Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.10 | -8.21% | 4,774,700 | -1,270,120 | -16.3 |
12.25
13.40
12.30
|
2 tháng
(2024-07-22) |
-1.65 | -11.83% | 12,171,800 | -2,383,172 | -31.3 |
12.25
13.95
12.30
|
3 tháng
(2024-06-24) |
-3.25 | -20.90% | 38,245,700 | -2,814,667 | -37.3 |
12.25
16.95
12.30
|
6 tháng
(2024-03-25) |
-1.45 | -10.55% | 75,123,200 | -4,830,571 | -66.7 |
12.25
16.95
12.30
|
12 tháng
(2023-09-26) |
0.73 | 6.28% | 91,121,300 | -5,887,325 | -81.3 |
10.75
16.95
12.30
|
24 tháng
(2022-10-03) |
-0.83 | -6.30% | 137,714,800 | -7,905,624 | -109.3 |
9.16
16.95
12.30
|
36 tháng
(2021-10-06) |
-6.35 | -34.04% | 183,388,900 | -11,118,221 | -177.0 |
9.16
20
12.30
|
60 tháng
(2019-10-17) |
-2.31 | -15.84% | 332,973,950 | -14,797,461 | -258.6 |
9.16
20
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2010 |
3.55
|
451,480 | 3.69 | 3.69 | 3.55 | 28,210 | 1,260 | 0.3 | |
09/09/2010 |
3.69
|
243,160 | 3.64 | 3.69 | 3.61 | 80,650 | 0 | 1.0 | |
08/09/2010 |
3.64
|
571,740 | 3.67 | 3.67 | 3.52 | 224,250 | 325,040 | -1.3 | |
07/09/2010 |
3.67
|
565,540 | 3.75 | 3.75 | 3.67 | 68,110 | 195,000 | -1.6 | |
06/09/2010 |
3.75
|
886,030 | 3.67 | 3.84 | 3.69 | 58,150 | 262,090 | -2.7 | |
01/09/2010 |
3.67
|
377,070 | 3.67 | 3.72 | 3.58 | 83,220 | 90,430 | -0.1 | |
31/08/2010 |
3.67
|
865,900 | 3.61 | 3.78 | 3.61 | 162,050 | 151,970 | 0.1 | |
30/08/2010 |
3.61
|
582,980 | 3.44 | 3.61 | 3.52 | 0 | 194,270 | -2.4 | |
27/08/2010 |
3.44
|
283,520 | 3.38 | 3.47 | 3.35 | 26,220 | 0 | 0.3 | |
26/08/2010 |
3.38
|
577,030 | 3.44 | 3.55 | 3.35 | 47,160 | 338,190 | -3.4 | |
25/08/2010 |
3.44
|
459,840 | 3.61 | 3.61 | 3.44 | 121,700 | 54,800 | 0.8 | |
24/08/2010 |
3.61
|
413,940 | 3.72 | 3.72 | 3.55 | 11,900 | 50 | 0.2 | |
23/08/2010 |
3.72
|
253,800 | 3.84 | 3.84 | 3.69 | 5,050 | 69,260 | -0.8 | |
20/08/2010 |
3.84
|
584,870 | 3.72 | 3.84 | 3.67 | 164,360 | 0 | 2.2 | |
19/08/2010 |
3.72
|
578,760 | 3.72 | 3.75 | 3.69 | 49,800 | 94,480 | -0.6 | |
18/08/2010 |
3.72
|
711,350 | 3.87 | 3.87 | 3.69 | 12,600 | 473,200 | -6.0 | |
17/08/2010 |
3.87
|
455,940 | 3.84 | 3.87 | 3.75 | 76,080 | 1,000 | 1.0 | |
16/08/2010 |
3.84
|
699,130 | 3.67 | 3.84 | 3.72 | 6,950 | 1,000 | 0.1 | |
13/08/2010 |
3.67
|
613,500 | 3.64 | 3.67 | 3.55 | 22,470 | 408,000 | -4.8 | |
12/08/2010 |
3.64
|
740,920 | 3.81 | 3.81 | 3.64 | 9,430 | 255,410 | -3.2 | |
11/08/2010 |
3.81
|
704,760 | 3.81 | 3.90 | 3.72 | 4,550 | 379,880 | -5.0 | |
10/08/2010: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
10/08/2010 |
3.81
|
1,003,220 | 3.92 | 3.98 | 3.75 | 14,100 | 431,920 | -5.6 | |
09/08/2010 |
3.92
|
258,450 | 4.04 | 4.04 | 3.92 | 46,600 | 20,000 | 0.4 | |
06/08/2010 |
4.04
|
467,640 | 4.04 | 4.12 | 4.04 | 36,780 | 117,130 | -1.2 | |
05/08/2010 |
4.04
|
1,217,680 | 3.87 | 4.04 | 3.95 | 56,190 | 1,033,690 | -14.1 | |
04/08/2010 |
3.87
|
841,240 | 3.98 | 3.98 | 3.84 | 1,800 | 688,200 | -9.5 | |
03/08/2010 |
3.98
|
587,930 | 4.06 | 4.09 | 3.95 | 17,600 | 499,570 | -6.9 | |
02/08/2010 |
4.06
|
525,540 | 4.12 | 4.12 | 4.04 | 161,780 | 461,970 | -4.4 | |
30/07/2010 |
4.12
|
664,060 | 4.18 | 4.20 | 4.12 | 12,510 | 556,560 | -8.1 | |
29/07/2010 |
4.18
|
495,010 | 4.29 | 4.32 | 4.18 | 66,380 | 348,570 | -4.3 | |
28/07/2010 |
4.29
|
131,790 | 4.37 | 4.37 | 4.29 | 6,400 | 5,000 | 0.0 | |
27/07/2010 |
4.37
|
492,770 | 4.32 | 4.46 | 4.32 | 40,200 | 136,350 | -1.5 | |
26/07/2010 |
4.32
|
170,490 | 4.32 | 4.37 | 4.29 | 12,850 | 0 | 0.2 | |
23/07/2010 |
4.32
|
239,510 | 4.32 | 4.37 | 4.29 | 17,850 | 35,700 | -0.3 | |
22/07/2010 |
4.32
|
292,510 | 4.40 | 4.40 | 4.32 | 33,600 | 68,400 | -0.5 | |
21/07/2010 |
4.40
|
360,370 | 4.46 | 4.46 | 4.34 | 12,100 | 14,560 | -0.0 | |
20/07/2010 |
4.46
|
249,000 | 4.46 | 4.48 | 4.43 | 21,000 | 69,620 | -0.8 | |
19/07/2010 |
4.46
|
278,230 | 4.48 | 4.51 | 4.43 | 81,500 | 22,000 | 0.9 | |
16/07/2010 |
4.48
|
300,110 | 4.48 | 4.51 | 4.48 | 75,640 | 0 | 1.2 | |
15/07/2010 |
4.48
|
215,060 | 4.51 | 4.51 | 4.46 | 24,500 | 35,000 | -0.2 | |
14/07/2010 |
4.51
|
288,740 | 4.57 | 4.62 | 4.48 | 7,400 | 45,500 | -0.6 | |
13/07/2010 |
4.57
|
308,950 | 4.43 | 4.62 | 4.48 | 125,720 | 14,000 | 1.8 | |
12/07/2010 |
4.43
|
166,190 | 4.43 | 4.43 | 4.37 | 3,100 | 32,000 | -0.5 | |
09/07/2010 |
4.43
|
258,200 | 4.43 | 4.48 | 4.43 | 20,000 | 50,000 | -0.5 | |
08/07/2010 |
4.43
|
223,290 | 4.46 | 4.48 | 4.43 | 9,840 | 141,380 | -2.1 | |
07/07/2010 |
4.46
|
233,990 | 4.51 | 4.57 | 4.46 | 4,000 | 76,150 | -1.2 | |
06/07/2010 |
4.51
|
410,120 | 4.62 | 4.62 | 4.48 | 12,700 | 237,850 | -3.6 | |
05/07/2010 |
4.62
|
278,290 | 4.54 | 4.62 | 4.54 | 200,060 | 10 | 3.3 | |
02/07/2010 |
4.54
|
496,330 | 4.62 | 4.62 | 4.51 | 13,460 | 108,990 | -1.6 | |
01/07/2010 |
4.62
|
199,010 | 4.57 | 4.62 | 4.57 | 3,000 | 66,970 | -1.1 | |
30/06/2010 |
4.57
|
542,220 | 4.71 | 4.71 | 4.54 | 106,770 | 262,730 | -2.5 | |
29/06/2010 |
4.71
|
236,960 | 4.71 | 4.74 | 4.68 | 95,890 | 75,810 | 0.3 | |
28/06/2010 |
4.71
|
332,070 | 4.74 | 4.76 | 4.71 | 37,100 | 144,200 | -1.8 | |
25/06/2010 |
4.74
|
794,310 | 4.74 | 4.76 | 4.71 | 166,580 | 78,860 | 1.5 | |
24/06/2010 |
4.74
|
689,640 | 4.74 | 4.79 | 4.74 | 187,550 | 92,190 | 1.6 | |
23/06/2010 |
4.74
|
296,610 | 4.76 | 4.76 | 4.71 | 53,290 | 0 | 0.9 | |
22/06/2010 |
4.76
|
555,490 | 4.76 | 4.79 | 4.71 | 119,060 | 10,000 | 1.9 | |
21/06/2010 |
4.76
|
663,470 | 4.79 | 4.82 | 4.76 | 11,820 | 132,510 | -2.1 | |
18/06/2010 |
4.79
|
960,770 | 4.74 | 4.82 | 4.74 | 246,190 | 69,320 | 3.0 | |
17/06/2010 |
4.74
|
376,570 | 4.71 | 4.74 | 4.68 | 553,557 | 474,307 | 1.3 | |
16/06/2010 |
4.71
|
379,460 | 4.68 | 4.76 | 4.71 | 54,360 | 105,000 | -0.9 | |
15/06/2010 |
4.68
|
337,880 | 4.74 | 4.79 | 4.68 | 48,070 | 163,950 | -1.9 | |
14/06/2010 |
4.74
|
779,470 | 4.65 | 4.85 | 4.65 | 249,550 | 512,300 | -4.4 | |
11/06/2010 |
4.65
|
272,430 | 4.62 | 4.71 | 4.65 | 294,268 | 393,508 | -1.7 | |
10/06/2010 |
4.62
|
292,960 | 4.62 | 4.65 | 4.60 | 25,140 | 87,330 | -1.0 | |
09/06/2010 |
4.62
|
595,700 | 4.62 | 4.71 | 4.60 | 157,700 | 343,590 | -3.1 | |
08/06/2010 |
4.62
|
617,420 | 4.62 | 4.68 | 4.60 | 198,000 | 474,470 | -4.6 | |
07/06/2010 |
4.62
|
834,690 | 4.79 | 4.79 | 4.62 | 157,400 | 346,930 | -3.2 | |
04/06/2010 |
4.79
|
396,580 | 4.82 | 4.88 | 4.76 | 119,950 | 210,790 | -1.6 | |
03/06/2010 |
4.82
|
342,640 | 4.88 | 4.93 | 4.82 | 122,000 | 137,830 | -0.3 | |
02/06/2010 |
4.88
|
512,700 | 4.93 | 4.93 | 4.88 | 261,010 | 173,100 | 1.5 | |
01/06/2010 |
4.93
|
593,110 | 4.82 | 4.99 | 4.71 | 75,910 | 95,000 | -0.4 | |
31/05/2010 |
4.82
|
413,710 | 4.90 | 4.90 | 4.74 | 209,030 | 16,410 | 3.3 | |
28/05/2010 |
4.90
|
1,039,400 | 4.68 | 4.90 | 4.76 | 206,860 | 140,000 | 1.2 | |
27/05/2010 |
4.68
|
483,270 | 4.62 | 4.68 | 4.60 | 187,060 | 111,980 | 1.2 | |
26/05/2010 |
4.62
|
548,210 | 4.57 | 4.65 | 4.60 | 144,320 | 154,420 | -0.2 | |
25/05/2010 |
4.57
|
610,760 | 4.54 | 4.60 | 4.51 | 224,550 | 195,290 | 0.5 | |
24/05/2010 |
4.54
|
430,690 | 4.46 | 4.60 | 4.46 | 107,520 | 137,370 | -0.5 | |
21/05/2010 |
4.46
|
898,240 | 4.68 | 4.68 | 4.46 | 58,200 | 147,720 | -1.4 | |
20/05/2010 |
4.68
|
684,190 | 4.57 | 4.68 | 4.51 | 680 | 164,320 | -2.7 | |
19/05/2010 |
4.57
|
887,750 | 4.76 | 4.76 | 4.54 | 65,430 | 378,170 | -5.1 | |
18/05/2010 |
4.76
|
684,460 | 4.79 | 4.85 | 4.71 | 3,900 | 35,720 | -0.5 | |
17/05/2010 |
4.79
|
532,330 | 4.99 | 4.99 | 4.79 | 2,100 | 136,570 | -2.3 | |
14/05/2010 |
4.99
|
330,710 | 5.02 | 5.07 | 4.96 | 67,040 | 30,380 | 0.7 | |
13/05/2010 |
5.02
|
569,530 | 5.05 | 5.13 | 5.02 | 30,200 | 200 | 0.5 | |
12/05/2010 |
5.05
|
534,360 | 5.24 | 5.24 | 5.05 | 62,680 | 81,450 | -0.3 | |
11/05/2010 |
5.24
|
665,420 | 5.02 | 5.24 | 5.02 | 86,200 | 67,520 | 0.3 | |
10/05/2010 |
5.02
|
723,700 | 5.24 | 5.24 | 5.02 | 62,740 | 25,490 | 0.7 | |
07/05/2010 |
5.24
|
1,313,620 | 5.41 | 5.41 | 5.16 | 249,760 | 526,830 | -5.1 | |
06/05/2010 |
5.41
|
913,380 | 5.33 | 5.44 | 5.35 | 191,000 | 147,350 | 0.8 | |
05/05/2010 |
5.33
|
1,998,640 | 5.58 | 5.58 | 5.33 | 136,490 | 1,340 | 2.6 | |
04/05/2010 |
5.58
|
981,200 | 5.63 | 5.83 | 5.58 | 245,250 | 20,290 | 4.6 | |
29/04/2010 |
5.63
|
1,981,850 | 5.49 | 5.75 | 5.61 | 509,210 | 21,810 | 9.8 | |
28/04/2010 |
5.49
|
1,671,840 | 5.24 | 5.49 | 5.33 | 809,900 | 22,500 | 15.2 | |
27/04/2010 |
5.24
|
1,755,290 | 5.10 | 5.30 | 5.05 | 420,780 | 114,710 | 5.6 | |
26/04/2010 |
5.10
|
2,650,410 | 4.88 | 5.10 | 5.05 | 728,220 | 216,860 | 9.3 | |
22/04/2010 |
4.88
|
659,870 | 4.85 | 4.96 | 4.85 | 117,840 | 111,290 | 0.1 | |
21/04/2010 |
4.85
|
235,820 | 4.85 | 4.88 | 4.79 | 3,690 | 16,800 | -0.2 | |
20/04/2010 |
4.85
|
424,700 | 4.76 | 4.85 | 4.79 | 99,500 | 16,600 | 1.4 | |
19/04/2010 |
4.76
|
553,010 | 4.88 | 4.90 | 4.76 | 19,660 | 2,650 | 0.3 |