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) |
1.46 | 2.20% | 47,600 | 11,500 | 0.8 |
66
70.39
66
|
2 tháng
(2024-07-22) |
4.55 | 7.17% | 71,000 | 11,073 | 0.8 |
63.45
70.39
66
|
3 tháng
(2024-06-21) |
6.48 | 10.53% | 198,100 | -23,427 | -1.4 |
59.69
70.39
66
|
6 tháng
(2024-03-25) |
6.29 | 10.19% | 322,400 | -15,927 | -0.9 |
59.69
70.39
66
|
12 tháng
(2023-09-25) |
2.53 | 3.86% | 924,000 | -134,777 | -7.7 |
53.04
70.39
66
|
24 tháng
(2022-09-30) |
25.65 | 60.58% | 4,539,900 | 476,400 | 31.3 |
37.23
70.39
66
|
36 tháng
(2021-10-05) |
16.84 | 32.93% | 11,073,000 | 548,320 | 36.6 |
37.23
70.39
66
|
60 tháng
(2019-10-16) |
10.92 | 19.13% | 44,342,550 | -2,415,880 | -106.2 |
34.28
70.39
66
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/09/2010 |
9.54
|
3,610 | 9.54 | 9.54 | 9.54 | 75,250 | 75,250 | 0 | |
06/09/2010 |
9.54
|
20,520 | 9.67 | 9.75 | 9.40 | 0 | 0 | 0 | |
01/09/2010 |
9.67
|
26,660 | 9.70 | 9.70 | 9.40 | 20,000 | 0 | 0.7 | |
31/08/2010 |
9.70
|
57,910 | 9.67 | 9.72 | 9.40 | 152,530 | 152,530 | 0 | |
30/08/2010 |
9.67
|
56,650 | 9.22 | 9.67 | 9.14 | 317,250 | 345,250 | -1.0 | |
27/08/2010 |
9.22
|
4,810 | 9.25 | 9.25 | 9.17 | 0 | 0 | 0 | |
26/08/2010 |
9.25
|
7,400 | 9.25 | 9.27 | 9.25 | 0 | 0 | 0 | |
25/08/2010 |
9.25
|
19,830 | 9.27 | 9.43 | 8.82 | 1,510 | 0 | 0.1 | |
24/08/2010 |
9.27
|
9,850 | 9.27 | 9.40 | 9.14 | 0 | 0 | 0 | |
23/08/2010 |
9.27
|
6,160 | 9.35 | 9.48 | 9.27 | 0 | 0 | 0 | |
20/08/2010 |
9.35
|
6,400 | 9.51 | 9.64 | 9.35 | 1,000 | 0 | 0.0 | |
19/08/2010 |
9.51
|
2,540 | 9.54 | 9.54 | 9.51 | 50 | 0 | 0.0 | |
18/08/2010 |
9.54
|
16,520 | 9.51 | 9.75 | 9.22 | 187,680 | 190,680 | -0.1 | |
17/08/2010 |
9.51
|
11,260 | 9.48 | 9.54 | 9.48 | 105,230 | 104,830 | 0.0 | |
16/08/2010 |
9.48
|
3,440 | 9.17 | 9.48 | 9.27 | 0 | 0 | 0 | |
13/08/2010 |
9.17
|
24,470 | 9.25 | 9.40 | 9.03 | 500 | 0 | 0.0 | |
12/08/2010 |
9.25
|
20,460 | 9.70 | 9.70 | 9.25 | 9,330 | 0 | 0.3 | |
11/08/2010 |
9.70
|
8,920 | 9.80 | 9.91 | 9.67 | 0 | 0 | 0 | |
10/08/2010 |
9.80
|
27,940 | 9.80 | 9.96 | 9.80 | 110 | 0 | 0.0 | |
09/08/2010 |
9.80
|
20,890 | 9.80 | 9.99 | 9.75 | 50 | 0 | 0.0 | |
06/08/2010 |
9.80
|
12,650 | 9.80 | 10.01 | 9.75 | 1,200 | 1,050 | 0.0 | |
05/08/2010 |
9.80
|
30,120 | 9.85 | 9.85 | 9.72 | 5,000 | 23,400 | -0.7 | |
04/08/2010 |
9.85
|
46,920 | 9.85 | 10.04 | 9.80 | 7,000 | 28,760 | -0.8 | |
03/08/2010 |
9.85
|
39,400 | 9.83 | 9.85 | 9.83 | 18,000 | 29,870 | -0.4 | |
02/08/2010 |
9.83
|
35,700 | 9.85 | 10.07 | 9.83 | 3,530 | 20,000 | -0.6 | |
30/07/2010 |
9.85
|
54,990 | 9.80 | 9.85 | 9.78 | 11,000 | 45,370 | -1.3 | |
29/07/2010 |
9.80
|
24,850 | 9.75 | 9.85 | 9.78 | 0 | 23,000 | -0.9 | |
28/07/2010 |
9.75
|
3,800 | 10.12 | 10.12 | 9.75 | 1,800 | 0 | 0.1 | |
27/07/2010 |
10.12
|
27,840 | 10.12 | 10.28 | 10.12 | 5,000 | 0 | 0.2 | |
26/07/2010 |
10.12
|
24,090 | 10.07 | 10.20 | 10.07 | 8,440 | 0 | 0.3 | |
23/07/2010 |
10.07
|
19,280 | 10.07 | 10.17 | 10.07 | 0 | 0 | 0 | |
22/07/2010 |
10.07
|
24,000 | 10.07 | 10.09 | 10.07 | 0 | 800 | -0.0 | |
21/07/2010 |
10.07
|
35,790 | 9.91 | 10.07 | 9.91 | 790 | 0 | 0.0 | |
20/07/2010 |
9.91
|
29,400 | 9.91 | 9.93 | 9.80 | 15,000 | 0 | 0.6 | |
19/07/2010 |
9.91
|
9,060 | 9.93 | 9.93 | 9.91 | 0 | 0 | 0 | |
16/07/2010 |
9.93
|
11,030 | 10.01 | 10.04 | 9.88 | 4,880 | 0 | 0.2 | |
15/07/2010 |
10.01
|
2,470 | 10.07 | 10.07 | 9.75 | 1,000 | 0 | 0.0 | |
14/07/2010 |
10.07
|
8,910 | 9.93 | 10.23 | 10.07 | 1,800 | 0 | 0.1 | |
13/07/2010 |
9.93
|
12,650 | 9.75 | 9.93 | 9.75 | 0 | 4,510 | -0.2 | |
12/07/2010 |
9.75
|
19,730 | 9.67 | 9.75 | 9.64 | 5,000 | 7,990 | -0.1 | |
09/07/2010 |
9.67
|
9,170 | 9.72 | 9.72 | 9.67 | 5,290 | 3,060 | 0.1 | |
08/07/2010 |
9.72
|
6,010 | 9.75 | 9.75 | 9.72 | 500 | 2,490 | -0.1 | |
07/07/2010 |
9.75
|
25,450 | 9.80 | 9.80 | 9.75 | 10,000 | 8,540 | 0.1 | |
06/07/2010 |
9.80
|
5,970 | 9.93 | 9.93 | 9.80 | 2,700 | 1,900 | 0.0 | |
05/07/2010 |
9.93
|
7,860 | 9.96 | 10.01 | 9.85 | 0 | 7,010 | -0.3 | |
02/07/2010 |
9.96
|
3,030 | 10.01 | 10.07 | 9.93 | 0 | 2,500 | -0.1 | |
01/07/2010 |
10.01
|
8,030 | 10.20 | 10.20 | 9.96 | 0 | 3,000 | -0.1 | |
30/06/2010 |
10.20
|
26,240 | 10.20 | 10.20 | 9.83 | 300 | 10,950 | -0.4 | |
29/06/2010 |
10.20
|
54,640 | 10.07 | 10.20 | 9.93 | 5,000 | 45,330 | -1.5 | |
28/06/2010 |
10.07
|
59,040 | 10.17 | 10.33 | 10.01 | 8,200 | 53,520 | -1.7 | |
25/06/2010 |
10.17
|
7,230 | 10.33 | 10.33 | 10.17 | 0 | 2,000 | -0.1 | |
24/06/2010 |
10.33
|
32,700 | 10.07 | 10.33 | 10.04 | 0 | 30,500 | -1.2 | |
23/06/2010 |
10.07
|
30,870 | 10.31 | 10.31 | 10.01 | 10,050 | 27,090 | -0.6 | |
22/06/2010 |
10.31
|
25,160 | 10.28 | 10.33 | 10.25 | 0 | 18,560 | -0.7 | |
21/06/2010 |
10.28
|
12,240 | 10.38 | 10.38 | 10.23 | 0 | 8,130 | -0.3 | |
18/06/2010 |
10.38
|
5,910 | 10.36 | 10.54 | 10.36 | 700 | 4,570 | -0.2 | |
17/06/2010 |
10.36
|
5,600 | 10.60 | 10.60 | 10.33 | 0 | 5,000 | -0.2 | |
16/06/2010 |
10.60
|
560 | 10.46 | 10.73 | 10.49 | 0 | 510 | -0.0 | |
15/06/2010 |
10.46
|
140 | 10.46 | 10.60 | 10.46 | 100 | 40 | 0.0 | |
14/06/2010 |
10.46
|
4,670 | 10.83 | 10.83 | 10.46 | 0 | 140 | -0.0 | |
11/06/2010 |
10.83
|
3,840 | 10.86 | 10.86 | 10.73 | 0 | 300 | -0.0 | |
10/06/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/06/2010 |
10.86
|
2,210 | 10.73 | 10.86 | 10.86 | 0 | 0 | 0 | |
09/06/2010 |
10.73
|
8,270 | 10.29 | 10.73 | 10.29 | 300 | 0 | 0.0 | |
08/06/2010 |
10.29
|
10,720 | 10.29 | 10.29 | 10.03 | 900 | 5,310 | -0.2 | |
07/06/2010 |
10.29
|
20,240 | 10.81 | 10.81 | 10.29 | 0 | 8,710 | -0.3 | |
04/06/2010 |
10.81
|
8,100 | 10.81 | 10.94 | 10.73 | 0 | 0 | 0 | |
03/06/2010 |
10.81
|
3,290 | 10.73 | 10.81 | 10.73 | 0 | 0 | 0 | |
02/06/2010 |
10.73
|
5,140 | 10.47 | 10.73 | 10.47 | 0 | 0 | 0 | |
01/06/2010 |
10.47
|
800 | 10.60 | 10.60 | 10.47 | 0 | 0 | 0 | |
31/05/2010 |
10.60
|
2,830 | 10.86 | 10.86 | 10.47 | 1,100 | 2,030 | -0.0 | |
28/05/2010 |
10.86
|
29,960 | 10.34 | 10.86 | 10.47 | 0 | 13,350 | -0.6 | |
27/05/2010 |
10.34
|
4,200 | 10.34 | 10.34 | 10.08 | 0 | 2,000 | -0.1 | |
26/05/2010 |
10.34
|
17,930 | 10.08 | 10.34 | 10.08 | 0 | 9,650 | -0.4 | |
25/05/2010 |
10.08
|
14,060 | 10.13 | 10.13 | 9.95 | 0 | 7,200 | -0.3 | |
24/05/2010 |
10.13
|
5,160 | 10.08 | 10.21 | 10.08 | 0 | 3,100 | -0.1 | |
21/05/2010 |
10.08
|
28,180 | 10.60 | 10.60 | 10.08 | 1,400 | 4,230 | -0.1 | |
20/05/2010 |
10.60
|
15,820 | 11.12 | 11.12 | 10.57 | 0 | 3,000 | -0.1 | |
19/05/2010 |
11.12
|
18,180 | 11.58 | 11.58 | 11.12 | 6,540 | 5,520 | 0.0 | |
18/05/2010 |
11.58
|
2,990 | 11.87 | 11.87 | 11.53 | 0 | 650 | -0.0 | |
17/05/2010 |
11.87
|
8,680 | 12.15 | 12.15 | 11.63 | 2,000 | 30 | 0.1 | |
14/05/2010 |
12.15
|
6,190 | 12.25 | 12.25 | 12.00 | 0 | 0 | 0 | |
13/05/2010 |
12.25
|
4,620 | 11.81 | 12.25 | 11.74 | 0 | 0 | 0 | |
12/05/2010 |
11.81
|
9,540 | 11.97 | 11.97 | 11.81 | 0 | 0 | 0 | |
11/05/2010 |
11.97
|
6,510 | 11.94 | 12.15 | 11.89 | 0 | 0 | 0 | |
10/05/2010 |
11.94
|
23,630 | 12.00 | 12.02 | 11.89 | 13,760 | 20 | 0.6 | |
07/05/2010 |
12.00
|
10,730 | 12.41 | 12.41 | 11.92 | 300 | 0 | 0.0 | |
06/05/2010 |
12.41
|
15,880 | 12.44 | 12.49 | 12.15 | 0 | 20 | -0.0 | |
05/05/2010 |
12.44
|
36,680 | 12.51 | 12.80 | 12.36 | 31,300 | 100 | 1.5 | |
04/05/2010 |
12.51
|
31,760 | 11.92 | 12.51 | 11.94 | 20,000 | 210 | 0.9 | |
29/04/2010 |
11.92
|
27,950 | 11.92 | 11.97 | 11.92 | 13,100 | 22,930 | -0.5 | |
28/04/2010 |
11.92
|
17,780 | 11.94 | 12.02 | 11.92 | 13,000 | 8,540 | 0.2 | |
27/04/2010 |
11.94
|
19,410 | 12.02 | 12.02 | 11.92 | 8,000 | 6,460 | 0.1 | |
26/04/2010 |
12.02
|
14,040 | 12.05 | 12.15 | 12.02 | 4,610 | 7,430 | -0.1 | |
22/04/2010 |
12.05
|
22,160 | 11.94 | 12.23 | 11.94 | 0 | 10,200 | -0.5 | |
21/04/2010 |
11.94
|
17,010 | 11.76 | 11.94 | 11.76 | 0 | 10,000 | -0.5 | |
20/04/2010 |
11.76
|
17,730 | 11.81 | 11.84 | 11.76 | 0 | 15,540 | -0.7 | |
19/04/2010 |
11.81
|
16,360 | 12.15 | 12.15 | 11.81 | 1,000 | 9,660 | -0.4 | |
16/04/2010 |
12.15
|
21,600 | 12.02 | 12.23 | 12.07 | 0 | 10,110 | -0.5 | |
15/04/2010 |
12.02
|
9,060 | 12.13 | 12.15 | 12.02 | 0 | 2,950 | -0.1 | |
14/04/2010 |
12.13
|
13,540 | 12.07 | 12.15 | 12.13 | 0 | 8,810 | -0.4 |