Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
3.60 | 5.39% | 539,800 | -53,502 | -3.7 |
66.50
72.10
70.40
|
2 tháng
(2024-07-22) |
-10.41 | -12.88% | 1,706,800 | -52,202 | -4.0 |
64.80
80.81
70.40
|
3 tháng
(2024-06-20) |
-4.50 | -6% | 2,951,000 | 156,498 | 12.7 |
64.80
82.78
70.40
|
6 tháng
(2024-03-22) |
12.42 | 21.43% | 6,982,200 | 322,582 | 24.4 |
55.65
82.78
70.40
|
12 tháng
(2023-09-25) |
35.87 | 103.88% | 10,085,200 | -221,252 | 3.9 |
33.48
82.78
70.40
|
24 tháng
(2022-09-29) |
36.56 | 108.05% | 10,535,300 | -178,528 | 5.6 |
29.62
82.78
70.40
|
36 tháng
(2021-10-04) |
35.90 | 104.07% | 11,173,800 | -173,397 | 10.3 |
29.62
82.78
70.40
|
60 tháng
(2019-10-15) |
47.53 | 207.86% | 14,123,575 | -234,020 | 7.5 |
20.74
82.78
70.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/01/2011 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
25/01/2011 |
7.35
|
20 | 7.17 | 7.35 | 7.35 | 0 | 0 | 0 | |
24/01/2011 |
7.17
|
4,110 | 7.46 | 7.46 | 7.17 | 100 | 2,600 | -0.2 | |
21/01/2011 |
7.46
|
3,410 | 7.46 | 7.46 | 7.23 | 0 | 0 | 0 | |
20/01/2011 |
7.46
|
5,000 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
19/01/2011 |
7.46
|
3,300 | 7.35 | 7.46 | 7.06 | 0 | 0 | 0 | |
18/01/2011 |
7.35
|
4,400 | 7.52 | 7.52 | 7.23 | 0 | 0 | 0 | |
17/01/2011 |
7.52
|
3,000 | 7.35 | 7.52 | 7.52 | 0 | 0 | 0 | |
14/01/2011 |
7.35
|
2,160 | 7.46 | 7.46 | 7.11 | 0 | 0 | 0 | |
13/01/2011 |
7.46
|
1,000 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
12/01/2011 |
7.46
|
14,080 | 7.35 | 7.52 | 7.46 | 13,980 | 5,000 | 0.6 | |
11/01/2011 |
7.35
|
7,790 | 7.52 | 7.52 | 7.35 | 6,520 | 0 | 0.4 | |
10/01/2011 |
7.52
|
6,000 | 7.41 | 7.52 | 7.52 | 2,000 | 0 | 0.1 | |
07/01/2011 |
7.41
|
13,930 | 7.41 | 7.41 | 7.41 | 11,630 | 4,000 | 0.5 | |
06/01/2011 |
7.41
|
23,970 | 7.46 | 7.46 | 7.35 | 19,970 | 0 | 1.3 | |
05/01/2011 |
7.46
|
17,210 | 7.46 | 7.81 | 7.35 | 15,900 | 0 | 1.0 | |
04/01/2011 |
7.46
|
10,000 | 7.58 | 7.58 | 7.41 | 9,740 | 0 | 0.6 | |
31/12/2010 |
7.58
|
3,010 | 7.52 | 7.58 | 7.46 | 100 | 0 | 0.0 | |
30/12/2010 |
7.52
|
6,000 | 7.58 | 7.58 | 7.46 | 0 | 0 | 0 | |
29/12/2010 |
7.58
|
10,000 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
28/12/2010 |
7.58
|
6,500 | 7.46 | 7.58 | 7.52 | 0 | 2,000 | -0.1 | |
27/12/2010 |
7.46
|
9,200 | 7.29 | 7.46 | 7.29 | 3,200 | 0 | 0.2 | |
24/12/2010 |
7.29
|
18,210 | 7.41 | 7.41 | 7.29 | 10,000 | 0 | 0.6 | |
23/12/2010 |
7.41
|
22,300 | 7.41 | 7.41 | 7.29 | 5,000 | 10,000 | -0.3 | |
22/12/2010 |
7.41
|
14,320 | 7.41 | 7.46 | 7.41 | 9,280 | 0 | 0.6 | |
21/12/2010 |
7.41
|
12,920 | 7.41 | 7.41 | 7.29 | 7,810 | 0 | 0.5 | |
20/12/2010 |
7.41
|
10,060 | 7.35 | 7.41 | 7.29 | 60 | 0 | 0.0 | |
17/12/2010 |
7.35
|
32,940 | 7.11 | 7.35 | 7.17 | 18,000 | 0 | 1.1 | |
16/12/2010 |
7.11
|
13,750 | 7.35 | 7.35 | 7.11 | 13,250 | 0 | 0.8 | |
15/12/2010 |
7.35
|
29,100 | 7.29 | 7.35 | 7.17 | 21,100 | 0 | 1.3 | |
14/12/2010 |
7.29
|
14,020 | 7.29 | 7.29 | 7.29 | 14,020 | 0 | 0.9 | |
13/12/2010 |
7.29
|
69,200 | 7.29 | 7.58 | 7.23 | 46,890 | 0 | 2.9 | |
10/12/2010 |
7.29
|
20,400 | 7.29 | 7.35 | 7.29 | 17,240 | 0 | 1.1 | |
09/12/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/12/2010 |
7.29
|
20,980 | 7.11 | 7.29 | 7.23 | 9,300 | 0 | 0.6 | |
08/12/2010 |
7.11
|
54,250 | 7.17 | 7.17 | 7.06 | 50,000 | 0 | 3.1 | |
07/12/2010 |
7.17
|
16,490 | 7.46 | 7.46 | 7.17 | 0 | 5,000 | -0.3 | |
06/12/2010 |
7.46
|
2,020 | 7.23 | 7.46 | 7.46 | 0 | 0 | 0 | |
03/12/2010 |
7.23
|
23,810 | 7.00 | 7.23 | 6.94 | 0 | 5,700 | -0.4 | |
02/12/2010 |
7.00
|
7,900 | 6.89 | 7.00 | 6.71 | 0 | 0 | 0 | |
01/12/2010 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
30/11/2010 |
6.89
|
3,260 | 6.77 | 6.89 | 6.83 | 0 | 0 | 0 | |
29/11/2010 |
6.77
|
3,000 | 6.66 | 6.77 | 6.77 | 0 | 0 | 0 | |
26/11/2010 |
6.66
|
3,320 | 6.66 | 6.71 | 6.66 | 440 | 0 | 0.0 | |
25/11/2010 |
6.66
|
10,920 | 6.60 | 6.66 | 6.60 | 8,520 | 0 | 0.5 | |
24/11/2010 |
6.60
|
5,140 | 6.71 | 6.71 | 6.48 | 2,770 | 0 | 0.2 | |
23/11/2010 |
6.71
|
5,000 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
22/11/2010 |
6.71
|
2,400 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
19/11/2010 |
6.71
|
2,300 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
18/11/2010 |
6.71
|
2,060 | 6.60 | 6.71 | 6.60 | 0 | 0 | 0 | |
17/11/2010 |
6.60
|
50 | 6.43 | 6.60 | 6.60 | 0 | 0 | 0 | |
16/11/2010 |
6.43
|
6,700 | 6.43 | 6.48 | 6.31 | 0 | 0 | 0 | |
15/11/2010 |
6.43
|
10,920 | 6.60 | 6.60 | 6.43 | 10,000 | 0 | 0.6 | |
12/11/2010 |
6.60
|
34,510 | 6.66 | 6.66 | 6.37 | 21,970 | 0 | 1.2 | |
11/11/2010 |
6.66
|
33,850 | 6.77 | 6.77 | 6.54 | 27,920 | 0 | 1.6 | |
10/11/2010 |
6.77
|
11,260 | 6.60 | 6.77 | 6.54 | 1,210 | 3,000 | -0.1 | |
09/11/2010 |
6.60
|
38,370 | 6.83 | 6.83 | 6.60 | 29,870 | 0 | 1.7 | |
08/11/2010 |
6.83
|
46,000 | 6.89 | 6.89 | 6.66 | 21,000 | 0 | 1.2 | |
05/11/2010 |
6.89
|
22,020 | 6.83 | 6.89 | 6.66 | 7,700 | 0 | 0.4 | |
04/11/2010 |
6.83
|
12,010 | 6.77 | 6.83 | 6.60 | 7,450 | 0 | 0.4 | |
03/11/2010 |
6.77
|
1,090 | 6.66 | 6.77 | 6.66 | 80 | 0 | 0.0 | |
02/11/2010 |
6.66
|
7,750 | 6.66 | 6.83 | 6.66 | 5,250 | 0 | 0.3 | |
01/11/2010 |
6.66
|
810 | 6.89 | 6.89 | 6.66 | 0 | 0 | 0 | |
29/10/2010 |
6.89
|
10,500 | 6.89 | 6.89 | 6.66 | 0 | 0 | 0 | |
28/10/2010 |
6.89
|
5,010 | 6.77 | 6.89 | 6.77 | 0 | 0 | 0 | |
27/10/2010 |
6.77
|
17,030 | 6.66 | 6.77 | 6.66 | 10,000 | 0 | 0.6 | |
26/10/2010 |
6.66
|
3,500 | 6.48 | 6.77 | 6.66 | 0 | 0 | 0 | |
25/10/2010 |
6.48
|
6,620 | 6.31 | 6.54 | 6.25 | 6,430 | 0 | 0.4 | |
22/10/2010 |
6.31
|
13,230 | 6.20 | 6.48 | 6.31 | 12,230 | 0 | 0.7 | |
21/10/2010 |
6.20
|
1,230 | 6.48 | 6.71 | 6.20 | 0 | 0 | 0 | |
20/10/2010 |
6.48
|
9,110 | 6.48 | 6.48 | 6.25 | 0 | 0 | 0 | |
19/10/2010 |
6.48
|
5,800 | 6.43 | 6.48 | 6.48 | 0 | 0 | 0 | |
18/10/2010 |
6.43
|
5,010 | 6.66 | 6.66 | 6.43 | 0 | 0 | 0 | |
15/10/2010 |
6.66
|
6,080 | 6.43 | 6.66 | 6.20 | 0 | 0 | 0 | |
14/10/2010 |
6.43
|
1,550 | 6.60 | 6.66 | 6.37 | 0 | 0 | 0 | |
13/10/2010 |
6.60
|
5,200 | 6.54 | 6.60 | 6.54 | 0 | 0 | 0 | |
12/10/2010 |
6.54
|
2,230 | 6.43 | 6.66 | 6.37 | 0 | 0 | 0 | |
11/10/2010 |
6.43
|
2,960 | 6.54 | 6.83 | 6.43 | 0 | 0 | 0 | |
08/10/2010 |
6.54
|
2,540 | 6.66 | 6.83 | 6.54 | 50 | 0 | 0.0 | |
07/10/2010 |
6.66
|
12,010 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
06/10/2010 |
6.66
|
7,040 | 6.48 | 6.71 | 6.43 | 1,050 | 0 | 0.1 | |
05/10/2010 |
6.48
|
150 | 6.37 | 6.66 | 6.31 | 0 | 0 | 0 | |
04/10/2010 |
6.37
|
3,020 | 6.66 | 6.66 | 6.37 | 0 | 0 | 0 | |
01/10/2010 |
6.66
|
2,030 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
30/09/2010 |
6.66
|
38,500 | 6.66 | 6.71 | 6.48 | 0 | 0 | 0 | |
29/09/2010 |
6.66
|
39,160 | 6.54 | 6.71 | 6.43 | 0 | 0 | 0 | |
28/09/2010 |
6.54
|
7,580 | 6.66 | 6.83 | 6.54 | 0 | 0 | 0 | |
27/09/2010 |
6.66
|
33,260 | 6.48 | 6.66 | 6.48 | 0 | 0 | 0 | |
24/09/2010 |
6.48
|
14,860 | 6.71 | 6.71 | 6.48 | 3,700 | 0 | 0.2 | |
23/09/2010 |
6.71
|
6,260 | 6.66 | 6.71 | 6.43 | 0 | 200 | -0.0 | |
22/09/2010 |
6.66
|
11,700 | 6.54 | 6.66 | 6.31 | 0 | 0 | 0 | |
21/09/2010 |
6.54
|
7,860 | 6.37 | 6.54 | 6.37 | 0 | 0 | 0 | |
20/09/2010 |
6.37
|
3,150 | 6.60 | 6.83 | 6.37 | 0 | 0 | 0 | |
17/09/2010 |
6.60
|
3,150 | 6.37 | 6.60 | 6.37 | 0 | 0 | 0 | |
16/09/2010 |
6.37
|
1,700 | 6.54 | 6.54 | 6.37 | 0 | 0 | 0 | |
15/09/2010 |
6.54
|
5,030 | 6.83 | 6.89 | 6.54 | 0 | 0 | 0 | |
14/09/2010 |
6.83
|
3,660 | 6.66 | 6.94 | 6.83 | 0 | 0 | 0 | |
13/09/2010 |
6.66
|
16,930 | 6.37 | 6.66 | 6.14 | 0 | 0 | 0 | |
10/09/2010 |
6.37
|
5,030 | 6.66 | 6.89 | 6.37 | 0 | 0 | 0 | |
09/09/2010 |
6.66
|
17,260 | 6.60 | 6.66 | 6.54 | 0 | 0 | 0 | |
08/09/2010 |
6.60
|
15,270 | 6.77 | 6.77 | 6.54 | 0 | 0 | 0 |