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) |
-3.15 | -12.88% | 71,077,700 | 369,600 | 8.2 |
20.35
24.70
21.30
|
2 tháng
(2024-07-22) |
-5.20 | -19.62% | 126,599,900 | -817,900 | -24.3 |
20.35
27.50
21.30
|
3 tháng
(2024-06-21) |
-2.93 | -12.07% | 164,139,800 | -1,252,500 | -41.1 |
20.35
28.10
21.30
|
6 tháng
(2024-03-25) |
4.02 | 23.25% | 227,083,600 | -753,950 | -22.4 |
17.28
28.10
21.30
|
12 tháng
(2023-09-25) |
9.97 | 87.93% | 364,291,700 | 314,950 | 10.4 |
9.90
28.10
21.30
|
24 tháng
(2022-09-30) |
10.62 | 99.39% | 535,736,000 | -4,086,919 | -72.9 |
6.25
28.10
21.30
|
36 tháng
(2021-10-05) |
7.40 | 53.22% | 756,667,800 | -2,283,889 | -29.9 |
6.25
28.10
21.30
|
60 tháng
(2019-10-16) |
14.11 | 196.34% | 1,107,018,620 | 182,831 | 50.3 |
4.81
28.10
21.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2011 |
6.15
|
79,360 | 6.10 | 6.19 | 6.10 | 18,470 | 4,200 | 0.9 | |
27/01/2011 |
6.10
|
85,330 | 6.05 | 6.10 | 6.05 | 24,610 | 6,000 | 1.2 | |
26/01/2011 |
6.05
|
40,920 | 5.96 | 6.05 | 5.96 | 3,290 | 1,000 | 0.1 | |
25/01/2011 |
5.96
|
32,640 | 6.01 | 6.01 | 5.91 | 6,550 | 0 | 0.4 | |
24/01/2011 |
6.01
|
108,570 | 6.01 | 6.05 | 5.91 | 13,690 | 25,000 | -0.7 | |
21/01/2011 |
6.01
|
53,340 | 5.87 | 6.01 | 5.91 | 15,790 | 1,000 | 1.0 | |
20/01/2011 |
5.87
|
40,620 | 5.91 | 5.96 | 5.87 | 16,660 | 110 | 1.1 | |
19/01/2011 |
5.91
|
61,020 | 5.91 | 5.96 | 5.87 | 41,970 | 0 | 2.7 | |
18/01/2011 |
5.91
|
72,670 | 5.91 | 6.01 | 5.91 | 41,100 | 490 | 2.6 | |
17/01/2011 |
5.91
|
51,440 | 5.96 | 6.05 | 5.91 | 6,620 | 0 | 0.4 | |
14/01/2011 |
5.96
|
51,060 | 5.78 | 5.96 | 5.82 | 19,020 | 1,300 | 1.1 | |
13/01/2011 |
5.78
|
25,550 | 5.68 | 5.82 | 5.73 | 4,450 | 1,300 | 0.2 | |
12/01/2011 |
5.68
|
16,710 | 5.68 | 5.73 | 5.68 | 2,420 | 11,540 | -0.6 | |
11/01/2011 |
5.68
|
26,480 | 5.91 | 5.91 | 5.68 | 8,820 | 0 | 0.5 | |
10/01/2011 |
5.91
|
27,070 | 5.91 | 5.91 | 5.87 | 13,120 | 0 | 0.8 | |
07/01/2011 |
5.91
|
20,530 | 5.91 | 5.96 | 5.91 | 110 | 0 | 0.0 | |
06/01/2011 |
5.91
|
17,070 | 5.91 | 5.91 | 5.87 | 1,700 | 1,200 | 0.0 | |
05/01/2011 |
5.91
|
33,990 | 5.96 | 5.96 | 5.87 | 9,280 | 0 | 0.6 | |
04/01/2011 |
5.96
|
15,490 | 5.91 | 5.96 | 5.91 | 6,940 | 610 | 0.4 | |
31/12/2010 |
5.91
|
149,680 | 5.82 | 5.91 | 5.78 | 6,300 | 0 | 0.4 | |
30/12/2010 |
5.82
|
93,850 | 5.91 | 5.91 | 5.82 | 10,320 | 1,590 | 0.6 | |
29/12/2010 |
5.91
|
23,180 | 5.91 | 6.05 | 5.87 | 2,930 | 0 | 0.2 | |
28/12/2010 |
5.91
|
79,350 | 5.96 | 6.05 | 5.82 | 2,220 | 2,160 | 0.0 | |
27/12/2010 |
5.96
|
43,420 | 5.96 | 6.01 | 5.91 | 6,080 | 0 | 0.4 | |
24/12/2010 |
5.96
|
56,430 | 5.96 | 6.01 | 5.91 | 10,010 | 0 | 0.6 | |
23/12/2010 |
5.96
|
73,790 | 6.15 | 6.15 | 5.96 | 14,240 | 0 | 0.9 | |
22/12/2010 |
6.15
|
25,280 | 6.33 | 6.47 | 6.15 | 8,350 | 0 | 0.6 | |
21/12/2010: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
21/12/2010 |
6.33
|
145,320 | 6.10 | 6.33 | 6.05 | 48,840 | 1,000 | 3.2 | |
20/12/2010 |
6.10
|
110,180 | 6.19 | 6.28 | 6.10 | 4,150 | 100 | 0.3 | |
17/12/2010 |
6.19
|
200,850 | 6.10 | 6.19 | 6.10 | 17,220 | 0 | 1.2 | |
16/12/2010 |
6.10
|
95,740 | 6.36 | 6.36 | 6.06 | 200 | 500 | -0.0 | |
15/12/2010 |
6.36
|
83,780 | 6.36 | 6.45 | 6.32 | 3,600 | 450 | 0.2 | |
14/12/2010 |
6.36
|
173,310 | 6.54 | 6.54 | 6.28 | 17,290 | 37,880 | -1.5 | |
13/12/2010 |
6.54
|
208,340 | 6.28 | 6.59 | 6.41 | 7,800 | 0 | 0.6 | |
10/12/2010 |
6.28
|
256,840 | 6.06 | 6.28 | 6.06 | 13,110 | 21,000 | -0.6 | |
09/12/2010 |
6.06
|
57,380 | 5.83 | 6.06 | 5.88 | 0 | 9,870 | -0.7 | |
08/12/2010 |
5.83
|
79,490 | 6.01 | 6.10 | 5.79 | 20,000 | 540 | 1.3 | |
07/12/2010 |
6.01
|
125,320 | 6.10 | 6.10 | 6.01 | 58,000 | 0 | 4.0 | |
06/12/2010 |
6.10
|
221,550 | 6.10 | 6.23 | 5.88 | 1,450 | 20,000 | -1.3 | |
03/12/2010 |
6.10
|
73,150 | 6.01 | 6.23 | 6.06 | 2,400 | 0 | 0.2 | |
02/12/2010 |
6.01
|
228,710 | 5.83 | 6.10 | 5.70 | 0 | 24,500 | -1.7 | |
01/12/2010 |
5.83
|
169,840 | 5.75 | 5.88 | 5.66 | 57,750 | 0 | 3.8 | |
30/11/2010 |
5.75
|
276,950 | 5.70 | 5.97 | 5.66 | 40,680 | 0 | 2.7 | |
29/11/2010 |
5.70
|
38,940 | 5.48 | 5.70 | 5.39 | 25,600 | 2,000 | 1.5 | |
26/11/2010 |
5.48
|
122,260 | 5.57 | 5.57 | 5.44 | 21,000 | 0 | 1.3 | |
25/11/2010 |
5.57
|
92,030 | 5.57 | 5.66 | 5.48 | 28,420 | 1,000 | 1.7 | |
24/11/2010 |
5.57
|
50,500 | 5.52 | 5.57 | 5.39 | 19,760 | 500 | 1.2 | |
23/11/2010 |
5.52
|
61,840 | 5.44 | 5.52 | 5.39 | 22,790 | 0 | 1.4 | |
22/11/2010 |
5.44
|
98,960 | 5.44 | 5.44 | 5.30 | 28,700 | 0 | 1.8 | |
19/11/2010 |
5.44
|
100,420 | 5.44 | 5.57 | 5.44 | 19,580 | 0 | 1.2 | |
18/11/2010 |
5.44
|
75,330 | 5.22 | 5.44 | 5.39 | 18,800 | 500 | 1.1 | |
17/11/2010 |
5.22
|
158,940 | 5.35 | 5.48 | 5.22 | 0 | 21,280 | -1.3 | |
16/11/2010 |
5.35
|
96,190 | 5.35 | 5.39 | 5.30 | 2,400 | 1,750 | 0.0 | |
15/11/2010 |
5.35
|
83,960 | 5.39 | 5.48 | 5.35 | 2,200 | 0 | 0.1 | |
12/11/2010 |
5.39
|
114,390 | 5.57 | 5.57 | 5.39 | 38,770 | 0 | 2.4 | |
11/11/2010 |
5.57
|
75,190 | 5.66 | 5.66 | 5.57 | 300 | 0 | 0.0 | |
10/11/2010 |
5.66
|
123,170 | 5.66 | 5.70 | 5.61 | 42,570 | 0 | 2.7 | |
09/11/2010 |
5.66
|
114,480 | 5.79 | 5.79 | 5.57 | 58,400 | 0 | 3.7 | |
08/11/2010 |
5.79
|
127,070 | 5.79 | 5.88 | 5.70 | 50,000 | 3,500 | 3.0 | |
05/11/2010 |
5.79
|
114,550 | 5.66 | 5.79 | 5.70 | 39,190 | 0 | 2.6 | |
04/11/2010 |
5.66
|
84,580 | 5.57 | 5.70 | 5.57 | 13,590 | 0 | 0.9 | |
03/11/2010 |
5.57
|
38,520 | 5.70 | 5.70 | 5.57 | 22,570 | 0 | 1.4 | |
02/11/2010 |
5.70
|
65,210 | 5.70 | 5.75 | 5.61 | 51,170 | 1,300 | 3.2 | |
01/11/2010 |
5.70
|
74,670 | 5.83 | 5.83 | 5.70 | 36,790 | 2,430 | 2.2 | |
29/10/2010 |
5.83
|
102,820 | 5.70 | 5.83 | 5.70 | 84,000 | 0 | 5.5 | |
28/10/2010 |
5.70
|
15,450 | 5.61 | 5.75 | 5.61 | 6,910 | 0 | 0.4 | |
27/10/2010 |
5.61
|
45,560 | 5.79 | 5.79 | 5.57 | 9,570 | 0 | 0.6 | |
26/10/2010 |
5.79
|
129,590 | 5.61 | 5.88 | 5.70 | 19,040 | 100 | 1.2 | |
25/10/2010 |
5.61
|
271,760 | 5.35 | 5.61 | 5.39 | 173,770 | 0 | 10.9 | |
22/10/2010 |
5.35
|
53,330 | 5.26 | 5.35 | 5.26 | 34,310 | 0 | 2.1 | |
21/10/2010 |
5.26
|
35,730 | 5.26 | 5.39 | 5.26 | 8,780 | 0 | 0.5 | |
20/10/2010 |
5.26
|
110,600 | 5.44 | 5.44 | 5.22 | 42,200 | 0 | 2.5 | |
19/10/2010 |
5.44
|
76,150 | 5.61 | 5.61 | 5.39 | 7,820 | 0 | 0.5 | |
18/10/2010 |
5.61
|
70,220 | 5.61 | 5.61 | 5.52 | 1,470 | 70 | 0.1 | |
15/10/2010 |
5.61
|
40,300 | 5.61 | 5.61 | 5.52 | 15,280 | 0 | 1.0 | |
14/10/2010 |
5.61
|
40,830 | 5.61 | 5.75 | 5.57 | 3,870 | 100 | 0.2 | |
13/10/2010 |
5.61
|
96,220 | 5.66 | 5.70 | 5.57 | 10,500 | 1,000 | 0.6 | |
12/10/2010 |
5.66
|
29,710 | 5.75 | 5.75 | 5.66 | 50 | 1,400 | -0.1 | |
11/10/2010 |
5.75
|
24,380 | 5.75 | 5.75 | 5.66 | 4,620 | 0 | 0.3 | |
08/10/2010 |
5.75
|
49,850 | 5.83 | 5.83 | 5.70 | 10,840 | 0 | 0.7 | |
07/10/2010 |
5.83
|
25,100 | 5.88 | 5.92 | 5.83 | 15,480 | 0 | 1.0 | |
06/10/2010 |
5.88
|
64,760 | 5.75 | 5.88 | 5.79 | 29,390 | 12,000 | 1.1 | |
05/10/2010 |
5.75
|
78,460 | 5.66 | 5.75 | 5.52 | 20,750 | 17,840 | 0.2 | |
04/10/2010 |
5.66
|
117,000 | 5.79 | 5.79 | 5.57 | 35,420 | 1,470 | 2.2 | |
01/10/2010 |
5.79
|
26,050 | 5.83 | 5.88 | 5.79 | 7,010 | 0 | 0.5 | |
30/09/2010 |
5.83
|
54,930 | 5.79 | 5.88 | 5.79 | 18,370 | 0 | 1.2 | |
29/09/2010 |
5.79
|
100,170 | 5.92 | 5.97 | 5.79 | 2,280 | 0 | 0.2 | |
28/09/2010 |
5.92
|
46,930 | 5.88 | 6.01 | 5.88 | 8,500 | 5,500 | 0.2 | |
27/09/2010 |
5.88
|
43,690 | 5.79 | 5.92 | 5.83 | 1,350 | 0 | 0.1 | |
24/09/2010 |
5.79
|
54,350 | 5.88 | 5.92 | 5.79 | 20 | 11,190 | -0.7 | |
23/09/2010 |
5.88
|
70,890 | 5.97 | 6.01 | 5.83 | 8,920 | 4,040 | 0.3 | |
22/09/2010 |
5.97
|
26,000 | 5.92 | 6.06 | 5.88 | 3,640 | 1,000 | 0.2 | |
21/09/2010 |
5.92
|
84,690 | 6.10 | 6.14 | 5.92 | 1,010 | 33,430 | -2.2 | |
20/09/2010 |
6.10
|
88,480 | 6.06 | 6.19 | 6.06 | 8,160 | 3,000 | 0.4 | |
17/09/2010 |
6.06
|
81,160 | 5.83 | 6.06 | 5.88 | 3,400 | 0 | 0.2 | |
16/09/2010 |
5.83
|
31,780 | 5.92 | 6.01 | 5.83 | 5,490 | 100 | 0.4 | |
15/09/2010 |
5.92
|
65,240 | 5.88 | 6.01 | 5.75 | 8,720 | 0 | 0.6 | |
14/09/2010 |
5.88
|
68,500 | 5.79 | 5.97 | 5.79 | 410 | 0 | 0.0 | |
13/09/2010 |
5.79
|
96,420 | 5.92 | 5.92 | 5.66 | 13,430 | 1,000 | 0.8 | |
10/09/2010 |
5.92
|
202,090 | 6.23 | 6.28 | 5.92 | 18,190 | 15,000 | 0.2 |