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) |
1.95 | 5.06% | 650,600 | 312,200 | 12.5 |
38.50
40.50
40.45
|
2 tháng
(2024-07-22) |
0.45 | 1.12% | 787,900 | 311,680 | 12.5 |
37
40.50
40.45
|
3 tháng
(2024-06-21) |
-2.90 | -6.69% | 1,121,000 | 308,380 | 12.3 |
37
44.40
40.45
|
6 tháng
(2024-03-25) |
1.65 | 4.25% | 1,746,800 | 311,280 | 12.5 |
37
44.60
40.45
|
12 tháng
(2023-09-25) |
8.45 | 26.41% | 2,672,300 | 312,780 | 12.5 |
30
44.60
40.45
|
24 tháng
(2022-09-30) |
2.83 | 7.53% | 5,824,500 | 315,966 | 18.4 |
22.85
44.60
40.45
|
36 tháng
(2021-10-05) |
3.71 | 10.11% | 10,310,400 | 309,666 | 19.1 |
22.85
49.14
40.45
|
60 tháng
(2019-10-16) |
7.58 | 23.07% | 21,460,340 | -2,068,284 | -55.5 |
19.09
49.14
40.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/08/2010 |
24.01
|
24,210 | 23.80 | 24.01 | 23.38 | 0 | 18,840 | -1.1 | |
30/08/2010 |
23.80
|
7,500 | 23.59 | 24.22 | 23.80 | 0 | 6,690 | -0.4 | |
27/08/2010 |
23.59
|
11,900 | 22.55 | 23.59 | 21.71 | 3,000 | 10,590 | -0.4 | |
26/08/2010 |
22.55
|
70,910 | 23.59 | 23.59 | 22.55 | 51,090 | 67,410 | -0.9 | |
25/08/2010 |
23.59
|
39,500 | 24.43 | 24.64 | 23.59 | 17,250 | 33,930 | -1.0 | |
24/08/2010 |
24.43
|
37,660 | 24.64 | 24.64 | 24.22 | 61,130 | 30,000 | 1.8 | |
23/08/2010 |
24.64
|
6,360 | 24.64 | 24.84 | 24.43 | 3,510 | 0 | 0.2 | |
20/08/2010 |
24.64
|
19,620 | 24.64 | 24.84 | 24.64 | 19,120 | 0 | 1.1 | |
19/08/2010 |
24.64
|
21,380 | 24.22 | 24.64 | 24.22 | 21,180 | 0 | 1.2 | |
18/08/2010 |
24.22
|
43,130 | 24.22 | 24.22 | 23.80 | 43,010 | 0 | 2.5 | |
17/08/2010 |
24.22
|
22,760 | 24.43 | 24.43 | 23.80 | 18,250 | 0 | 1.0 | |
16/08/2010 |
24.43
|
2,900 | 24.22 | 24.43 | 24.22 | 0 | 0 | 0 | |
13/08/2010 |
24.22
|
6,370 | 24.01 | 24.22 | 23.80 | 0 | 0 | 0 | |
12/08/2010 |
24.01
|
19,200 | 24.22 | 24.22 | 24.01 | 15,000 | 0 | 0.9 | |
11/08/2010 |
24.22
|
23,870 | 24.22 | 24.22 | 24.01 | 15,000 | 500 | 0.8 | |
10/08/2010 |
24.22
|
12,970 | 24.01 | 24.22 | 23.59 | 4,830 | 1,890 | 0.2 | |
09/08/2010 |
24.01
|
16,350 | 24.43 | 24.43 | 24.01 | 6,200 | 7,900 | -0.1 | |
06/08/2010 |
24.43
|
4,110 | 24.64 | 24.64 | 24.43 | 0 | 3,100 | -0.2 | |
05/08/2010 |
24.64
|
47,500 | 24.43 | 24.64 | 24.22 | 20,500 | 30,100 | -0.6 | |
04/08/2010 |
24.43
|
4,610 | 24.43 | 24.43 | 24.43 | 0 | 2,900 | -0.2 | |
03/08/2010 |
24.43
|
85,790 | 23.38 | 24.43 | 23.59 | 3,000 | 62,700 | -3.5 | |
02/08/2010 |
23.38
|
240 | 23.80 | 23.80 | 23.38 | 0 | 0 | 0 | |
30/07/2010 |
23.80
|
8,610 | 23.59 | 24.01 | 23.80 | 0 | 8,000 | -0.5 | |
29/07/2010 |
23.59
|
2,000 | 23.59 | 23.59 | 23.59 | 0 | 2,000 | -0.1 | |
28/07/2010 |
23.59
|
1,970 | 24.22 | 24.22 | 23.59 | 0 | 500 | -0.0 | |
27/07/2010 |
24.22
|
4,400 | 24.22 | 24.22 | 24.01 | 0 | 500 | -0.0 | |
26/07/2010 |
24.22
|
520 | 23.80 | 24.43 | 23.80 | 0 | 500 | -0.0 | |
23/07/2010 |
23.80
|
200 | 24.01 | 24.01 | 23.80 | 0 | 0 | 0 | |
22/07/2010 |
24.01
|
320 | 24.43 | 24.43 | 24.01 | 0 | 320 | -0.0 | |
21/07/2010 |
24.43
|
2,930 | 24.64 | 24.84 | 24.43 | 900 | 1,000 | -0.0 | |
20/07/2010 |
24.64
|
1,480 | 24.22 | 24.64 | 24.43 | 400 | 0 | 0.0 | |
19/07/2010 |
24.22
|
2,170 | 24.22 | 24.22 | 24.22 | 700 | 0 | 0.0 | |
16/07/2010 |
24.22
|
6,270 | 24.43 | 24.43 | 24.22 | 4,530 | 0 | 0.3 | |
15/07/2010 |
24.43
|
18,060 | 24.64 | 24.64 | 24.43 | 15,000 | 0 | 0.9 | |
14/07/2010 |
24.64
|
18,870 | 24.43 | 24.64 | 24.43 | 5,500 | 0 | 0.3 | |
13/07/2010 |
24.43
|
7,990 | 24.22 | 24.43 | 24.22 | 5,020 | 760 | 0.2 | |
12/07/2010 |
24.22
|
1,090 | 24.22 | 24.22 | 23.80 | 1,090 | 0 | 0.1 | |
09/07/2010 |
24.22
|
11,930 | 24.22 | 24.43 | 24.22 | 11,050 | 1,000 | 0.6 | |
08/07/2010 |
24.22
|
3,830 | 23.59 | 24.22 | 23.80 | 2,010 | 20 | 0.1 | |
07/07/2010 |
23.59
|
29,290 | 24.22 | 24.22 | 23.59 | 15,890 | 28,880 | -0.7 | |
06/07/2010 |
24.22
|
1,600 | 24.64 | 24.64 | 24.22 | 1,390 | 0 | 0.1 | |
05/07/2010 |
24.64
|
8,100 | 23.59 | 24.64 | 23.59 | 2,340 | 5,870 | -0.2 | |
02/07/2010 |
23.59
|
55,200 | 24.43 | 24.43 | 23.38 | 27,670 | 54,200 | -1.5 | |
01/07/2010 |
24.43
|
6,560 | 24.43 | 24.43 | 24.43 | 6,360 | 1,310 | 0.3 | |
30/06/2010 |
24.43
|
10,590 | 24.64 | 24.64 | 24.43 | 6,230 | 0 | 0.4 | |
29/06/2010 |
24.64
|
32,770 | 24.43 | 24.84 | 24.22 | 16,360 | 0 | 1.0 | |
28/06/2010 |
24.43
|
2,200 | 24.43 | 24.43 | 24.43 | 2,200 | 0 | 0.1 | |
25/06/2010 |
24.43
|
4,570 | 24.43 | 24.43 | 24.43 | 4,550 | 0 | 0.3 | |
24/06/2010 |
24.43
|
3,200 | 24.43 | 24.64 | 24.43 | 2,690 | 0 | 0.2 | |
23/06/2010 |
24.43
|
3,580 | 24.43 | 24.43 | 24.43 | 100 | 0 | 0.0 | |
22/06/2010 |
24.43
|
10,180 | 24.43 | 24.43 | 24.22 | 8,670 | 0 | 0.5 | |
21/06/2010 |
24.43
|
2,570 | 24.43 | 24.43 | 24.43 | 570 | 280 | 0.0 | |
18/06/2010 |
24.43
|
11,840 | 24.22 | 24.43 | 24.22 | 11,770 | 0 | 0.7 | |
17/06/2010 |
24.22
|
3,860 | 24.01 | 24.22 | 24.01 | 40,860 | 37,000 | 0.2 | |
16/06/2010 |
24.01
|
700 | 23.38 | 24.01 | 23.80 | 0 | 0 | 0 | |
15/06/2010 |
23.38
|
8,240 | 24.22 | 24.22 | 23.38 | 100 | 2,920 | -0.2 | |
14/06/2010 |
24.22
|
60 | 23.80 | 24.22 | 22.76 | 0 | 0 | 0 | |
11/06/2010 |
23.80
|
4,380 | 23.80 | 24.22 | 23.59 | 37,000 | 37,000 | 0 | |
10/06/2010 |
23.80
|
1,980 | 23.80 | 24.22 | 23.80 | 0 | 0 | 0 | |
09/06/2010 |
23.80
|
2,220 | 23.80 | 24.22 | 23.80 | 0 | 0 | 0 | |
08/06/2010 |
23.80
|
6,700 | 23.59 | 23.80 | 23.59 | 4,630 | 0 | 0.3 | |
07/06/2010 |
23.59
|
17,590 | 24.01 | 24.01 | 23.38 | 7,190 | 0 | 0.4 | |
04/06/2010 |
24.01
|
9,360 | 24.22 | 24.22 | 24.01 | 3,880 | 0 | 0.2 | |
03/06/2010 |
24.22
|
6,940 | 24.22 | 24.43 | 24.01 | 4,700 | 0 | 0.3 | |
02/06/2010 |
24.22
|
2,500 | 24.22 | 24.22 | 23.38 | 0 | 0 | 0 | |
01/06/2010 |
24.22
|
1,030 | 24.22 | 24.22 | 24.01 | 0 | 0 | 0 | |
31/05/2010 |
24.22
|
11,280 | 24.22 | 24.64 | 24.22 | 30 | 0 | 0.0 | |
28/05/2010 |
24.22
|
53,160 | 24.22 | 25.26 | 24.22 | 0 | 0 | 0 | |
27/05/2010 |
24.22
|
16,010 | 23.80 | 24.22 | 23.80 | 16,000 | 0 | 0.9 | |
26/05/2010 |
23.80
|
24,320 | 23.80 | 24.64 | 23.38 | 0 | 0 | 0 | |
25/05/2010 |
23.80
|
3,030 | 23.59 | 23.80 | 22.97 | 0 | 0 | 0 | |
24/05/2010 |
23.59
|
4,330 | 23.59 | 23.59 | 22.76 | 0 | 850 | -0.0 | |
21/05/2010 |
23.59
|
14,540 | 24.64 | 24.64 | 23.59 | 10 | 50 | -0.0 | |
20/05/2010 |
24.64
|
2,910 | 24.64 | 24.64 | 23.59 | 2,000 | 0 | 0.1 | |
19/05/2010 |
24.64
|
26,570 | 25.89 | 25.89 | 24.64 | 6,000 | 3,000 | 0.2 | |
18/05/2010 |
25.89
|
4,480 | 26.51 | 26.51 | 25.68 | 2,000 | 0 | 0.1 | |
17/05/2010 |
26.51
|
11,510 | 27.77 | 27.98 | 26.51 | 10,000 | 2,020 | 0.5 | |
14/05/2010 |
27.77
|
28,720 | 27.14 | 27.77 | 26.10 | 27,000 | 50 | 1.8 | |
13/05/2010 |
27.14
|
10,730 | 26.72 | 27.14 | 25.89 | 8,000 | 0 | 0.5 | |
12/05/2010 |
26.72
|
5,970 | 26.93 | 26.93 | 26.10 | 50 | 0 | 0.0 | |
11/05/2010 |
26.93
|
29,630 | 26.93 | 27.56 | 26.72 | 8,970 | 0 | 0.6 | |
10/05/2010 |
26.93
|
13,140 | 27.77 | 27.77 | 26.72 | 1,240 | 0 | 0.1 | |
07/05/2010 |
27.77
|
12,020 | 28.19 | 28.19 | 27.14 | 1,550 | 500 | 0.1 | |
06/05/2010 |
28.19
|
24,210 | 28.39 | 28.39 | 28.19 | 17,480 | 1,340 | 1.1 | |
05/05/2010 |
28.39
|
20,850 | 29.23 | 29.23 | 28.39 | 10,810 | 0 | 0.7 | |
04/05/2010 |
29.23
|
38,700 | 28.39 | 29.23 | 28.81 | 32,000 | 0 | 2.2 | |
29/04/2010 |
28.39
|
50,570 | 28.39 | 28.39 | 27.56 | 30,390 | 0 | 2.0 | |
28/04/2010: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
28/04/2010 |
28.39
|
29,100 | 28.39 | 28.39 | 27.35 | 15,000 | 0 | 1.0 | |
27/04/2010 |
28.39
|
14,130 | 28.39 | 28.39 | 28.19 | 9,190 | 0 | 0.6 | |
26/04/2010 |
28.39
|
22,770 | 27.99 | 28.39 | 27.99 | 35,000 | 0 | 2.4 | |
22/04/2010 |
27.99
|
23,660 | 27.79 | 28.39 | 27.99 | 0 | 0 | 0 | |
21/04/2010 |
27.79
|
8,120 | 27.58 | 27.99 | 27.58 | 20 | 0 | 0.0 | |
20/04/2010 |
27.58
|
6,030 | 27.99 | 27.99 | 27.38 | 20 | 0 | 0.0 | |
19/04/2010 |
27.99
|
23,470 | 28.19 | 28.39 | 27.38 | 18,750 | 0 | 1.3 | |
16/04/2010 |
28.19
|
47,500 | 28.19 | 28.39 | 28.19 | 20,000 | 10,490 | 0.7 | |
15/04/2010 |
28.19
|
43,510 | 27.18 | 28.19 | 27.18 | 250,050 | 250,000 | 0.0 | |
14/04/2010 |
27.18
|
9,260 | 27.38 | 27.38 | 26.77 | 0 | 0 | 0 | |
13/04/2010 |
27.38
|
25,460 | 27.58 | 27.58 | 27.18 | 17,550 | 10,000 | 0.5 | |
12/04/2010 |
27.58
|
15,510 | 27.79 | 27.79 | 27.58 | 20 | 0 | 0.0 | |
09/04/2010 |
27.79
|
35,050 | 27.79 | 28.19 | 27.79 | 20,010 | 0 | 1.4 |