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) |
2.50 | 7.53% | 190,889,600 | 15,902,184 | 546.9 |
33.20
36
36
|
2 tháng
(2024-07-22) |
2.05 | 6.09% | 330,808,000 | 20,267,243 | 688.1 |
30.15
36
36
|
3 tháng
(2024-06-21) |
3.50 | 10.87% | 456,633,200 | 19,033,989 | 654.0 |
30.15
36
36
|
6 tháng
(2024-03-25) |
1 | 2.88% | 1,019,836,900 | -42,251,710 | -1,351.8 |
30.15
36
36
|
12 tháng
(2023-09-25) |
9.03 | 33.86% | 1,777,932,000 | -43,558,833 | -1,346.4 |
24.52
36.45
36
|
24 tháng
(2022-09-30) |
14.94 | 71.95% | 2,999,065,900 | -23,853,581 | -868.0 |
17.72
36.45
36
|
36 tháng
(2021-10-05) |
9.93 | 38.53% | 4,769,704,200 | 90,187,768 | 2,489.0 |
17.72
36.45
36
|
60 tháng
(2019-10-16) |
21.09 | 144.31% | 9,305,197,530 | -118,123,682 | -5,763.4 |
11.48
36.82
36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2011 |
8.12
|
1,690,480 | 7.82 | 8.16 | 7.92 | 165,890 | 3,100 | 3.9 | |
27/01/2011 |
7.82
|
865,340 | 7.85 | 7.96 | 7.65 | 78,850 | 4,000 | 1.7 | |
26/01/2011 |
7.85
|
469,470 | 7.55 | 7.85 | 7.59 | 175,790 | 55,370 | 2.8 | |
25/01/2011 |
7.55
|
233,110 | 7.82 | 7.85 | 7.55 | 71,430 | 0 | 1.6 | |
24/01/2011 |
7.82
|
1,478,260 | 7.69 | 7.99 | 7.65 | 74,970 | 0 | 1.8 | |
21/01/2011 |
7.69
|
1,409,540 | 7.35 | 7.72 | 7.35 | 66,760 | 0 | 1.5 | |
20/01/2011 |
7.35
|
192,900 | 7.29 | 7.35 | 7.25 | 62,850 | 43,000 | 0.4 | |
19/01/2011 |
7.29
|
195,290 | 7.32 | 7.42 | 7.29 | 62,860 | 41,000 | 0.5 | |
18/01/2011 |
7.32
|
117,920 | 7.39 | 7.39 | 7.29 | 62,760 | 23,140 | 0.9 | |
17/01/2011 |
7.39
|
232,860 | 7.45 | 7.59 | 7.39 | 15,350 | 47,720 | -0.7 | |
14/01/2011: Cổ tức tiền mặt tỉ lệ: 13.47% | |||||||||
14/01/2011 |
7.45
|
281,980 | 7.30 | 7.59 | 7.22 | 183,410 | 50,000 | 3.0 | |
13/01/2011 |
7.30
|
185,580 | 7.15 | 7.34 | 7.21 | 62,630 | 37,580 | 0.6 | |
12/01/2011 |
7.15
|
240,270 | 7.15 | 7.24 | 7.15 | 72,630 | 69,900 | 0.1 | |
11/01/2011 |
7.15
|
396,810 | 7.27 | 7.27 | 7.15 | 265,650 | 80,000 | 4.2 | |
10/01/2011 |
7.27
|
256,630 | 7.27 | 7.37 | 7.24 | 84,880 | 50,000 | 0.8 | |
07/01/2011 |
7.27
|
393,290 | 7.34 | 7.40 | 7.27 | 67,600 | 76,000 | -0.2 | |
06/01/2011 |
7.34
|
151,820 | 7.27 | 7.34 | 7.27 | 62,600 | 30,540 | 0.7 | |
05/01/2011 |
7.27
|
158,660 | 7.30 | 7.40 | 7.27 | 62,590 | 20,000 | 1.0 | |
04/01/2011 |
7.30
|
127,030 | 7.24 | 7.34 | 7.24 | 62,900 | 0 | 1.5 | |
31/12/2010 |
7.24
|
344,420 | 7.24 | 7.34 | 7.24 | 259,130 | 1,290 | 5.9 | |
30/12/2010 |
7.24
|
338,780 | 7.24 | 7.37 | 7.21 | 277,440 | 0 | 6.4 | |
29/12/2010 |
7.24
|
389,720 | 7.37 | 7.40 | 7.24 | 302,960 | 0 | 7.1 | |
28/12/2010 |
7.37
|
489,870 | 7.37 | 7.49 | 7.34 | 312,540 | 1,000 | 7.3 | |
27/12/2010 |
7.37
|
348,570 | 7.18 | 7.37 | 7.18 | 265,290 | 0 | 6.1 | |
24/12/2010 |
7.18
|
643,250 | 7.21 | 7.46 | 7.15 | 302,000 | 84,640 | 5.0 | |
23/12/2010 |
7.21
|
672,410 | 7.40 | 7.40 | 7.18 | 276,540 | 470 | 6.4 | |
22/12/2010 |
7.40
|
994,800 | 7.62 | 7.65 | 7.40 | 555,540 | 140,660 | 9.9 | |
21/12/2010 |
7.62
|
914,760 | 7.59 | 7.75 | 7.37 | 574,440 | 0 | 13.7 | |
20/12/2010 |
7.59
|
1,548,680 | 7.34 | 7.68 | 7.34 | 208,400 | 1,690 | 5.0 | |
17/12/2010 |
7.34
|
1,922,380 | 6.99 | 7.34 | 6.93 | 1,310,080 | 0 | 30.2 | |
16/12/2010 |
6.99
|
2,682,740 | 6.67 | 6.99 | 6.80 | 1,432,980 | 1,000 | 31.7 | |
15/12/2010 |
6.67
|
467,900 | 6.36 | 6.67 | 6.67 | 2,680 | 450 | 0.0 | |
14/12/2010 |
6.36
|
1,134,050 | 6.08 | 6.36 | 6.33 | 342,780 | 0 | 6.9 | |
13/12/2010 |
6.08
|
845,980 | 5.79 | 6.08 | 6.08 | 23,760 | 0 | 0.5 | |
10/12/2010 |
5.79
|
577,590 | 5.76 | 5.82 | 5.76 | 79,600 | 117,640 | -0.7 | |
09/12/2010 |
5.76
|
301,470 | 5.79 | 5.82 | 5.73 | 42,480 | 0 | 0.8 | |
08/12/2010 |
5.79
|
131,030 | 5.86 | 5.89 | 5.79 | 23,520 | 0 | 0.4 | |
07/12/2010 |
5.86
|
137,460 | 6.01 | 6.01 | 5.86 | 43,880 | 0 | 0.8 | |
06/12/2010 |
6.01
|
210,310 | 6.08 | 6.11 | 5.98 | 62,470 | 44,120 | 0.4 | |
03/12/2010 |
6.08
|
324,140 | 5.86 | 6.14 | 5.89 | 43,490 | 57,490 | -0.3 | |
02/12/2010 |
5.86
|
112,870 | 5.82 | 5.86 | 5.79 | 47,450 | 10,000 | 0.7 | |
01/12/2010 |
5.82
|
103,770 | 5.86 | 5.92 | 5.82 | 64,700 | 0 | 1.2 | |
30/11/2010 |
5.86
|
206,730 | 5.79 | 5.92 | 5.79 | 37,450 | 0 | 0.7 | |
29/11/2010 |
5.79
|
66,290 | 5.79 | 5.79 | 5.76 | 37,430 | 0 | 0.7 | |
26/11/2010 |
5.79
|
47,730 | 5.79 | 5.82 | 5.79 | 37,680 | 1,010 | 0.7 | |
25/11/2010 |
5.79
|
160,540 | 5.76 | 5.82 | 5.73 | 17,500 | 69,000 | -0.9 | |
24/11/2010 |
5.76
|
369,250 | 5.79 | 5.79 | 5.70 | 37,440 | 110,150 | -1.3 | |
23/11/2010 |
5.79
|
254,720 | 5.73 | 5.86 | 5.70 | 74,860 | 85,000 | -0.2 | |
22/11/2010 |
5.73
|
82,940 | 5.79 | 5.82 | 5.73 | 37,530 | 60 | 0.7 | |
19/11/2010 |
5.79
|
77,110 | 5.79 | 5.79 | 5.76 | 37,430 | 0 | 0.7 | |
18/11/2010 |
5.79
|
82,200 | 5.82 | 5.86 | 5.76 | 37,430 | 2,010 | 0.7 | |
17/11/2010 |
5.82
|
219,710 | 5.76 | 5.82 | 5.67 | 37,420 | 17,670 | 0.4 | |
16/11/2010 |
5.76
|
379,580 | 5.95 | 5.95 | 5.73 | 67,360 | 6,740 | 1.1 | |
15/11/2010 |
5.95
|
437,790 | 5.98 | 5.98 | 5.92 | 123,520 | 0 | 2.3 | |
12/11/2010 |
5.98
|
257,340 | 6.01 | 6.01 | 5.92 | 37,350 | 0 | 0.7 | |
11/11/2010 |
6.01
|
288,780 | 5.98 | 6.01 | 5.92 | 37,360 | 0 | 0.7 | |
10/11/2010 |
5.98
|
51,260 | 6.01 | 6.01 | 5.98 | 37,350 | 0 | 0.7 | |
09/11/2010 |
6.01
|
83,610 | 6.08 | 6.08 | 5.98 | 37,350 | 0 | 0.7 | |
08/11/2010 |
6.08
|
61,960 | 6.11 | 6.17 | 6.08 | 38,350 | 50 | 0.7 | |
05/11/2010 |
6.11
|
120,520 | 6.08 | 6.14 | 6.04 | 37,360 | 0 | 0.7 | |
04/11/2010 |
6.08
|
206,550 | 6.01 | 6.08 | 6.01 | 170,590 | 0 | 3.3 | |
03/11/2010 |
6.01
|
89,570 | 6.01 | 6.01 | 5.92 | 37,360 | 0 | 0.7 | |
02/11/2010 |
6.01
|
44,300 | 6.04 | 6.04 | 5.92 | 37,360 | 0 | 0.7 | |
01/11/2010 |
6.04
|
43,270 | 6.04 | 6.14 | 6.01 | 37,360 | 1,300 | 0.7 | |
29/10/2010 |
6.04
|
165,450 | 5.98 | 6.04 | 5.95 | 38,960 | 0 | 0.7 | |
28/10/2010 |
5.98
|
58,460 | 6.01 | 6.01 | 5.95 | 37,360 | 0 | 0.7 | |
27/10/2010 |
6.01
|
59,420 | 6.01 | 6.01 | 5.95 | 37,460 | 0 | 0.7 | |
26/10/2010 |
6.01
|
107,620 | 6.01 | 6.04 | 5.95 | 74,720 | 0 | 1.4 | |
25/10/2010 |
6.01
|
65,250 | 6.01 | 6.04 | 5.95 | 37,360 | 0 | 0.7 | |
22/10/2010 |
6.01
|
221,670 | 5.98 | 6.04 | 5.95 | 37,360 | 0 | 0.7 | |
21/10/2010 |
5.98
|
172,580 | 5.98 | 6.01 | 5.92 | 37,360 | 0 | 0.7 | |
20/10/2010 |
5.98
|
173,760 | 5.95 | 5.98 | 5.92 | 37,350 | 0 | 0.7 | |
19/10/2010 |
5.95
|
225,100 | 5.98 | 6.01 | 5.92 | 37,360 | 0 | 0.7 | |
18/10/2010 |
5.98
|
147,110 | 5.98 | 6.01 | 5.98 | 37,370 | 0 | 0.7 | |
15/10/2010 |
5.98
|
67,650 | 5.98 | 5.98 | 5.92 | 37,340 | 0 | 0.7 | |
14/10/2010 |
5.98
|
109,250 | 5.92 | 5.98 | 5.89 | 42,630 | 0 | 0.8 | |
13/10/2010 |
5.92
|
153,730 | 5.89 | 5.92 | 5.89 | 37,350 | 0 | 0.7 | |
12/10/2010 |
5.89
|
124,740 | 5.92 | 5.92 | 5.89 | 40,950 | 0 | 0.8 | |
11/10/2010 |
5.92
|
115,140 | 5.89 | 5.92 | 5.89 | 37,350 | 45,000 | -0.1 | |
08/10/2010 |
5.89
|
156,610 | 5.89 | 5.92 | 5.86 | 39,250 | 55,000 | -0.3 | |
07/10/2010 |
5.89
|
105,870 | 5.89 | 5.95 | 5.86 | 0 | 0 | 0 | |
06/10/2010 |
5.89
|
134,930 | 5.89 | 5.98 | 5.86 | 42,350 | 15,450 | 0.5 | |
05/10/2010 |
5.89
|
158,300 | 5.82 | 5.89 | 5.73 | 37,350 | 54,310 | -0.3 | |
04/10/2010 |
5.82
|
236,510 | 5.89 | 5.92 | 5.79 | 20 | 100,270 | -1.9 | |
01/10/2010 |
5.89
|
154,730 | 5.95 | 5.98 | 5.89 | 0 | 47,120 | -0.9 | |
30/09/2010 |
5.95
|
303,920 | 5.98 | 6.01 | 5.95 | 37,450 | 90,000 | -1.0 | |
29/09/2010 |
5.98
|
154,060 | 5.98 | 6.01 | 5.95 | 0 | 0 | 0 | |
28/09/2010 |
5.98
|
210,230 | 5.92 | 5.98 | 5.89 | 0 | 54,040 | -1.0 | |
27/09/2010 |
5.92
|
156,810 | 5.92 | 5.92 | 5.86 | 0 | 58,770 | -1.1 | |
24/09/2010 |
5.92
|
169,800 | 5.82 | 5.92 | 5.79 | 500 | 0 | 0.0 | |
23/09/2010 |
5.82
|
184,030 | 5.86 | 5.86 | 5.79 | 0 | 0 | 0 | |
22/09/2010 |
5.86
|
187,210 | 5.86 | 5.86 | 5.82 | 0 | 111,900 | -2.1 | |
21/09/2010 |
5.86
|
306,690 | 5.89 | 5.89 | 5.82 | 14,640 | 116,010 | -1.9 | |
20/09/2010 |
5.89
|
382,100 | 5.92 | 5.95 | 5.89 | 20,830 | 269,580 | -4.7 | |
17/09/2010 |
5.92
|
467,510 | 5.95 | 5.98 | 5.82 | 93,500 | 284,420 | -3.6 | |
16/09/2010 |
5.95
|
329,770 | 6.04 | 6.04 | 5.89 | 64,000 | 249,150 | -3.5 | |
15/09/2010 |
6.04
|
311,830 | 6.11 | 6.11 | 6.04 | 62,330 | 212,670 | -2.9 | |
14/09/2010 |
6.11
|
211,480 | 6.23 | 6.23 | 6.04 | 42,000 | 162,130 | -2.3 | |
13/09/2010 |
6.23
|
132,550 | 6.23 | 6.30 | 6.14 | 28,300 | 0 | 0.6 | |
10/09/2010 |
6.23
|
161,890 | 6.30 | 6.33 | 6.23 | 0 | 0 | 0 |