 9.15 | 9.58 | 9.03 | 175,680 | 3,300 | 6.4 | |
09/03/2011 |
9.15
|
367,050 | 9.25 | 9.30 | 8.90 | 172,030 | 2,010 | 6.1 | |
08/03/2011 |
9.25
|
746,840 | 8.95 | 9.38 | 9.13 | 368,230 | 6,100 | 13.3 | |
07/03/2011 |
8.95
|
426,120 | 8.54 | 8.95 | 8.54 | 187,920 | 11,170 | 6.2 | |
04/03/2011 |
8.54
|
513,400 | 8.54 | 8.69 | 8.52 | 75,610 | 136,960 | -2.1 | |
03/03/2011 |
8.54
|
436,160 | 8.82 | 8.85 | 8.54 | 127,450 | 5,080 | 4.2 | |
02/03/2011 |
8.82
|
788,800 | 9.28 | 9.28 | 8.82 | 172,780 | 19,990 | 5.3 | |
01/03/2011 |
9.28
|
269,780 | 9.20 | 9.30 | 9.10 | 70,700 | 2,300 | 2.5 | |
28/02/2011 |
9.20
|
519,050 | 9.41 | 9.48 | 9.20 | 79,800 | 128,380 | -1.7 | |
25/02/2011 |
9.41
|
285,520 | 9.18 | 9.43 | 9.15 | 42,250 | 2,000 | 1.5 | |
24/02/2011 |
9.18
|
1,261,100 | 9.58 | 9.58 | 9.13 | 159,980 | 220,020 | -2.2 | |
23/02/2011 |
9.58
|
456,170 | 9.36 | 9.66 | 9.38 | 118,690 | 1,200 | 4.4 | |
22/02/2011 |
9.36
|
1,877,330 | 9.84 | 9.84 | 9.36 | 318,030 | 709,520 | -14.5 | |
21/02/2011 |
9.84
|
909,450 | 10.35 | 10.35 | 9.84 | 207,290 | 310 | 8.0 | |
18/02/2011 |
10.35
|
687,350 | 10.68 | 10.68 | 10.32 | 76,920 | 1,840 | 3.1 | |
17/02/2011 |
10.68
|
528,640 | 10.83 | 10.83 | 10.58 | 194,540 | 700 | 8.2 | |
16/02/2011 |
10.83
|
332,790 | 11.03 | 11.03 | 10.83 | 77,320 | 60,720 | 0.7 | |
15/02/2011 |
11.03
|
591,710 | 10.88 | 11.08 | 10.80 | 159,340 | 4,700 | 6.7 | |
14/02/2011 |
10.88
|
488,670 | 11.19 | 11.21 | 10.88 | 47,540 | 108,790 | -2.6 | |
11/02/2011 |
11.19
|
1,030,870 | 11.19 | 11.29 | 11.08 | 305,950 | 130,000 | 7.7 | |
10/02/2011 |
11.19
|
618,060 | 11.19 | 11.41 | 10.93 | 125,260 | 55,180 | 3.1 | |
09/02/2011 |
11.19
|
1,035,410 | 11.36 | 11.80 | 10.96 | 237,430 | 95,400 | 6.5 |