| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-09) |
-2.80 | -4.77% | 2,743,700 | -188,200 | -10.4 |
54.50
59.90
55.90
|
|
2 tháng
(2024-09-09) |
-2.40 | -4.12% | 6,723,100 | 214,100 | 13.5 |
54.50
60.40
55.90
|
|
3 tháng
(2024-08-12) |
0.20 | 0.36% | 10,259,800 | -463,480 | -26.0 |
54.50
60.40
55.90
|
|
6 tháng
(2024-05-13) |
-2.60 | -4.44% | 33,328,000 | -206,785 | -10.1 |
53.70
64.10
55.90
|
|
12 tháng
(2023-11-14) |
9.45 | 20.34% | 90,086,300 | 2,178,455 | 137.7 |
46.20
64.50
55.90
|
|
24 tháng
(2022-11-21) |
22.01 | 64.95% | 216,205,700 | 9,010,304 | 427.1 |
33.89
64.50
55.90
|
|
36 tháng
(2021-11-24) |
-5.48 | -8.93% | 383,773,900 | 4,595,892 | 112.7 |
30.30
80.58
55.90
|
|
60 tháng
(2019-12-05) |
13.38 | 31.46% | 841,914,460 | 15,098,742 | 689.0 |
27.39
80.58
55.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/03/2011 |
8.15
|
129,660 | 8.22 | 8.24 | 8.15 | 60,000 | 300 | 2.1 | |
| 28/03/2011 |
8.22
|
14,440 | 8.36 | 8.36 | 8.19 | 0 | 0 | 0 | |
| 25/03/2011: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 25/03/2011 |
8.36
|
19,150 | 8.24 | 8.41 | 8.29 | 0 | 0 | 0 | |
| 24/03/2011 |
8.24
|
28,950 | 8.20 | 8.35 | 8.24 | 2,120 | 0 | 0.1 | |
| 23/03/2011 |
8.20
|
5,190 | 8.24 | 8.24 | 8.13 | 300 | 0 | 0.0 | |
| 22/03/2011 |
8.24
|
81,010 | 8.24 | 8.24 | 8.17 | 56,500 | 20,000 | 1.3 | |
| 21/03/2011 |
8.24
|
119,980 | 8.13 | 8.24 | 8.11 | 57,700 | 45,750 | 0.4 | |
| 18/03/2011 |
8.13
|
19,960 | 8.08 | 8.13 | 8.02 | 5,700 | 0 | 0.2 | |
| 17/03/2011 |
8.08
|
78,580 | 8.06 | 8.08 | 8.00 | 49,000 | 0 | 1.8 | |
| 16/03/2011 |
8.06
|
101,880 | 8.00 | 8.06 | 7.95 | 48,450 | 0 | 1.7 | |
| 15/03/2011 |
8.00
|
81,770 | 8.13 | 8.15 | 8.00 | 40,200 | 0 | 1.4 | |
| 14/03/2011 |
8.13
|
105,260 | 8.46 | 8.46 | 8.13 | 50,060 | 0 | 1.9 | |
| 11/03/2011 |
8.46
|
226,680 | 8.31 | 8.49 | 8.31 | 189,000 | 25,000 | 6.2 | |
| 10/03/2011 |
8.31
|
128,440 | 8.13 | 8.31 | 7.97 | 76,610 | 29,600 | 1.7 | |
| 09/03/2011 |
8.13
|
9,980 | 8.20 | 8.20 | 7.97 | 6,420 | 0 | 0.2 | |
| 08/03/2011 |
8.20
|
118,220 | 8.02 | 8.20 | 8.11 | 80,760 | 20,000 | 2.2 | |
| 07/03/2011 |
8.02
|
9,180 | 8.02 | 8.13 | 8.02 | 4,580 | 0 | 0.2 | |
| 04/03/2011 |
8.02
|
35,980 | 8.02 | 8.13 | 7.95 | 18,000 | 10,400 | 0.3 | |
| 03/03/2011 |
8.02
|
62,600 | 7.97 | 8.11 | 7.97 | 46,750 | 0 | 1.7 | |
| 02/03/2011 |
7.97
|
228,420 | 8.24 | 8.24 | 7.97 | 131,180 | 14,490 | 4.2 | |
| 01/03/2011 |
8.24
|
149,100 | 8.24 | 8.26 | 8.15 | 140,000 | 30,010 | 4.1 | |
| 28/02/2011 |
8.24
|
121,490 | 8.24 | 8.31 | 8.22 | 90,000 | 0 | 3.3 | |
| 25/02/2011 |
8.24
|
138,230 | 8.08 | 8.24 | 8.04 | 100,000 | 0 | 3.7 | |
| 24/02/2011 |
8.08
|
207,760 | 7.91 | 8.13 | 7.73 | 105,850 | 75,620 | 1.1 | |
| 23/02/2011 |
7.91
|
128,160 | 7.68 | 7.91 | 7.80 | 85,790 | 60,000 | 0.9 | |
| 22/02/2011 |
7.68
|
41,720 | 7.75 | 8.02 | 7.39 | 1,120 | 0 | 0.0 | |
| 21/02/2011 |
7.75
|
350,260 | 8.15 | 8.15 | 7.75 | 60,000 | 155,540 | -3.3 | |
| 18/02/2011 |
8.15
|
88,160 | 8.24 | 8.35 | 8.13 | 11,000 | 27,330 | -0.6 | |
| 17/02/2011 |
8.24
|
146,620 | 8.37 | 8.46 | 8.22 | 8,950 | 69,000 | -2.2 | |
| 16/02/2011 |
8.37
|
63,960 | 8.35 | 8.37 | 8.35 | 0 | 40,200 | -1.5 | |
| 15/02/2011 |
8.35
|
20,510 | 8.35 | 8.35 | 8.31 | 0 | 2,000 | -0.1 | |
| 14/02/2011 |
8.35
|
17,650 | 8.40 | 8.44 | 8.35 | 0 | 5,630 | -0.2 | |
| 11/02/2011 |
8.40
|
36,210 | 8.37 | 8.40 | 8.33 | 0 | 25,700 | -1.0 | |
| 10/02/2011 |
8.37
|
24,710 | 8.31 | 8.40 | 8.31 | 0 | 5,100 | -0.2 | |
| 09/02/2011 |
8.31
|
38,900 | 8.37 | 8.46 | 8.29 | 1,000 | 5,000 | -0.2 | |
| 08/02/2011 |
8.37
|
11,380 | 8.57 | 8.57 | 8.37 | 1,000 | 0 | 0.0 | |
| 28/01/2011 |
8.57
|
60,590 | 8.40 | 8.57 | 8.37 | 0 | 1,000 | -0.0 | |
| 27/01/2011 |
8.40
|
29,760 | 8.44 | 8.44 | 8.40 | 500 | 0 | 0.0 | |
| 26/01/2011 |
8.44
|
3,900 | 8.31 | 8.44 | 8.35 | 0 | 0 | 0 | |
| 25/01/2011 |
8.31
|
30,260 | 8.35 | 8.37 | 8.24 | 0 | 0 | 0 | |
| 24/01/2011 |
8.35
|
44,390 | 8.37 | 8.37 | 8.33 | 0 | 0 | 0 | |
| 21/01/2011 |
8.37
|
33,170 | 8.35 | 8.40 | 8.33 | 0 | 100 | -0.0 | |
| 20/01/2011 |
8.35
|
118,110 | 8.40 | 8.44 | 8.24 | 20,190 | 0 | 0.7 | |
| 19/01/2011 |
8.40
|
58,890 | 8.40 | 8.44 | 8.33 | 1,690 | 0 | 0.1 | |
| 18/01/2011 |
8.40
|
25,450 | 8.46 | 8.49 | 8.37 | 0 | 0 | 0 | |
| 17/01/2011 |
8.46
|
15,350 | 8.49 | 8.51 | 8.46 | 0 | 0 | 0 | |
| 14/01/2011 |
8.49
|
80,670 | 8.44 | 8.49 | 8.37 | 21,090 | 0 | 0.8 | |
| 13/01/2011 |
8.44
|
51,840 | 8.33 | 8.49 | 8.33 | 0 | 0 | 0 | |
| 12/01/2011 |
8.33
|
58,710 | 8.29 | 8.44 | 8.29 | 10,000 | 1,400 | 0.3 | |
| 11/01/2011 |
8.29
|
74,230 | 8.31 | 8.33 | 8.24 | 10,000 | 0 | 0.4 | |
| 10/01/2011 |
8.31
|
69,950 | 8.42 | 8.42 | 8.31 | 10,000 | 0 | 0.4 | |
| 07/01/2011 |
8.42
|
37,070 | 8.44 | 8.66 | 8.42 | 0 | 0 | 0 | |
| 06/01/2011 |
8.44
|
67,870 | 8.49 | 8.51 | 8.44 | 0 | 0 | 0 | |
| 05/01/2011 |
8.49
|
89,650 | 8.49 | 8.55 | 8.49 | 43,870 | 0 | 1.7 | |
| 04/01/2011 |
8.49
|
89,340 | 8.69 | 8.69 | 8.44 | 0 | 0 | 0 | |
| 31/12/2010 |
8.69
|
82,390 | 8.40 | 8.69 | 8.35 | 10,000 | 0 | 0.4 | |
| 30/12/2010 |
8.40
|
34,240 | 8.42 | 8.42 | 8.35 | 0 | 0 | 0 | |
| 29/12/2010 |
8.42
|
107,460 | 8.46 | 8.57 | 8.35 | 21,880 | 29,000 | -0.3 | |
| 28/12/2010 |
8.46
|
85,740 | 8.42 | 8.51 | 8.42 | 25,000 | 25,000 | 0.0 | |
| 27/12/2010 |
8.42
|
37,180 | 8.40 | 8.42 | 8.35 | 15,000 | 0 | 0.6 | |
| 24/12/2010 |
8.40
|
112,740 | 8.49 | 8.53 | 8.40 | 15,000 | 33,000 | -0.7 | |
| 23/12/2010 |
8.49
|
111,410 | 8.51 | 8.78 | 8.46 | 56,000 | 0 | 2.1 | |
| 22/12/2010 |
8.51
|
84,620 | 8.57 | 8.64 | 8.51 | 46,490 | 23,000 | 0.9 | |
| 21/12/2010 |
8.57
|
208,180 | 8.60 | 8.69 | 8.46 | 105,730 | 63,100 | 1.6 | |
| 20/12/2010 |
8.60
|
98,410 | 8.80 | 8.80 | 8.57 | 98,560 | 27,000 | 2.8 | |
| 17/12/2010 |
8.80
|
156,920 | 8.40 | 8.80 | 8.37 | 21,650 | 5,000 | 0.6 | |
| 16/12/2010 |
8.40
|
50,100 | 8.57 | 8.57 | 8.33 | 5,000 | 0 | 0.2 | |
| 15/12/2010 |
8.57
|
90,970 | 8.78 | 8.82 | 8.57 | 10,000 | 1,000 | 0.3 | |
| 14/12/2010 |
8.78
|
253,210 | 8.84 | 8.91 | 8.53 | 123,650 | 0 | 4.8 | |
| 13/12/2010 |
8.84
|
367,940 | 8.51 | 8.93 | 8.84 | 66,500 | 40,000 | 1.1 | |
| 10/12/2010 |
8.51
|
370,220 | 8.44 | 8.51 | 8.42 | 75,000 | 0 | 2.8 | |
| 09/12/2010 |
8.44
|
64,540 | 8.24 | 8.44 | 8.24 | 25,000 | 0 | 0.9 | |
| 08/12/2010 |
8.24
|
69,740 | 8.37 | 8.46 | 8.22 | 0 | 0 | 0 | |
| 07/12/2010 |
8.37
|
208,380 | 8.55 | 8.55 | 8.35 | 60,000 | 54,920 | 0.2 | |
| 06/12/2010 |
8.55
|
189,290 | 8.49 | 8.57 | 8.46 | 60,100 | 0 | 2.3 | |
| 03/12/2010 |
8.49
|
141,750 | 8.44 | 8.55 | 8.46 | 10,000 | 15,000 | -0.2 | |
| 02/12/2010 |
8.44
|
108,480 | 8.20 | 8.44 | 8.17 | 54,500 | 5,000 | 1.9 | |
| 01/12/2010 |
8.20
|
28,570 | 8.29 | 8.35 | 8.20 | 0 | 0 | 0 | |
| 30/11/2010 |
8.29
|
45,120 | 8.17 | 8.40 | 8.26 | 0 | 7,820 | -0.3 | |
| 29/11/2010 |
8.17
|
37,320 | 8.17 | 8.17 | 8.06 | 10,000 | 10,000 | 0.0 | |
| 26/11/2010 |
8.17
|
75,100 | 8.24 | 8.24 | 8.17 | 30,000 | 3,550 | 1.0 | |
| 25/11/2010 |
8.24
|
77,640 | 8.17 | 8.24 | 8.02 | 30,090 | 13,090 | 0.6 | |
| 24/11/2010 |
8.17
|
30,090 | 8.17 | 8.20 | 8.13 | 9,000 | 0 | 0.3 | |
| 23/11/2010 |
8.17
|
72,290 | 8.13 | 8.20 | 8.13 | 34,950 | 0 | 1.3 | |
| 22/11/2010 |
8.13
|
93,030 | 8.17 | 8.17 | 7.91 | 45,820 | 10,570 | 1.3 | |
| 19/11/2010 |
8.17
|
62,220 | 8.17 | 8.24 | 8.13 | 35,100 | 0 | 1.3 | |
| 18/11/2010 |
8.17
|
44,220 | 8.15 | 8.24 | 8.11 | 31,000 | 1,300 | 1.1 | |
| 17/11/2010 |
8.15
|
23,560 | 8.17 | 8.33 | 8.06 | 15,250 | 0 | 0.6 | |
| 16/11/2010 |
8.17
|
29,780 | 8.20 | 8.24 | 8.11 | 6,000 | 0 | 0.2 | |
| 15/11/2010 |
8.20
|
41,520 | 8.29 | 8.29 | 8.13 | 14,000 | 0 | 0.5 | |
| 12/11/2010 |
8.29
|
159,760 | 8.35 | 8.35 | 8.11 | 71,000 | 0 | 2.6 | |
| 11/11/2010 |
8.35
|
68,600 | 8.46 | 8.46 | 8.35 | 21,000 | 0 | 0.8 | |
| 10/11/2010 |
8.46
|
38,730 | 8.40 | 8.46 | 8.37 | 8,680 | 7,000 | 0.1 | |
| 09/11/2010 |
8.40
|
54,580 | 8.60 | 8.60 | 8.26 | 22,710 | 1,210 | 0.8 | |
| 08/11/2010 |
8.60
|
370,110 | 8.40 | 8.60 | 8.40 | 107,000 | 50,000 | 2.2 | |
| 05/11/2010 |
8.40
|
84,820 | 8.26 | 8.42 | 8.29 | 28,700 | 23,000 | 0.2 | |
| 04/11/2010 |
8.26
|
48,320 | 8.20 | 8.26 | 8.20 | 24,000 | 7,000 | 0.6 | |
| 03/11/2010 |
8.20
|
72,310 | 8.17 | 8.20 | 8.13 | 35,000 | 23,270 | 0.4 | |
| 02/11/2010 |
8.17
|
30,030 | 8.20 | 8.22 | 8.15 | 0 | 280 | -0.0 | |
| 01/11/2010 |
8.20
|
13,830 | 8.26 | 8.29 | 8.20 | 0 | 4,000 | -0.1 | |