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) |
-2.05 | -8.27% | 2,829,000 | -217,840 | -5.4 |
22.50
25.05
22.80
|
2 tháng
(2024-07-22) |
-1.35 | -5.60% | 6,218,400 | -732,160 | -17.6 |
22.50
25.05
22.80
|
3 tháng
(2024-06-21) |
-3.75 | -14.15% | 14,415,900 | -554,006 | -12.9 |
22.50
26.80
22.80
|
6 tháng
(2024-03-25) |
-1.09 | -4.57% | 34,219,800 | -1,268,149 | -31.2 |
21.98
27.08
22.80
|
12 tháng
(2023-09-25) |
0.32 | 1.42% | 56,010,800 | -2,874,349 | -66.3 |
19.92
27.08
22.80
|
24 tháng
(2022-09-30) |
-1.72 | -7.03% | 115,772,600 | -1,722,725 | -31.0 |
14.55
27.08
22.80
|
36 tháng
(2021-10-05) |
-11.69 | -33.95% | 253,797,100 | -407,157 | 3.8 |
14.55
40.78
22.80
|
60 tháng
(2019-10-16) |
6.57 | 40.60% | 462,370,030 | -7,113,107 | -199.5 |
9.06
40.78
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2010 |
4.37
|
64,850 | 4.56 | 4.56 | 4.37 | 35,430 | 0 | 0.6 | |
09/09/2010 |
4.56
|
36,350 | 4.42 | 4.56 | 4.40 | 11,410 | 13,480 | -0.0 | |
08/09/2010 |
4.42
|
41,390 | 4.56 | 4.56 | 4.34 | 660 | 13,850 | -0.2 | |
07/09/2010 |
4.56
|
44,400 | 4.70 | 4.70 | 4.56 | 4,000 | 15,060 | -0.2 | |
06/09/2010 |
4.70
|
107,600 | 4.67 | 4.78 | 4.65 | 900 | 84,930 | -1.4 | |
01/09/2010 |
4.67
|
29,050 | 4.51 | 4.67 | 4.34 | 500 | 9,100 | -0.1 | |
31/08/2010 |
4.51
|
58,250 | 4.42 | 4.51 | 4.28 | 0 | 31,160 | -0.5 | |
30/08/2010 |
4.42
|
72,930 | 4.23 | 4.42 | 4.40 | 10,020 | 60,780 | -0.8 | |
27/08/2010 |
4.23
|
44,940 | 4.23 | 4.23 | 4.09 | 1,390 | 17,000 | -0.2 | |
26/08/2010 |
4.23
|
36,910 | 4.34 | 4.45 | 4.23 | 100 | 11,200 | -0.2 | |
25/08/2010 |
4.34
|
36,260 | 4.56 | 4.56 | 4.34 | 9,340 | 0 | 0.1 | |
24/08/2010 |
4.56
|
49,970 | 4.76 | 4.76 | 4.53 | 5,090 | 1,130 | 0.1 | |
23/08/2010 |
4.76
|
11,900 | 5.01 | 5.01 | 4.76 | 1,300 | 0 | 0.0 | |
20/08/2010 |
5.01
|
69,090 | 4.87 | 5.01 | 4.65 | 1,130 | 0 | 0.0 | |
19/08/2010 |
4.87
|
2,670 | 4.87 | 4.87 | 4.81 | 100 | 40 | 0.0 | |
18/08/2010 |
4.87
|
18,480 | 4.95 | 4.95 | 4.84 | 9,150 | 30 | 0.2 | |
17/08/2010 |
4.95
|
9,660 | 4.95 | 5.01 | 4.95 | 8,050 | 0 | 0.1 | |
16/08/2010 |
4.95
|
39,050 | 4.76 | 4.98 | 4.78 | 0 | 0 | 0 | |
13/08/2010 |
4.76
|
26,810 | 4.76 | 4.76 | 4.67 | 0 | 1,000 | -0.0 | |
12/08/2010 |
4.76
|
44,710 | 4.98 | 4.98 | 4.76 | 1,040 | 0 | 0.0 | |
11/08/2010 |
4.98
|
7,760 | 4.98 | 5.20 | 4.90 | 0 | 250 | -0.0 | |
10/08/2010 |
4.98
|
44,660 | 5.23 | 5.23 | 4.98 | 11,250 | 0 | 0.2 | |
09/08/2010 |
5.23
|
18,370 | 5.15 | 5.23 | 4.92 | 1,000 | 0 | 0.0 | |
06/08/2010 |
5.15
|
33,340 | 5.12 | 5.15 | 5.01 | 1,500 | 3,870 | -0.0 | |
05/08/2010 |
5.12
|
10,060 | 5.06 | 5.26 | 5.12 | 4,000 | 3,310 | 0.0 | |
04/08/2010 |
5.06
|
28,530 | 5.23 | 5.23 | 5.01 | 210 | 0 | 0.0 | |
03/08/2010 |
5.23
|
37,940 | 5.29 | 5.42 | 5.20 | 0 | 0 | 0 | |
02/08/2010 |
5.29
|
47,450 | 5.51 | 5.51 | 5.29 | 800 | 0 | 0.0 | |
30/07/2010 |
5.51
|
53,660 | 5.40 | 5.51 | 5.26 | 510 | 9,690 | -0.2 | |
29/07/2010 |
5.40
|
19,890 | 5.37 | 5.42 | 5.20 | 0 | 0 | 0 | |
28/07/2010 |
5.37
|
21,160 | 5.65 | 5.65 | 5.37 | 900 | 0 | 0.0 | |
27/07/2010 |
5.65
|
166,030 | 5.40 | 5.65 | 5.59 | 5,000 | 18,080 | -0.3 | |
26/07/2010 |
5.40
|
91,260 | 5.15 | 5.40 | 5.40 | 0 | 100 | -0.0 | |
23/07/2010 |
5.15
|
111,630 | 5.31 | 5.48 | 5.12 | 13,190 | 0 | 0.2 | |
22/07/2010 |
5.31
|
126,530 | 5.56 | 5.56 | 5.29 | 0 | 0 | 0 | |
21/07/2010 |
5.56
|
54,070 | 5.56 | 5.59 | 5.31 | 1,500 | 0 | 0.0 | |
20/07/2010 |
5.56
|
7,260 | 5.51 | 5.62 | 5.45 | 1,340 | 0 | 0.0 | |
19/07/2010 |
5.51
|
42,800 | 5.54 | 5.59 | 5.29 | 5,720 | 0 | 0.1 | |
16/07/2010 |
5.54
|
39,520 | 5.70 | 5.73 | 5.45 | 5,550 | 0 | 0.1 | |
15/07/2010 |
5.70
|
1,280 | 5.76 | 5.76 | 5.70 | 0 | 0 | 0 | |
14/07/2010 |
5.76
|
22,110 | 5.76 | 5.84 | 5.51 | 2,680 | 0 | 0.1 | |
13/07/2010 |
5.76
|
53,340 | 5.54 | 5.79 | 5.54 | 35,270 | 0 | 0.7 | |
12/07/2010 |
5.54
|
4,320 | 5.56 | 5.56 | 5.54 | 450 | 0 | 0.0 | |
09/07/2010 |
5.56
|
6,310 | 5.56 | 5.70 | 5.56 | 0 | 0 | 0 | |
08/07/2010 |
5.56
|
23,800 | 5.56 | 5.76 | 5.51 | 12,000 | 0 | 0.2 | |
07/07/2010 |
5.56
|
11,050 | 5.51 | 5.65 | 5.56 | 0 | 0 | 0 | |
06/07/2010 |
5.51
|
42,870 | 5.59 | 5.59 | 5.45 | 0 | 3,460 | -0.1 | |
05/07/2010 |
5.59
|
7,900 | 5.70 | 5.70 | 5.56 | 400 | 100 | 0.0 | |
02/07/2010 |
5.70
|
6,260 | 5.70 | 5.73 | 5.56 | 3,260 | 0 | 0.1 | |
01/07/2010 |
5.70
|
33,570 | 5.95 | 5.95 | 5.70 | 10,000 | 0 | 0.2 | |
30/06/2010 |
5.95
|
13,660 | 5.84 | 5.95 | 5.62 | 40 | 0 | 0.0 | |
29/06/2010 |
5.84
|
10,440 | 5.81 | 5.84 | 5.70 | 300 | 540 | -0.0 | |
28/06/2010 |
5.81
|
11,030 | 5.70 | 5.81 | 5.54 | 4,650 | 3,000 | 0.0 | |
25/06/2010 |
5.70
|
7,150 | 5.79 | 5.90 | 5.70 | 400 | 0 | 0.0 | |
24/06/2010 |
5.79
|
14,460 | 5.81 | 5.95 | 5.79 | 3,500 | 0 | 0.1 | |
23/06/2010 |
5.81
|
7,320 | 5.84 | 5.84 | 5.81 | 3,400 | 200 | 0.1 | |
22/06/2010 |
5.84
|
32,340 | 6.09 | 6.23 | 5.84 | 14,160 | 27,740 | -0.3 | |
21/06/2010 |
6.09
|
21,060 | 5.81 | 6.09 | 5.81 | 1,100 | 700 | 0.0 | |
18/06/2010 |
5.81
|
2,600 | 5.87 | 5.98 | 5.81 | 1,200 | 0 | 0.0 | |
17/06/2010 |
5.87
|
2,850 | 5.92 | 5.92 | 5.87 | 135,360 | 135,440 | -0.0 | |
16/06/2010 |
5.92
|
12,430 | 5.92 | 5.92 | 5.76 | 1,100 | 0 | 0.0 | |
15/06/2010 |
5.92
|
4,180 | 5.98 | 5.98 | 5.92 | 100 | 0 | 0.0 | |
14/06/2010 |
5.98
|
10,660 | 5.98 | 6.06 | 5.98 | 2,250 | 2,560 | -0.0 | |
11/06/2010 |
5.98
|
8,010 | 5.98 | 5.98 | 5.87 | 6,300 | 3,300 | 0.1 | |
10/06/2010 |
5.98
|
2,500 | 5.98 | 5.98 | 5.79 | 0 | 1,600 | -0.0 | |
09/06/2010 |
5.98
|
9,340 | 5.98 | 6.06 | 5.98 | 5,400 | 3,500 | 0.0 | |
08/06/2010 |
5.98
|
4,560 | 5.90 | 5.98 | 5.67 | 650 | 4,000 | -0.1 | |
07/06/2010 |
5.90
|
31,320 | 6.20 | 6.20 | 5.90 | 12,450 | 8,090 | 0.1 | |
04/06/2010 |
6.20
|
6,700 | 6.12 | 6.20 | 5.92 | 700 | 0 | 0.0 | |
03/06/2010 |
6.12
|
16,690 | 6.01 | 6.12 | 5.95 | 11,600 | 0 | 0.3 | |
02/06/2010 |
6.01
|
6,530 | 6.09 | 6.18 | 5.90 | 2,950 | 0 | 0.1 | |
01/06/2010 |
6.09
|
9,620 | 6.40 | 6.40 | 6.09 | 30 | 0 | 0.0 | |
31/05/2010 |
6.40
|
44,660 | 6.45 | 6.45 | 6.18 | 5,500 | 0 | 0.1 | |
28/05/2010 |
6.45
|
46,070 | 6.31 | 6.54 | 6.31 | 520 | 0 | 0.0 | |
27/05/2010 |
6.31
|
42,410 | 6.04 | 6.31 | 5.84 | 10 | 6,000 | -0.1 | |
26/05/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
26/05/2010 |
6.04
|
123,740 | 5.92 | 6.12 | 5.81 | 10,510 | 53,550 | -0.9 | |
25/05/2010 |
5.92
|
78,220 | 5.77 | 5.92 | 5.69 | 0 | 0 | 0 | |
24/05/2010 |
5.77
|
35,050 | 5.50 | 5.77 | 5.61 | 50 | 5,000 | -0.1 | |
21/05/2010 |
5.50
|
172,760 | 5.77 | 5.77 | 5.50 | 31,500 | 0 | 0.7 | |
20/05/2010 |
5.77
|
34,840 | 5.69 | 5.77 | 5.53 | 0 | 5,920 | -0.1 | |
19/05/2010 |
5.69
|
54,600 | 5.79 | 5.79 | 5.64 | 18,470 | 7,000 | 0.2 | |
18/05/2010 |
5.79
|
23,720 | 5.71 | 5.79 | 5.64 | 720 | 0 | 0.0 | |
17/05/2010 |
5.71
|
113,470 | 5.90 | 5.90 | 5.71 | 220 | 0 | 0.0 | |
14/05/2010 |
5.90
|
18,460 | 5.82 | 5.92 | 5.71 | 9,820 | 0 | 0.2 | |
13/05/2010 |
5.82
|
20,880 | 5.69 | 5.90 | 5.66 | 8,580 | 500 | 0.2 | |
12/05/2010 |
5.69
|
76,510 | 5.85 | 5.85 | 5.56 | 16,740 | 0 | 0.4 | |
11/05/2010 |
5.85
|
93,090 | 5.79 | 6.06 | 5.85 | 500 | 0 | 0.0 | |
10/05/2010 |
5.79
|
140,950 | 6.03 | 6.03 | 5.77 | 15,100 | 0 | 0.3 | |
07/05/2010 |
6.03
|
56,660 | 6.32 | 6.32 | 6.00 | 0 | 0 | 0 | |
06/05/2010 |
6.32
|
119,120 | 6.27 | 6.32 | 6.06 | 10,500 | 31,710 | -0.5 | |
05/05/2010 |
6.27
|
179,300 | 6.58 | 6.58 | 6.27 | 600 | 0 | 0.0 | |
04/05/2010 |
6.58
|
203,430 | 6.71 | 6.85 | 6.40 | 1,100 | 72,000 | -1.8 | |
29/04/2010 |
6.71
|
352,900 | 6.40 | 6.71 | 6.69 | 0 | 194,000 | -4.9 | |
28/04/2010 |
6.40
|
165,580 | 6.11 | 6.40 | 6.14 | 0 | 50,000 | -1.2 | |
27/04/2010 |
6.11
|
214,310 | 5.82 | 6.11 | 5.85 | 2,660 | 41,400 | -0.9 | |
26/04/2010 |
5.82
|
348,010 | 5.56 | 5.82 | 5.53 | 28,110 | 61,300 | -0.7 | |
22/04/2010 |
5.56
|
83,360 | 5.53 | 5.61 | 5.42 | 2,000 | 30,000 | -0.6 | |
21/04/2010 |
5.53
|
88,220 | 5.40 | 5.58 | 5.45 | 20,050 | 39,000 | -0.4 | |
20/04/2010 |
5.40
|
71,520 | 5.45 | 5.53 | 5.40 | 0 | 30,690 | -0.6 | |
19/04/2010 |
5.45
|
46,230 | 5.40 | 5.45 | 5.40 | 4,600 | 30,000 | -0.5 |