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) |
-0.05 | -0.47% | 121,018,300 | -519,449 | -4.7 |
10.20
11
10.55
|
2 tháng
(2024-07-22) |
-1.40 | -11.72% | 302,038,300 | 511,520 | 5.9 |
10.05
12.40
10.55
|
3 tháng
(2024-06-21) |
-1.85 | -14.92% | 450,550,100 | -1,795,694 | -22.9 |
10.05
12.70
10.55
|
6 tháng
(2024-03-25) |
-1.90 | -15.26% | 1,351,457,600 | -4,298,030 | -60.1 |
10.05
15
10.55
|
12 tháng
(2023-09-25) |
3.04 | 40.48% | 3,375,432,300 | -794,668 | -21.9 |
7.51
15
10.55
|
24 tháng
(2022-09-30) |
-2.70 | -20.38% | 6,974,941,800 | 10,153,660 | 73.3 |
5.93
15
10.55
|
36 tháng
(2021-10-05) |
5.54 | 110.58% | 12,258,390,500 | 13,728,852 | 94.6 |
5.01
15.65
10.55
|
60 tháng
(2019-10-16) |
6.39 | 153.61% | 15,172,746,760 | 390,442 | 49.1 |
2.55
15.65
10.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
34.28
|
242,770 | 34.05 | 35.44 | 34.05 | 144,820 | 52,420 | 7.0 | |
08/09/2010 |
34.05
|
277,640 | 34.05 | 34.05 | 33.82 | 200,710 | 11,200 | 14.0 | |
07/09/2010 |
34.05
|
357,400 | 34.74 | 34.97 | 34.05 | 208,660 | 71,890 | 10.3 | |
06/09/2010 |
34.74
|
413,330 | 34.74 | 35.20 | 34.74 | 85,330 | 24,000 | 4.7 | |
01/09/2010 |
34.74
|
267,240 | 34.74 | 34.97 | 34.05 | 197,420 | 56,790 | 10.6 | |
31/08/2010 |
34.74
|
1,090,450 | 33.82 | 35.20 | 33.82 | 850,180 | 132,000 | 53.8 | |
30/08/2010 |
33.82
|
397,850 | 32.44 | 33.82 | 32.90 | 49,420 | 109,530 | -4.4 | |
27/08/2010 |
32.44
|
217,180 | 32.67 | 32.67 | 31.75 | 5,920 | 65,300 | -4.2 | |
26/08/2010 |
32.67
|
308,040 | 32.67 | 32.90 | 31.98 | 109,160 | 118,300 | -0.6 | |
25/08/2010 |
32.67
|
469,780 | 32.67 | 32.67 | 31.29 | 227,890 | 70,100 | 11.0 | |
24/08/2010 |
32.67
|
452,300 | 34.05 | 34.05 | 32.67 | 20,740 | 117,640 | -6.9 | |
23/08/2010 |
34.05
|
197,750 | 33.82 | 34.05 | 33.36 | 6,960 | 33,420 | -1.9 | |
20/08/2010 |
33.82
|
504,180 | 34.05 | 34.05 | 33.36 | 162,840 | 215,100 | -3.8 | |
19/08/2010 |
34.05
|
200,070 | 34.51 | 34.51 | 33.82 | 48,800 | 500 | 3.6 | |
18/08/2010 |
34.51
|
772,720 | 34.51 | 34.74 | 32.90 | 107,580 | 20,000 | 6.5 | |
17/08/2010 |
34.51
|
444,890 | 35.67 | 35.67 | 34.51 | 118,280 | 100 | 9.0 | |
16/08/2010 |
35.67
|
314,880 | 34.97 | 35.67 | 34.74 | 30,410 | 6,320 | 1.8 | |
13/08/2010 |
34.97
|
358,000 | 34.97 | 34.97 | 34.05 | 75,520 | 0 | 5.7 | |
12/08/2010 |
34.97
|
671,450 | 34.97 | 34.97 | 33.36 | 99,810 | 53,920 | 3.3 | |
11/08/2010 |
34.97
|
375,440 | 35.20 | 35.20 | 34.05 | 4,630 | 59,660 | -4.1 | |
10/08/2010 |
35.20
|
795,730 | 35.67 | 35.67 | 34.05 | 161,670 | 49,030 | 8.5 | |
09/08/2010 |
35.67
|
206,200 | 36.36 | 36.36 | 35.67 | 106,160 | 52,900 | 4.2 | |
06/08/2010 |
36.36
|
295,670 | 36.36 | 36.59 | 35.90 | 88,740 | 58,000 | 2.4 | |
05/08/2010 |
36.36
|
455,200 | 36.36 | 36.59 | 36.13 | 363,450 | 233,700 | 10.3 | |
04/08/2010 |
36.36
|
469,320 | 37.05 | 37.05 | 36.13 | 187,910 | 147,150 | 3.2 | |
03/08/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/08/2010 |
37.05
|
368,740 | 36.36 | 37.05 | 36.59 | 258,640 | 6,550 | 20.2 | |
02/08/2010 |
36.36
|
219,490 | 37.04 | 37.04 | 36.36 | 110,140 | 100,870 | 0.7 | |
30/07/2010 |
37.04
|
312,000 | 36.81 | 37.04 | 36.36 | 6,730 | 22,000 | -1.2 | |
29/07/2010 |
36.81
|
308,480 | 36.58 | 36.81 | 36.36 | 213,700 | 6,190 | 16.7 | |
28/07/2010 |
36.58
|
329,790 | 36.58 | 36.58 | 36.13 | 234,550 | 342,040 | -8.6 | |
27/07/2010 |
36.58
|
306,810 | 36.81 | 37.04 | 36.58 | 235,200 | 21,530 | 17.3 | |
26/07/2010 |
36.81
|
175,440 | 36.81 | 36.81 | 36.36 | 14,640 | 2,030 | 1.0 | |
23/07/2010 |
36.81
|
131,780 | 36.58 | 36.81 | 36.36 | 6,640 | 0 | 0.5 | |
22/07/2010 |
36.58
|
149,320 | 37.04 | 37.04 | 36.13 | 51,830 | 19,360 | 2.6 | |
21/07/2010 |
37.04
|
99,230 | 37.26 | 37.26 | 36.58 | 24,660 | 3,400 | 1.7 | |
20/07/2010 |
37.26
|
464,500 | 37.04 | 37.26 | 36.58 | 50,350 | 41,620 | 0.7 | |
19/07/2010 |
37.04
|
313,530 | 37.04 | 37.26 | 36.58 | 170,000 | 62,550 | 8.7 | |
16/07/2010 |
37.04
|
623,430 | 36.81 | 37.26 | 36.58 | 94,990 | 90,000 | 0.4 | |
15/07/2010 |
36.81
|
225,390 | 36.81 | 37.04 | 36.58 | 62,400 | 4,850 | 4.7 | |
14/07/2010 |
36.81
|
236,560 | 36.58 | 36.81 | 36.36 | 71,560 | 10,000 | 4.9 | |
13/07/2010 |
36.58
|
343,170 | 36.36 | 36.81 | 36.36 | 151,000 | 4,500 | 11.7 | |
12/07/2010 |
36.36
|
98,060 | 36.13 | 36.36 | 35.90 | 30,080 | 24,300 | 0.4 | |
09/07/2010 |
36.13
|
60,990 | 36.13 | 36.13 | 35.67 | 8,660 | 160 | 0.7 | |
08/07/2010 |
36.13
|
135,070 | 35.45 | 36.13 | 35.45 | 22,650 | 4,000 | 1.5 | |
07/07/2010 |
35.45
|
244,180 | 35.67 | 36.13 | 35.45 | 82,410 | 63,500 | 1.5 | |
06/07/2010 |
35.67
|
152,880 | 36.13 | 36.13 | 35.67 | 15,950 | 7,960 | 0.6 | |
05/07/2010 |
36.13
|
237,850 | 35.67 | 36.13 | 35.67 | 216,200 | 11,550 | 16.2 | |
02/07/2010 |
35.67
|
88,010 | 35.90 | 35.90 | 35.67 | 30,630 | 28,280 | 0.2 | |
01/07/2010 |
35.90
|
109,300 | 36.13 | 36.13 | 35.67 | 20,210 | 7,980 | 1.0 | |
30/06/2010 |
36.13
|
110,360 | 36.36 | 36.36 | 35.45 | 46,080 | 3,900 | 3.3 | |
29/06/2010 |
36.36
|
293,820 | 36.13 | 36.81 | 36.13 | 184,970 | 2,120 | 14.7 | |
28/06/2010 |
36.13
|
221,660 | 35.90 | 36.58 | 35.90 | 145,700 | 5,400 | 11.2 | |
25/06/2010 |
35.90
|
396,570 | 36.81 | 36.81 | 35.90 | 71,430 | 70,010 | 0.2 | |
24/06/2010 |
36.81
|
139,210 | 37.04 | 37.26 | 36.81 | 70,440 | 64,350 | 0.5 | |
23/06/2010 |
37.04
|
126,950 | 37.26 | 37.26 | 37.04 | 76,640 | 0 | 6.3 | |
22/06/2010 |
37.26
|
377,090 | 37.72 | 37.72 | 37.04 | 165,690 | 24,950 | 11.5 | |
21/06/2010 |
37.72
|
343,640 | 37.49 | 37.95 | 37.49 | 304,610 | 14,790 | 24.1 | |
18/06/2010 |
37.49
|
577,860 | 37.72 | 37.95 | 37.26 | 418,750 | 0 | 34.7 | |
17/06/2010 |
37.72
|
488,290 | 37.72 | 37.95 | 37.26 | 567,525 | 198,985 | 30.5 | |
16/06/2010 |
37.72
|
492,010 | 37.04 | 37.72 | 37.26 | 269,550 | 139,870 | 10.7 | |
15/06/2010 |
37.04
|
259,660 | 37.04 | 37.26 | 36.81 | 153,540 | 4,730 | 12.1 | |
14/06/2010 |
37.04
|
609,020 | 36.58 | 37.04 | 36.58 | 313,410 | 11,240 | 24.5 | |
11/06/2010 |
36.58
|
1,281,970 | 35.45 | 37.04 | 35.90 | 633,155 | 278,015 | 28.5 | |
10/06/2010 |
35.45
|
85,640 | 35.22 | 35.45 | 34.99 | 57,800 | 28,770 | 2.3 | |
09/06/2010 |
35.22
|
485,690 | 34.99 | 35.67 | 34.99 | 229,010 | 63,330 | 12.9 | |
08/06/2010 |
34.99
|
179,360 | 34.99 | 34.99 | 34.54 | 119,600 | 90,270 | 2.2 | |
07/06/2010 |
34.99
|
452,330 | 35.67 | 35.67 | 34.54 | 269,230 | 103,660 | 12.7 | |
04/06/2010 |
35.67
|
198,460 | 35.90 | 36.13 | 35.67 | 74,600 | 69,890 | 0.4 | |
03/06/2010 |
35.90
|
453,650 | 36.13 | 36.36 | 35.90 | 257,020 | 113,530 | 11.4 | |
02/06/2010 |
36.13
|
323,250 | 35.90 | 36.13 | 35.67 | 166,470 | 72,350 | 7.4 | |
01/06/2010 |
35.90
|
475,870 | 35.22 | 35.90 | 34.76 | 306,880 | 34,250 | 21.3 | |
31/05/2010 |
35.22
|
300,450 | 34.99 | 35.22 | 34.76 | 213,050 | 10,260 | 15.6 | |
28/05/2010 |
34.99
|
854,960 | 34.08 | 35.67 | 34.54 | 219,430 | 21,300 | 15.2 | |
27/05/2010 |
34.08
|
555,690 | 33.86 | 34.08 | 33.40 | 468,390 | 97,240 | 27.7 | |
26/05/2010 |
33.86
|
337,380 | 34.08 | 34.31 | 33.86 | 92,130 | 20,000 | 5.4 | |
25/05/2010 |
34.08
|
295,110 | 34.31 | 34.54 | 34.08 | 161,800 | 47,510 | 8.6 | |
24/05/2010 |
34.31
|
314,890 | 33.63 | 34.54 | 33.63 | 13,000 | 43,160 | -2.3 | |
21/05/2010 |
33.63
|
626,890 | 35.22 | 35.22 | 33.63 | 83,090 | 100,550 | -1.3 | |
20/05/2010 |
35.22
|
470,300 | 34.54 | 35.45 | 33.40 | 29,740 | 97,120 | -5.0 | |
19/05/2010 |
34.54
|
761,130 | 35.45 | 35.45 | 34.31 | 47,310 | 136,730 | -6.8 | |
18/05/2010 |
35.45
|
519,890 | 35.45 | 35.67 | 34.99 | 12,300 | 101,810 | -7.0 | |
17/05/2010 |
35.45
|
460,460 | 36.13 | 36.13 | 35.45 | 5,770 | 128,160 | -9.6 | |
14/05/2010 |
36.13
|
298,920 | 36.13 | 36.58 | 36.13 | 61,340 | 33,000 | 2.3 | |
13/05/2010 |
36.13
|
380,270 | 35.90 | 36.58 | 35.90 | 47,450 | 12,000 | 2.8 | |
12/05/2010 |
35.90
|
672,230 | 36.58 | 36.58 | 35.90 | 119,900 | 227,310 | -8.5 | |
11/05/2010 |
36.58
|
525,770 | 36.36 | 36.81 | 36.36 | 109,190 | 44,890 | 5.2 | |
10/05/2010 |
36.36
|
585,770 | 36.81 | 36.81 | 36.36 | 71,490 | 127,540 | -4.5 | |
07/05/2010 |
36.81
|
1,239,800 | 38.17 | 38.17 | 36.58 | 86,550 | 25,730 | 5.0 | |
06/05/2010 |
38.17
|
406,040 | 38.40 | 38.40 | 37.95 | 58,850 | 25,700 | 2.8 | |
05/05/2010 |
38.40
|
489,980 | 38.63 | 38.85 | 38.17 | 85,010 | 0 | 7.2 | |
04/05/2010 |
38.63
|
846,330 | 38.40 | 39.08 | 38.40 | 237,270 | 32,500 | 17.4 | |
29/04/2010 |
38.40
|
515,260 | 38.63 | 38.85 | 38.40 | 21,950 | 3,460 | 0 | |
28/04/2010 |
38.63
|
674,020 | 38.63 | 38.85 | 38.17 | 138,910 | 13,500 | 10.6 | |
27/04/2010 |
38.63
|
765,890 | 38.40 | 38.63 | 38.17 | 299,690 | 45,710 | 21.5 | |
26/04/2010 |
38.40
|
852,370 | 38.85 | 39.08 | 38.40 | 550,450 | 5,930 | 46.5 | |
22/04/2010 |
38.85
|
1,558,310 | 37.72 | 39.31 | 37.72 | 744,410 | 113,750 | 54.0 | |
21/04/2010 |
37.72
|
297,890 | 37.72 | 38.17 | 37.49 | 149,440 | 1,000 | 12.3 | |
20/04/2010 |
37.72
|
388,840 | 37.72 | 37.95 | 37.49 | 253,210 | 10,920 | 20.1 | |
19/04/2010 |
37.72
|
339,850 | 37.95 | 37.95 | 37.72 | 206,740 | 0 | 17.2 | |
16/04/2010 |
37.95
|
386,510 | 38.17 | 38.40 | 37.95 | 27,610 | 110,000 | -7.0 |