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) |
-0.65 | -1.80% | 63,057,300 | 2,355,577 | 90.4 |
34.70
36.20
35.60
|
2 tháng
(2024-07-22) |
2.57 | 7.80% | 115,706,000 | 3,349,817 | 127.2 |
30.99
36.20
35.60
|
3 tháng
(2024-06-21) |
0.16 | 0.44% | 186,755,000 | 1,343,609 | 52.0 |
30.99
36.82
35.60
|
6 tháng
(2024-03-25) |
2.19 | 6.57% | 387,484,900 | 844,359 | 42.1 |
29.57
36.96
35.60
|
12 tháng
(2023-09-25) |
1.48 | 4.35% | 707,909,100 | -13,302,201 | -437.7 |
26.91
38.19
35.60
|
24 tháng
(2022-09-30) |
-1.71 | -4.58% | 1,312,504,700 | -23,680,609 | -676.0 |
26.91
38.97
35.60
|
36 tháng
(2021-10-05) |
8.40 | 30.93% | 2,620,320,700 | -2,397,790 | 730.9 |
26.72
55.01
35.60
|
60 tháng
(2019-10-16) |
26.28 | 283.30% | 3,873,340,920 | -39,673,950 | -91.2 |
6.79
55.01
35.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
7.83
|
406,820 | 7.83 | 8.01 | 7.80 | 241,530 | 103,320 | 4.3 | |
08/09/2010 |
7.83
|
381,150 | 7.63 | 7.83 | 7.45 | 286,830 | 24,780 | 7.9 | |
07/09/2010 |
7.63
|
545,230 | 7.88 | 7.88 | 7.63 | 107,210 | 294,610 | -5.7 | |
06/09/2010 |
7.88
|
531,650 | 8.11 | 8.14 | 7.88 | 133,030 | 79,200 | 1.7 | |
01/09/2010 |
8.11
|
572,200 | 8.11 | 8.14 | 7.96 | 275,690 | 34,470 | 7.7 | |
31/08/2010 |
8.11
|
833,500 | 8.11 | 8.26 | 8.01 | 457,290 | 167,930 | 9.2 | |
30/08/2010 |
8.11
|
851,390 | 7.73 | 8.11 | 7.83 | 379,210 | 33,060 | 10.9 | |
27/08/2010 |
7.73
|
525,280 | 7.50 | 7.83 | 7.42 | 332,210 | 5,000 | 9.9 | |
26/08/2010 |
7.50
|
623,720 | 7.27 | 7.50 | 7.27 | 359,960 | 59,190 | 8.8 | |
25/08/2010 |
7.27
|
1,050,850 | 7.25 | 7.37 | 7.25 | 858,770 | 30,800 | 23.7 | |
24/08/2010 |
7.25
|
407,940 | 7.50 | 7.50 | 7.22 | 218,990 | 3,000 | 6.2 | |
23/08/2010 |
7.50
|
261,940 | 7.60 | 7.63 | 7.50 | 108,010 | 87,140 | 0.6 | |
20/08/2010 |
7.60
|
484,480 | 7.55 | 7.60 | 7.50 | 340,740 | 80,000 | 7.8 | |
19/08/2010 |
7.55
|
344,930 | 7.55 | 7.63 | 7.53 | 204,090 | 60,570 | 4.3 | |
18/08/2010 |
7.55
|
286,800 | 7.63 | 7.65 | 7.55 | 151,220 | 53,120 | 2.9 | |
17/08/2010 |
7.63
|
298,270 | 7.63 | 7.63 | 7.58 | 112,440 | 95,690 | 0.5 | |
16/08/2010 |
7.63
|
314,030 | 7.55 | 7.70 | 7.63 | 25,480 | 78,300 | -1.6 | |
13/08/2010 |
7.55
|
597,730 | 7.22 | 7.55 | 7.32 | 334,160 | 189,820 | 4.2 | |
12/08/2010 |
7.22
|
547,340 | 7.53 | 7.53 | 7.17 | 71,850 | 142,840 | -2.0 | |
11/08/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/08/2010 |
7.53
|
224,290 | 7.37 | 7.63 | 7.45 | 4,010 | 40,200 | -1.1 | |
10/08/2010 |
7.37
|
408,630 | 7.64 | 7.64 | 7.30 | 19,610 | 51,970 | -1.0 | |
09/08/2010 |
7.64
|
426,410 | 7.79 | 7.82 | 7.62 | 52,230 | 70,000 | -0.5 | |
06/08/2010 |
7.79
|
297,880 | 7.82 | 7.84 | 7.77 | 77,300 | 95,060 | -0.6 | |
05/08/2010 |
7.82
|
434,560 | 7.79 | 7.94 | 7.77 | 243,700 | 54,250 | 6.0 | |
04/08/2010 |
7.79
|
320,800 | 7.86 | 7.86 | 7.64 | 71,370 | 91,300 | -0.6 | |
03/08/2010 |
7.86
|
954,990 | 7.64 | 7.99 | 7.64 | 484,890 | 81,810 | 12.9 | |
02/08/2010 |
7.64
|
515,340 | 7.59 | 7.67 | 7.59 | 247,430 | 73,370 | 5.4 | |
30/07/2010 |
7.59
|
443,340 | 7.50 | 7.62 | 7.52 | 153,210 | 21,570 | 4.1 | |
29/07/2010 |
7.50
|
519,420 | 7.37 | 7.50 | 7.40 | 290,090 | 40,000 | 7.6 | |
28/07/2010 |
7.37
|
572,090 | 7.30 | 7.52 | 7.35 | 309,980 | 10,750 | 9.0 | |
27/07/2010 |
7.30
|
238,340 | 7.32 | 7.35 | 7.30 | 3,000 | 83,970 | -2.4 | |
26/07/2010 |
7.32
|
164,430 | 7.30 | 7.35 | 7.27 | 142,720 | 37,320 | 3.1 | |
23/07/2010 |
7.30
|
149,170 | 7.27 | 7.37 | 7.27 | 1,690 | 3,210 | -0.0 | |
22/07/2010 |
7.27
|
197,030 | 7.32 | 7.35 | 7.25 | 11,500 | 70,490 | -1.8 | |
21/07/2010 |
7.32
|
233,600 | 7.37 | 7.40 | 7.32 | 2,500 | 4,820 | -0.1 | |
20/07/2010 |
7.37
|
152,800 | 7.42 | 7.42 | 7.37 | 15,000 | 82,000 | -2.0 | |
19/07/2010 |
7.42
|
195,380 | 7.42 | 7.47 | 7.37 | 93,480 | 43,220 | 1.5 | |
16/07/2010 |
7.42
|
153,870 | 7.42 | 7.45 | 7.40 | 82,630 | 35,000 | 1.4 | |
15/07/2010 |
7.42
|
125,680 | 7.52 | 7.62 | 7.42 | 7,200 | 21,030 | -0.4 | |
14/07/2010 |
7.52
|
216,030 | 7.54 | 7.62 | 7.52 | 97,650 | 13,900 | 2.6 | |
13/07/2010 |
7.54
|
331,540 | 7.40 | 7.62 | 7.42 | 138,760 | 2,500 | 4.2 | |
12/07/2010 |
7.40
|
157,360 | 7.27 | 7.40 | 7.30 | 2,200 | 3,160 | -0.0 | |
09/07/2010 |
7.27
|
260,300 | 7.27 | 7.32 | 7.27 | 27,260 | 12,780 | 0.4 | |
08/07/2010 |
7.27
|
306,900 | 7.27 | 7.40 | 7.27 | 43,000 | 7,490 | 1.1 | |
07/07/2010 |
7.27
|
197,760 | 7.32 | 7.40 | 7.27 | 5,610 | 28,700 | -0.7 | |
06/07/2010 |
7.32
|
256,620 | 7.52 | 7.52 | 7.32 | 1,500 | 30,760 | -0.9 | |
05/07/2010 |
7.52
|
321,390 | 7.50 | 7.57 | 7.50 | 245,990 | 14,950 | 7.1 | |
02/07/2010 |
7.50
|
429,740 | 7.52 | 7.52 | 7.47 | 258,240 | 133,530 | 3.8 | |
01/07/2010 |
7.52
|
160,290 | 7.74 | 7.74 | 7.50 | 58,700 | 14,870 | 1.3 | |
30/06/2010 |
7.74
|
575,480 | 7.62 | 7.74 | 7.37 | 152,190 | 33,480 | 3.6 | |
29/06/2010 |
7.62
|
526,550 | 7.62 | 7.69 | 7.59 | 298,430 | 0 | 9.3 | |
28/06/2010 |
7.62
|
411,580 | 7.37 | 7.62 | 7.42 | 262,330 | 31,000 | 7.1 | |
25/06/2010 |
7.37
|
524,650 | 7.59 | 7.64 | 7.37 | 176,930 | 93,870 | 2.6 | |
24/06/2010 |
7.59
|
548,580 | 7.62 | 7.67 | 7.59 | 434,920 | 48,200 | 12.0 | |
23/06/2010 |
7.62
|
409,570 | 7.84 | 7.84 | 7.62 | 203,670 | 0 | 6.3 | |
22/06/2010 |
7.84
|
689,840 | 7.82 | 7.84 | 7.72 | 530,660 | 40,180 | 15.5 | |
21/06/2010 |
7.82
|
1,427,610 | 7.62 | 7.99 | 7.77 | 391,040 | 102,070 | 9.2 | |
18/06/2010 |
7.62
|
1,922,810 | 7.27 | 7.62 | 7.27 | 772,050 | 365,340 | 12.4 | |
17/06/2010 |
7.27
|
1,047,860 | 7.00 | 7.27 | 7.03 | 883,404 | 389,984 | 14.4 | |
16/06/2010 |
7.00
|
619,440 | 6.91 | 7.03 | 6.98 | 333,810 | 403,980 | -2.0 | |
15/06/2010 |
6.91
|
365,860 | 6.95 | 7.00 | 6.91 | 152,180 | 237,290 | -2.4 | |
14/06/2010 |
6.95
|
198,970 | 6.95 | 7.00 | 6.93 | 60,500 | 37,340 | 0.7 | |
11/06/2010 |
6.95
|
450,070 | 6.93 | 7.05 | 6.93 | 307,964 | 479,894 | -4.9 | |
10/06/2010 |
6.93
|
526,420 | 6.91 | 6.93 | 6.88 | 95,030 | 406,190 | -8.7 | |
09/06/2010 |
6.91
|
457,860 | 6.78 | 6.91 | 6.88 | 95,000 | 136,120 | -1.2 | |
08/06/2010 |
6.78
|
695,650 | 6.83 | 6.86 | 6.64 | 75,070 | 605,490 | -14.6 | |
07/06/2010 |
6.83
|
841,120 | 7.18 | 7.18 | 6.83 | 133,000 | 598,050 | -13.1 | |
04/06/2010 |
7.18
|
247,250 | 7.18 | 7.20 | 7.13 | 93,010 | 130,790 | -1.1 | |
03/06/2010 |
7.18
|
557,930 | 7.23 | 7.30 | 7.18 | 118,070 | 1,345,380 | -35.7 | |
02/06/2010 |
7.23
|
224,590 | 7.23 | 7.23 | 7.13 | 81,640 | 134,310 | -1.5 | |
01/06/2010 |
7.23
|
256,670 | 7.18 | 7.25 | 7.13 | 96,000 | 17,240 | 2.3 | |
31/05/2010 |
7.18
|
392,180 | 7.35 | 7.35 | 7.13 | 131,390 | 9,660 | 3.6 | |
28/05/2010 |
7.35
|
552,360 | 7.18 | 7.47 | 7.32 | 123,710 | 165,890 | -1.3 | |
27/05/2010 |
7.18
|
412,380 | 7.13 | 7.18 | 7.00 | 110,380 | 118,890 | -0.3 | |
26/05/2010 |
7.13
|
444,750 | 7.00 | 7.13 | 7.00 | 125,290 | 203,100 | -2.3 | |
25/05/2010 |
7.00
|
440,450 | 6.91 | 7.10 | 6.91 | 247,360 | 128,750 | 3.4 | |
24/05/2010 |
6.91
|
657,630 | 6.83 | 6.93 | 6.78 | 7,870 | 156,240 | -4.2 | |
21/05/2010 |
6.83
|
1,056,150 | 7.18 | 7.18 | 6.83 | 104,520 | 69,710 | 1.0 | |
20/05/2010 |
7.18
|
310,630 | 6.86 | 7.18 | 6.71 | 8,860 | 27,000 | -0.5 | |
19/05/2010 |
6.86
|
842,390 | 7.13 | 7.13 | 6.86 | 53,440 | 715,730 | -18.7 | |
18/05/2010 |
7.13
|
640,310 | 7.30 | 7.30 | 7.13 | 97,920 | 405,930 | -9.0 | |
17/05/2010 |
7.30
|
584,370 | 7.52 | 7.52 | 7.30 | 24,990 | 380,180 | -10.6 | |
14/05/2010 |
7.52
|
342,470 | 7.59 | 7.67 | 7.52 | 19,700 | 141,110 | -3.7 | |
13/05/2010 |
7.59
|
278,300 | 7.59 | 7.69 | 7.57 | 10,200 | 3,560 | 0.2 | |
12/05/2010 |
7.59
|
273,580 | 7.74 | 7.74 | 7.57 | 4,000 | 85,280 | -2.5 | |
11/05/2010 |
7.74
|
298,740 | 7.64 | 7.77 | 7.64 | 16,360 | 150,560 | -4.2 | |
10/05/2010 |
7.64
|
285,870 | 7.72 | 7.82 | 7.64 | 40,970 | 74,480 | -1.0 | |
07/05/2010 |
7.72
|
692,290 | 7.94 | 7.94 | 7.62 | 37,980 | 225,450 | -5.9 | |
06/05/2010 |
7.94
|
329,760 | 8.01 | 8.06 | 7.94 | 96,270 | 120,860 | -0.8 | |
05/05/2010 |
8.01
|
392,590 | 8.06 | 8.11 | 7.99 | 42,020 | 144,970 | -3.4 | |
04/05/2010: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
04/05/2010 |
8.06
|
582,370 | 7.79 | 8.11 | 8.06 | 239,500 | 21,950 | 7.2 | |
29/04/2010 |
7.79
|
520,680 | 7.79 | 7.84 | 7.79 | 37,810 | 10,940 | 0.9 | |
28/04/2010 |
7.79
|
384,550 | 7.84 | 7.84 | 7.77 | 83,530 | 0 | 2.8 | |
27/04/2010 |
7.84
|
441,220 | 7.70 | 7.84 | 7.72 | 279,150 | 49,400 | 7.6 | |
26/04/2010 |
7.70
|
348,720 | 7.79 | 7.86 | 7.70 | 84,400 | 55,310 | 1.0 | |
22/04/2010 |
7.79
|
550,470 | 7.55 | 7.86 | 7.65 | 142,270 | 78,350 | 2.1 | |
21/04/2010 |
7.55
|
192,320 | 7.46 | 7.55 | 7.46 | 1,800 | 6,880 | -0.2 | |
20/04/2010 |
7.46
|
259,230 | 7.53 | 7.60 | 7.46 | 1,200 | 39,220 | -1.2 | |
19/04/2010 |
7.53
|
335,160 | 7.63 | 7.70 | 7.53 | 3,100 | 121,000 | -3.8 | |
16/04/2010 |
7.63
|
597,670 | 7.72 | 7.74 | 7.60 | 16,430 | 374,270 | -11.6 |