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) |
-0.55 | -2.13% | 381,054,200 | -77,994,656 | -1,998.2 |
24.85
26.15
25.25
|
2 tháng
(2024-07-22) |
-2.80 | -9.98% | 803,484,200 | -125,133,554 | -3,213.4 |
24.85
28.05
25.25
|
3 tháng
(2024-06-21) |
-3.80 | -13.08% | 1,189,081,100 | -138,306,441 | -3,590.8 |
24.85
29.05
25.25
|
6 tháng
(2024-03-25) |
-2.20 | -8.03% | 2,553,509,000 | -151,457,898 | -3,983.0 |
24.85
29.60
25.25
|
12 tháng
(2023-09-25) |
1.61 | 6.83% | 5,635,167,400 | -151,801,910 | -4,037.5 |
20.73
29.60
25.25
|
24 tháng
(2022-09-30) |
5.98 | 31.01% | 12,246,603,600 | 62,754,302 | 205.8 |
11
29.60
25.25
|
36 tháng
(2021-10-05) |
-12.80 | -33.64% | 17,754,389,400 | -145,908,165 | -9,520.2 |
11
39.91
25.25
|
60 tháng
(2019-10-16) |
16.44 | 186.45% | 26,157,843,860 | -553,668,531 | -27,051.2 |
6.70
39.91
25.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2011 |
1.81
|
431,720 | 1.79 | 1.83 | 1.76 | 184,740 | 118,500 | 2.6 | |
28/01/2011 |
1.79
|
370,830 | 1.79 | 1.79 | 1.77 | 266,970 | 69,320 | 7.6 | |
27/01/2011 |
1.79
|
428,250 | 1.74 | 1.79 | 1.75 | 334,680 | 0 | 12.8 | |
26/01/2011 |
1.74
|
188,520 | 1.74 | 1.74 | 1.73 | 104,580 | 22,670 | 3.1 | |
25/01/2011 |
1.74
|
218,100 | 1.76 | 1.76 | 1.73 | 157,720 | 0 | 5.9 | |
24/01/2011 |
1.76
|
111,030 | 1.78 | 1.78 | 1.74 | 44,780 | 8,070 | 1.4 | |
21/01/2011 |
1.78
|
302,420 | 1.78 | 1.78 | 1.77 | 144,090 | 126,280 | 0.7 | |
20/01/2011 |
1.78
|
361,670 | 1.78 | 1.80 | 1.74 | 74,420 | 67,000 | 0.3 | |
19/01/2011 |
1.78
|
457,860 | 1.73 | 1.80 | 1.74 | 249,980 | 127,000 | 4.7 | |
18/01/2011 |
1.73
|
280,070 | 1.73 | 1.74 | 1.73 | 157,780 | 142,270 | 0.6 | |
17/01/2011 |
1.73
|
257,360 | 1.72 | 1.76 | 1.72 | 74,920 | 154,190 | -3.0 | |
14/01/2011 |
1.72
|
290,420 | 1.72 | 1.72 | 1.70 | 212,760 | 159,730 | 2.0 | |
13/01/2011 |
1.72
|
264,560 | 1.71 | 1.72 | 1.71 | 240,310 | 126,200 | 4.2 | |
12/01/2011 |
1.71
|
117,170 | 1.72 | 1.73 | 1.70 | 15,810 | 110,520 | -3.5 | |
11/01/2011 |
1.72
|
153,580 | 1.74 | 1.74 | 1.70 | 93,800 | 58,250 | 1.3 | |
10/01/2011 |
1.74
|
154,810 | 1.74 | 1.74 | 1.72 | 126,100 | 51,750 | 2.8 | |
07/01/2011 |
1.74
|
112,350 | 1.72 | 1.75 | 1.71 | 58,030 | 34,000 | 0.9 | |
06/01/2011 |
1.72
|
164,830 | 1.74 | 1.74 | 1.71 | 31,260 | 18,820 | 0.5 | |
05/01/2011 |
1.74
|
168,800 | 1.78 | 1.78 | 1.74 | 104,510 | 107,050 | -0.1 | |
04/01/2011 |
1.78
|
134,810 | 1.79 | 1.80 | 1.78 | 101,400 | 86,040 | 0.6 | |
31/12/2010 |
1.79
|
231,060 | 1.79 | 1.79 | 1.76 | 167,600 | 41,700 | 4.9 | |
30/12/2010 |
1.79
|
317,530 | 1.79 | 1.79 | 1.77 | 238,540 | 142,000 | 3.7 | |
29/12/2010 |
1.79
|
193,870 | 1.80 | 1.80 | 1.78 | 138,890 | 56,250 | 3.2 | |
28/12/2010 |
1.80
|
195,150 | 1.80 | 1.80 | 1.77 | 103,700 | 69,190 | 1.4 | |
27/12/2010 |
1.80
|
163,170 | 1.80 | 1.80 | 1.76 | 127,100 | 25,000 | 4.0 | |
24/12/2010 |
1.80
|
304,000 | 1.80 | 1.80 | 1.76 | 192,240 | 82,380 | 4.3 | |
23/12/2010 |
1.80
|
344,240 | 1.81 | 1.81 | 1.76 | 299,020 | 20,800 | 10.9 | |
22/12/2010 |
1.81
|
397,780 | 1.81 | 1.83 | 1.80 | 314,260 | 53,360 | 10.2 | |
21/12/2010 |
1.81
|
402,870 | 1.80 | 1.81 | 1.76 | 363,900 | 109,150 | 9.9 | |
20/12/2010 |
1.80
|
217,620 | 1.81 | 1.81 | 1.79 | 111,550 | 59,640 | 2.0 | |
17/12/2010 |
1.81
|
449,720 | 1.80 | 1.81 | 1.79 | 223,860 | 66,950 | 6.1 | |
16/12/2010 |
1.80
|
380,760 | 1.81 | 1.81 | 1.76 | 202,100 | 85,910 | 4.5 | |
15/12/2010 |
1.81
|
302,480 | 1.83 | 1.83 | 1.79 | 218,190 | 76,490 | 5.6 | |
14/12/2010 |
1.83
|
374,680 | 1.83 | 1.83 | 1.76 | 481,150 | 198,880 | 11.1 | |
13/12/2010 |
1.83
|
672,690 | 1.76 | 1.84 | 1.81 | 307,610 | 63,700 | 9.6 | |
10/12/2010 |
1.76
|
329,900 | 1.70 | 1.76 | 1.70 | 210,500 | 29,000 | 6.8 | |
09/12/2010 |
1.70
|
220,890 | 1.65 | 1.71 | 1.64 | 109,650 | 0 | 3.9 | |
08/12/2010 |
1.65
|
190,040 | 1.70 | 1.74 | 1.65 | 14,330 | 2,370 | 0.4 | |
07/12/2010 |
1.70
|
379,450 | 1.76 | 1.76 | 1.70 | 158,270 | 92,500 | 2.5 | |
06/12/2010 |
1.76
|
293,700 | 1.78 | 1.79 | 1.76 | 290,700 | 308,560 | -0.7 | |
03/12/2010 |
1.78
|
292,290 | 1.79 | 1.80 | 1.78 | 29,350 | 48,840 | -0.7 | |
02/12/2010 |
1.79
|
355,830 | 1.78 | 1.79 | 1.74 | 67,580 | 12,000 | 2.1 | |
01/12/2010: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
01/12/2010 |
1.78
|
266,280 | 1.75 | 1.78 | 1.77 | 197,830 | 0 | 7.6 | |
30/11/2010 |
1.75
|
456,870 | 1.76 | 1.78 | 1.75 | 183,010 | 130,430 | 2.1 | |
29/11/2010 |
1.76
|
351,870 | 1.69 | 1.76 | 1.66 | 233,070 | 195,650 | 1.5 | |
26/11/2010 |
1.69
|
124,780 | 1.70 | 1.71 | 1.68 | 305,890 | 350,100 | -1.7 | |
25/11/2010 |
1.70
|
192,180 | 1.69 | 1.71 | 1.69 | 71,930 | 116,460 | -1.7 | |
24/11/2010 |
1.69
|
197,070 | 1.68 | 1.69 | 1.65 | 146,600 | 74,000 | 2.8 | |
23/11/2010 |
1.68
|
340,780 | 1.64 | 1.68 | 1.64 | 306,240 | 145,000 | 6.1 | |
22/11/2010 |
1.64
|
257,890 | 1.63 | 1.67 | 1.62 | 204,800 | 66,190 | 5.2 | |
19/11/2010 |
1.63
|
237,120 | 1.63 | 1.67 | 1.61 | 158,410 | 175,930 | -0.6 | |
18/11/2010 |
1.63
|
240,230 | 1.60 | 1.65 | 1.56 | 123,500 | 141,370 | -0.6 | |
17/11/2010 |
1.60
|
211,010 | 1.64 | 1.65 | 1.60 | 392,570 | 429,750 | -1.3 | |
16/11/2010 |
1.64
|
150,000 | 1.66 | 1.68 | 1.64 | 75,810 | 23,340 | 2.0 | |
15/11/2010 |
1.66
|
200,200 | 1.67 | 1.67 | 1.63 | 69,470 | 30,850 | 1.5 | |
12/11/2010 |
1.67
|
241,100 | 1.67 | 1.67 | 1.61 | 137,270 | 3,300 | 5.1 | |
11/11/2010 |
1.67
|
196,980 | 1.71 | 1.71 | 1.67 | 15,640 | 99,000 | -3.2 | |
10/11/2010 |
1.71
|
201,000 | 1.71 | 1.71 | 1.69 | 93,920 | 99,980 | -0.2 | |
09/11/2010 |
1.71
|
150,690 | 1.74 | 1.74 | 1.70 | 355,420 | 357,960 | -0.1 | |
08/11/2010 |
1.74
|
172,650 | 1.75 | 1.75 | 1.74 | 152,440 | 31,500 | 4.8 | |
05/11/2010 |
1.75
|
379,310 | 1.72 | 1.76 | 1.72 | 287,020 | 4,200 | 11.3 | |
04/11/2010 |
1.72
|
62,510 | 1.73 | 1.74 | 1.71 | 47,890 | 3,000 | 1.8 | |
03/11/2010 |
1.73
|
176,280 | 1.72 | 1.74 | 1.71 | 91,120 | 0 | 3.6 | |
02/11/2010 |
1.72
|
90,530 | 1.72 | 1.72 | 1.70 | 64,280 | 25,610 | 1.5 | |
01/11/2010 |
1.72
|
118,870 | 1.72 | 1.73 | 1.70 | 105,590 | 670 | 4.1 | |
29/10/2010 |
1.72
|
183,050 | 1.72 | 1.72 | 1.71 | 386,890 | 299,450 | 3.4 | |
28/10/2010 |
1.72
|
142,410 | 1.72 | 1.72 | 1.71 | 82,920 | 11,000 | 2.8 | |
27/10/2010 |
1.72
|
218,730 | 1.73 | 1.74 | 1.71 | 169,100 | 49,000 | 4.7 | |
26/10/2010 |
1.73
|
161,840 | 1.73 | 1.75 | 1.71 | 113,450 | 520 | 4.5 | |
25/10/2010 |
1.73
|
153,500 | 1.71 | 1.73 | 1.70 | 68,240 | 49,000 | 0.8 | |
22/10/2010 |
1.71
|
206,510 | 1.69 | 1.71 | 1.67 | 121,000 | 500 | 4.7 | |
21/10/2010 |
1.69
|
202,500 | 1.68 | 1.71 | 1.67 | 89,600 | 38,000 | 2.0 | |
20/10/2010 |
1.68
|
332,130 | 1.71 | 1.71 | 1.67 | 150,540 | 24,600 | 4.8 | |
19/10/2010 |
1.71
|
323,010 | 1.71 | 1.73 | 1.70 | 218,110 | 56,560 | 6.3 | |
18/10/2010 |
1.71
|
353,990 | 1.71 | 1.73 | 1.70 | 184,600 | 45,510 | 5.4 | |
15/10/2010 |
1.71
|
558,900 | 1.71 | 1.71 | 1.68 | 372,440 | 143,800 | 8.9 | |
14/10/2010 |
1.71
|
446,740 | 1.71 | 1.75 | 1.71 | 258,160 | 5,000 | 9.9 | |
13/10/2010 |
1.71
|
346,590 | 1.71 | 1.71 | 1.70 | 312,990 | 4,000 | 12.0 | |
12/10/2010 |
1.71
|
292,300 | 1.75 | 1.75 | 1.71 | 48,450 | 1,750 | 1.8 | |
11/10/2010 |
1.75
|
210,340 | 1.74 | 1.75 | 1.72 | 141,700 | 0 | 5.6 | |
08/10/2010 |
1.74
|
240,870 | 1.75 | 1.75 | 1.74 | 204,250 | 12,000 | 7.6 | |
07/10/2010 |
1.75
|
287,370 | 1.75 | 1.75 | 1.72 | 221,260 | 30,000 | 7.6 | |
06/10/2010 |
1.75
|
523,900 | 1.74 | 1.76 | 1.74 | 384,220 | 3,500 | 15.1 | |
05/10/2010 |
1.74
|
523,530 | 1.71 | 1.74 | 1.65 | 449,700 | 42,500 | 15.9 | |
04/10/2010 |
1.71
|
409,420 | 1.70 | 1.71 | 1.67 | 408,050 | 50,870 | 13.8 | |
01/10/2010 |
1.70
|
76,010 | 1.69 | 1.71 | 1.67 | 35,110 | 20,800 | 0.6 | |
30/09/2010 |
1.69
|
271,740 | 1.70 | 1.70 | 1.69 | 264,460 | 0 | 10.2 | |
29/09/2010 |
1.70
|
328,700 | 1.70 | 1.71 | 1.69 | 291,700 | 48,410 | 9.4 | |
28/09/2010 |
1.70
|
387,940 | 1.69 | 1.71 | 1.70 | 360,800 | 155,090 | 7.9 | |
27/09/2010 |
1.69
|
147,930 | 1.70 | 1.71 | 1.69 | 107,870 | 22,500 | 3.3 | |
24/09/2010 |
1.70
|
297,550 | 1.70 | 1.71 | 1.69 | 166,370 | 124,300 | 1.6 | |
23/09/2010 |
1.70
|
480,450 | 1.70 | 1.70 | 1.68 | 339,480 | 155,000 | 7.1 | |
22/09/2010 |
1.70
|
239,780 | 1.67 | 1.71 | 1.68 | 115,620 | 133,270 | -0.7 | |
21/09/2010 |
1.67
|
384,400 | 1.75 | 1.75 | 1.67 | 44,330 | 351,770 | -11.8 | |
20/09/2010 |
1.75
|
266,770 | 1.76 | 1.78 | 1.74 | 126,320 | 23,920 | 4.1 | |
17/09/2010 |
1.76
|
563,560 | 1.67 | 1.76 | 1.65 | 515,690 | 140,320 | 14.8 | |
16/09/2010 |
1.67
|
166,060 | 1.67 | 1.68 | 1.64 | 123,890 | 39,560 | 3.2 | |
15/09/2010 |
1.67
|
221,800 | 1.66 | 1.67 | 1.65 | 131,790 | 34,600 | 3.7 | |
14/09/2010 |
1.66
|
300,230 | 1.66 | 1.69 | 1.65 | 91,070 | 104,720 | -0.5 | |
13/09/2010 |
1.66
|
147,400 | 1.65 | 1.68 | 1.60 | 73,190 | 0 | 2.8 |