Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.45 | -1.04% | 673,200 | -3,600 | -0.2 |
40
46.45
42.90
|
2 tháng
(2024-07-22) |
0.25 | 0.59% | 1,438,300 | -27,000 | -1.2 |
40
46.45
42.90
|
3 tháng
(2024-06-24) |
-8.70 | -16.86% | 3,498,100 | -37,204 | -1.7 |
40
55.40
42.90
|
6 tháng
(2024-03-25) |
12.90 | 43% | 10,453,600 | -46,604 | -1.4 |
29.80
55.40
42.90
|
12 tháng
(2023-09-26) |
15.97 | 59.32% | 12,234,600 | -108,104 | -3.2 |
22.12
55.40
42.90
|
24 tháng
(2022-10-03) |
12.43 | 40.79% | 13,520,300 | -298,720 | -9.9 |
22.12
55.40
42.90
|
36 tháng
(2021-10-06) |
5.30 | 14.11% | 16,135,100 | -533,460 | -19.7 |
22.12
55.40
42.90
|
60 tháng
(2019-10-17) |
21.79 | 103.24% | 33,354,460 | -6,054,051 | -148.8 |
13.53
55.40
42.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2011 |
9.58
|
3,400 | 10.03 | 10.30 | 9.58 | 3,390 | 0 | 0.2 | |
27/01/2011 |
10.03
|
3,160 | 9.85 | 10.03 | 9.85 | 3,150 | 0 | 0.2 | |
26/01/2011 |
9.85
|
330 | 9.76 | 9.85 | 9.85 | 330 | 0 | 0.0 | |
25/01/2011 |
9.76
|
23,620 | 9.76 | 10.12 | 9.40 | 47,690 | 46,720 | 0.1 | |
24/01/2011 |
9.76
|
51,600 | 9.49 | 9.94 | 9.49 | 50,500 | 44,840 | 0.3 | |
21/01/2011 |
9.49
|
11,540 | 9.49 | 9.58 | 9.49 | 10,500 | 4,210 | 0.3 | |
20/01/2011 |
9.49
|
930 | 9.49 | 9.76 | 9.40 | 10 | 0 | 0.0 | |
19/01/2011 |
9.49
|
5,970 | 9.04 | 9.49 | 9.49 | 790 | 0 | 0.0 | |
18/01/2011 |
9.04
|
3,340 | 9.31 | 9.40 | 9.04 | 1,620 | 0 | 0.1 | |
17/01/2011 |
9.31
|
20,560 | 9.40 | 9.49 | 8.96 | 17,400 | 20,000 | -0.1 | |
14/01/2011 |
9.40
|
10,360 | 9.22 | 9.40 | 9.04 | 6,490 | 0 | 0.3 | |
13/01/2011 |
9.22
|
1,670 | 9.22 | 9.22 | 9.22 | 0 | 1,570 | -0.1 | |
12/01/2011 |
9.22
|
810 | 9.31 | 9.40 | 9.22 | 360 | 610 | -0.0 | |
11/01/2011 |
9.31
|
700 | 9.22 | 9.40 | 9.31 | 0 | 0 | 0 | |
10/01/2011 |
9.22
|
2,860 | 9.67 | 9.67 | 9.22 | 300 | 2,000 | -0.1 | |
07/01/2011 |
9.67
|
510 | 9.49 | 9.67 | 9.40 | 0 | 0 | 0 | |
06/01/2011 |
9.49
|
780 | 9.49 | 9.49 | 9.40 | 20 | 380 | -0.0 | |
05/01/2011 |
9.49
|
600 | 9.58 | 9.58 | 9.40 | 20 | 0 | 0.0 | |
04/01/2011 |
9.58
|
1,300 | 9.76 | 9.76 | 9.31 | 300 | 20 | 0.0 | |
31/12/2010 |
9.76
|
1,010 | 9.94 | 9.94 | 9.76 | 0 | 0 | 0 | |
30/12/2010 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
29/12/2010 |
9.94
|
10,390 | 9.94 | 10.03 | 9.94 | 10,360 | 360 | 0.6 | |
28/12/2010 |
9.94
|
9,900 | 9.94 | 9.94 | 9.85 | 9,690 | 0 | 0.5 | |
27/12/2010 |
9.94
|
12,330 | 9.85 | 9.94 | 9.85 | 262,200 | 100,130 | 8.9 | |
24/12/2010 |
9.85
|
18,730 | 9.67 | 9.85 | 9.67 | 209,450 | 43,750 | 9.2 | |
23/12/2010 |
9.67
|
14,000 | 9.85 | 9.85 | 9.67 | 14,000 | 150,000 | -7.3 | |
22/12/2010 |
9.85
|
10,510 | 9.85 | 9.85 | 9.58 | 10,000 | 150,000 | -7.7 | |
21/12/2010 |
9.85
|
27,690 | 9.85 | 9.85 | 9.58 | 26,050 | 1,030 | 1.4 | |
20/12/2010 |
9.85
|
1,300 | 10.30 | 10.30 | 9.85 | 0 | 0 | 0 | |
17/12/2010 |
10.30
|
6,910 | 10.12 | 10.30 | 9.67 | 750 | 10 | 0.0 | |
16/12/2010 |
10.12
|
600 | 10.48 | 10.48 | 10.12 | 0 | 0 | 0 | |
15/12/2010 |
10.48
|
39,100 | 10.57 | 10.66 | 10.48 | 35,070 | 3,900 | 1.8 | |
14/12/2010 |
10.57
|
36,160 | 10.57 | 10.57 | 10.12 | 34,740 | 7,000 | 1.6 | |
13/12/2010 |
10.57
|
30,810 | 10.57 | 11.02 | 10.30 | 13,010 | 13,600 | -0.0 | |
10/12/2010 |
10.57
|
12,220 | 10.12 | 10.57 | 10.30 | 12,000 | 0 | 0.7 | |
09/12/2010 |
10.12
|
31,670 | 9.85 | 10.12 | 9.40 | 27,620 | 22,300 | 0.3 | |
08/12/2010 |
9.85
|
2,050 | 10.30 | 10.30 | 9.85 | 0 | 0 | 0 | |
07/12/2010 |
10.30
|
10 | 10.12 | 10.30 | 10.30 | 0 | 0 | 0 | |
06/12/2010 |
10.12
|
3,650 | 9.85 | 10.30 | 9.94 | 2,610 | 70 | 0.1 | |
03/12/2010 |
9.85
|
9,100 | 9.58 | 9.94 | 9.76 | 2,090 | 520 | 0.1 | |
02/12/2010 |
9.58
|
6,330 | 9.31 | 9.58 | 9.49 | 4,920 | 0 | 0.3 | |
01/12/2010 |
9.31
|
5,280 | 9.40 | 9.49 | 9.31 | 5,240 | 220 | 0.3 | |
30/11/2010 |
9.40
|
13,500 | 9.04 | 9.49 | 9.04 | 11,870 | 0 | 0.6 | |
29/11/2010 |
9.04
|
13,020 | 9.31 | 9.40 | 9.04 | 8,000 | 10,000 | -0.1 | |
26/11/2010 |
9.31
|
4,930 | 9.49 | 9.49 | 9.13 | 3,400 | 4,000 | -0.0 | |
25/11/2010 |
9.49
|
5,020 | 9.85 | 9.85 | 9.49 | 4,000 | 5,000 | -0.1 | |
24/11/2010 |
9.85
|
7,340 | 9.94 | 9.94 | 9.58 | 7,270 | 7,000 | 0.0 | |
23/11/2010 |
9.94
|
14,610 | 9.85 | 10.03 | 9.40 | 12,830 | 13,580 | -0.0 | |
22/11/2010 |
9.85
|
77,870 | 10.30 | 10.30 | 9.85 | 77,820 | 4,300 | 4.0 | |
19/11/2010 |
10.30
|
5,330 | 10.12 | 10.30 | 9.67 | 4,800 | 5,300 | -0.0 | |
18/11/2010 |
10.12
|
15,530 | 10.21 | 10.30 | 10.12 | 14,900 | 350 | 0.8 | |
17/11/2010 |
10.21
|
63,560 | 10.48 | 10.57 | 10.03 | 61,500 | 5,600 | 3.1 | |
16/11/2010 |
10.48
|
29,360 | 10.48 | 10.57 | 10.03 | 78,180 | 60,800 | 1.0 | |
15/11/2010 |
10.48
|
23,740 | 10.39 | 10.57 | 9.94 | 22,400 | 10,000 | 0.7 | |
12/11/2010 |
10.39
|
22,490 | 10.21 | 10.39 | 9.85 | 21,940 | 0 | 1.2 | |
11/11/2010 |
10.21
|
12,470 | 10.03 | 10.21 | 9.76 | 12,000 | 0 | 0.7 | |
10/11/2010 |
10.03
|
10,150 | 10.21 | 10.21 | 9.76 | 610,020 | 0 | 34.3 | |
09/11/2010 |
10.21
|
10 | 10.03 | 10.21 | 10.21 | 0 | 0 | 0 | |
08/11/2010 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 600,000 | -33.3 | |
05/11/2010 |
10.03
|
230 | 9.94 | 10.03 | 9.58 | 200 | 0 | 0.0 | |
04/11/2010 |
9.94
|
16,640 | 9.76 | 9.94 | 9.67 | 16,170 | 15,460 | 0.0 | |
03/11/2010: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
03/11/2010 |
9.76
|
0 | 9.63 | 9.76 | 9.76 | 0 | 0 | 0 | |
02/11/2010 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
01/11/2010 |
9.63
|
950 | 9.63 | 9.63 | 9.63 | 450 | 0 | 0.0 | |
29/10/2010 |
9.63
|
2,020 | 9.45 | 9.81 | 9.45 | 2,000 | 0 | 0.1 | |
28/10/2010 |
9.45
|
100 | 9.45 | 9.45 | 9.36 | 0 | 0 | 0 | |
27/10/2010 |
9.45
|
400 | 9.45 | 9.54 | 9.45 | 350 | 0 | 0.0 | |
26/10/2010 |
9.45
|
2,000 | 9.45 | 9.45 | 9.27 | 2,000 | 0 | 0.1 | |
25/10/2010 |
9.45
|
480 | 9.36 | 9.45 | 9.01 | 60 | 0 | 0.0 | |
22/10/2010 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 100 | 0 | 0.0 | |
21/10/2010 |
9.36
|
160 | 9.36 | 9.36 | 9.10 | 100 | 0 | 0.0 | |
20/10/2010 |
9.36
|
4,230 | 9.45 | 9.45 | 9.36 | 4,150 | 0 | 0.2 | |
19/10/2010 |
9.45
|
10 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
18/10/2010 |
9.45
|
200 | 9.45 | 9.54 | 9.45 | 190 | 0 | 0.0 | |
15/10/2010 |
9.45
|
2,520 | 9.54 | 9.54 | 9.10 | 500 | 0 | 0.0 | |
14/10/2010 |
9.54
|
120 | 9.54 | 9.54 | 9.27 | 0 | 0 | 0 | |
13/10/2010 |
9.54
|
2,010 | 9.45 | 9.54 | 9.54 | 237,200 | 0 | 12.2 | |
12/10/2010 |
9.45
|
1,370 | 9.45 | 9.45 | 9.01 | 570 | 1,340 | -0.0 | |
11/10/2010 |
9.45
|
2,930 | 9.36 | 9.45 | 9.36 | 2,920 | 235,200 | -11.8 | |
08/10/2010 |
9.36
|
3,160 | 9.10 | 9.45 | 9.27 | 3,130 | 0 | 0.2 | |
07/10/2010 |
9.10
|
11,220 | 9.01 | 9.19 | 9.01 | 10,470 | 0 | 0.5 | |
06/10/2010 |
9.01
|
6,290 | 9.19 | 9.45 | 9.01 | 252,940 | 0 | 13.1 | |
05/10/2010 |
9.19
|
27,300 | 9.19 | 9.27 | 9.19 | 27,000 | 0 | 1.4 | |
04/10/2010 |
9.19
|
12,920 | 9.36 | 9.36 | 9.19 | 12,710 | 250,000 | -12.2 | |
01/10/2010 |
9.36
|
120 | 9.27 | 9.45 | 9.27 | 100 | 0 | 0.0 | |
30/09/2010 |
9.27
|
590 | 9.01 | 9.45 | 9.01 | 570 | 420 | 0.0 | |
29/09/2010 |
9.01
|
12,360 | 9.10 | 9.19 | 9.01 | 10,100 | 0 | 0.5 | |
28/09/2010 |
9.10
|
37,960 | 9.19 | 9.27 | 9.10 | 32,310 | 1,890 | 1.6 | |
27/09/2010 |
9.19
|
12,200 | 9.27 | 9.36 | 9.19 | 12,090 | 0 | 0.6 | |
24/09/2010 |
9.27
|
4,480 | 9.45 | 9.45 | 9.27 | 4,210 | 0 | 0.2 | |
23/09/2010 |
9.45
|
6,990 | 9.54 | 9.54 | 9.45 | 6,990 | 0 | 0.4 | |
22/09/2010 |
9.54
|
11,800 | 9.45 | 9.72 | 9.54 | 9,300 | 0 | 0.5 | |
21/09/2010 |
9.45
|
2,670 | 9.45 | 9.54 | 9.45 | 2,660 | 0 | 0.1 | |
20/09/2010 |
9.45
|
8,270 | 9.36 | 9.45 | 9.36 | 8,270 | 0 | 0.4 | |
17/09/2010 |
9.36
|
4,300 | 9.10 | 9.45 | 9.27 | 4,300 | 0 | 0.2 | |
16/09/2010 |
9.10
|
15,430 | 9.27 | 9.27 | 9.10 | 13,100 | 11,900 | 0.1 | |
15/09/2010 |
9.27
|
3,960 | 9.27 | 9.27 | 9.27 | 2,040 | 0 | 0.1 | |
14/09/2010 |
9.27
|
5,470 | 9.01 | 9.36 | 9.19 | 4,970 | 0 | 0.3 | |
13/09/2010 |
9.01
|
1,500 | 9.27 | 9.27 | 8.92 | 500 | 0 | 0.0 | |
10/09/2010 |
9.27
|
1,590 | 9.27 | 9.27 | 9.10 | 1,030 | 1,290 | -0.0 |