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) |
0.70 | 1.94% | 16,013,200 | -92,803 | -3.5 |
34.60
37.40
36.70
|
2 tháng
(2024-07-22) |
2.51 | 7.34% | 41,527,800 | -253,133 | -9.9 |
31
37.40
36.70
|
3 tháng
(2024-06-21) |
-0.25 | -0.68% | 65,963,300 | -126,025 | -6.9 |
31
40.76
36.70
|
6 tháng
(2024-03-25) |
11.18 | 43.79% | 134,270,900 | 125,691 | -3.0 |
22
40.76
36.70
|
12 tháng
(2023-09-25) |
16.80 | 84.38% | 272,518,900 | 271,054 | -0.8 |
15.52
40.76
36.70
|
24 tháng
(2022-09-30) |
22.41 | 156.90% | 446,576,775 | 267,398 | -0.8 |
5.45
40.76
36.70
|
36 tháng
(2021-10-05) |
10.35 | 39.28% | 554,427,216 | 277,148 | -2.5 |
5.45
40.76
36.70
|
60 tháng
(2019-10-16) |
31.47 | 601.90% | 665,699,958 | -270,829 | -7.4 |
4.12
40.76
36.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
7.02
|
1,321,000 | 7.39 | 7.39 | 7.02 | 0 | 0 | 0 | |
10/09/2010 |
7.39
|
1,288,200 | 7.92 | 7.96 | 7.39 | 0 | 0 | 0 | |
09/09/2010 |
7.92
|
952,800 | 7.75 | 8.12 | 7.71 | 0 | 0 | 0 | |
08/09/2010 |
7.75
|
1,359,600 | 8.16 | 8.16 | 7.67 | 0 | 0 | 0 | |
07/09/2010 |
8.16
|
1,970,600 | 8.08 | 8.61 | 7.88 | 0 | 0 | 0 | |
06/09/2010 |
8.08
|
423,700 | 7.59 | 8.08 | 7.79 | 0 | 0 | 0 | |
01/09/2010 |
7.59
|
1,811,000 | 7.19 | 7.59 | 7.23 | 0 | 0 | 0 | |
31/08/2010 |
7.19
|
1,244,800 | 6.74 | 7.19 | 6.74 | 0 | 25,000 | -0.4 | |
30/08/2010 |
6.74
|
290,000 | 6.37 | 6.74 | 6.50 | 0 | 0 | 0 | |
27/08/2010 |
6.37
|
360,100 | 6.41 | 6.50 | 6.13 | 0 | 0 | 0 | |
26/08/2010 |
6.41
|
558,400 | 6.21 | 6.62 | 6.17 | 1,000 | 25,000 | -0.4 | |
25/08/2010 |
6.21
|
1,027,500 | 6.70 | 6.70 | 6.21 | 25,000 | 0 | 0.4 | |
24/08/2010 |
6.70
|
719,600 | 6.98 | 6.98 | 6.62 | 0 | 0 | 0 | |
23/08/2010 |
6.98
|
157,900 | 7.23 | 7.23 | 6.94 | 0 | 15,000 | -0.3 | |
20/08/2010 |
7.23
|
489,100 | 7.19 | 7.31 | 6.94 | 40,000 | 0 | 0.7 | |
19/08/2010 |
7.19
|
319,900 | 7.27 | 7.31 | 7.06 | 0 | 0 | 0 | |
18/08/2010 |
7.27
|
803,600 | 7.19 | 7.67 | 7.19 | 5,700 | 0 | 0.1 | |
17/08/2010 |
7.19
|
382,900 | 7.39 | 7.43 | 7.15 | 0 | 0 | 0 | |
16/08/2010 |
7.39
|
856,200 | 7.06 | 7.39 | 6.98 | 0 | 0 | 0 | |
13/08/2010 |
7.06
|
1,076,200 | 7.02 | 7.31 | 6.66 | 0 | 0 | 0 | |
12/08/2010 |
7.02
|
752,600 | 7.55 | 7.55 | 7.02 | 13,000 | 0 | 0.2 | |
11/08/2010 |
7.55
|
352,300 | 7.51 | 7.67 | 7.43 | 0 | 0 | 0 | |
10/08/2010 |
7.51
|
613,700 | 7.92 | 7.96 | 7.35 | 5,000 | 0 | 0.1 | |
09/08/2010 |
7.92
|
1,450,600 | 7.39 | 7.92 | 7.43 | 0 | 0 | 0 | |
06/08/2010 |
7.39
|
361,300 | 7.55 | 7.59 | 7.39 | 800 | 0 | 0.0 | |
05/08/2010 |
7.55
|
357,300 | 7.59 | 7.79 | 7.47 | 700 | 0 | 0.0 | |
04/08/2010 |
7.59
|
495,700 | 7.92 | 7.96 | 7.51 | 0 | 0 | 0 | |
03/08/2010 |
7.92
|
412,000 | 8.04 | 8.16 | 7.88 | 2,000 | 0 | 0.0 | |
02/08/2010 |
8.04
|
303,600 | 8.20 | 8.20 | 8.00 | 0 | 0 | 0 | |
30/07/2010 |
8.20
|
484,500 | 8.20 | 8.28 | 8.12 | 0 | 0 | 0 | |
29/07/2010 |
8.20
|
494,800 | 8.12 | 8.32 | 8.08 | 0 | 0 | 0 | |
28/07/2010 |
8.12
|
738,200 | 8.28 | 8.32 | 8.08 | 1,000 | 0 | 0.0 | |
27/07/2010 |
8.28
|
552,300 | 8.44 | 8.57 | 8.28 | 0 | 0 | 0 | |
26/07/2010 |
8.44
|
486,200 | 8.53 | 8.69 | 8.40 | 0 | 900 | -0.0 | |
23/07/2010 |
8.53
|
374,000 | 8.36 | 8.57 | 8.36 | 0 | 0 | 0 | |
22/07/2010 |
8.36
|
579,600 | 8.44 | 8.53 | 8.28 | 500 | 0 | 0.0 | |
21/07/2010 |
8.44
|
778,600 | 8.57 | 8.65 | 8.40 | 0 | 0 | 0 | |
20/07/2010 |
8.57
|
607,100 | 8.65 | 8.77 | 8.53 | 0 | 0 | 0 | |
19/07/2010 |
8.65
|
604,000 | 8.81 | 8.81 | 8.57 | 0 | 0 | 0 | |
16/07/2010 |
8.81
|
797,100 | 8.93 | 9.01 | 8.73 | 0 | 0 | 0 | |
15/07/2010 |
8.93
|
2,042,700 | 8.73 | 9.22 | 8.53 | 0 | 0 | 0 | |
14/07/2010 |
8.73
|
1,536,400 | 8.48 | 8.85 | 8.44 | 0 | 0 | 0 | |
13/07/2010 |
8.48
|
560,000 | 8.28 | 8.53 | 8.28 | 0 | 30,000 | -0.6 | |
12/07/2010 |
8.28
|
288,900 | 8.24 | 8.32 | 8.20 | 0 | 0 | 0 | |
09/07/2010 |
8.24
|
339,500 | 8.32 | 8.48 | 8.24 | 0 | 0 | 0 | |
08/07/2010 |
8.32
|
415,500 | 8.20 | 8.61 | 8.28 | 1,000 | 0 | 0.0 | |
07/07/2010 |
8.20
|
356,200 | 8.16 | 8.36 | 8.16 | 10,000 | 0 | 0.2 | |
06/07/2010 |
8.16
|
449,000 | 8.32 | 8.36 | 8.12 | 0 | 0 | 0 | |
05/07/2010 |
8.32
|
385,600 | 8.24 | 8.40 | 8.24 | 0 | 0 | 0 | |
02/07/2010 |
8.24
|
362,800 | 8.28 | 8.36 | 8.20 | 0 | 0 | 0 | |
01/07/2010 |
8.28
|
274,200 | 8.32 | 8.36 | 8.16 | 0 | 0 | 0 | |
30/06/2010 |
8.32
|
437,100 | 8.48 | 8.48 | 8.16 | 500 | 0 | 0.0 | |
29/06/2010 |
8.48
|
592,800 | 8.44 | 8.73 | 8.44 | 0 | 0 | 0 | |
28/06/2010 |
8.44
|
948,400 | 8.44 | 8.48 | 8.28 | 5,000 | 0 | 0.1 | |
25/06/2010 |
8.44
|
600,800 | 8.61 | 8.65 | 8.36 | 16,000 | 0 | 0.3 | |
24/06/2010 |
8.61
|
463,600 | 8.61 | 8.93 | 8.57 | 20,000 | 3,000 | 0.4 | |
23/06/2010 |
8.61
|
506,600 | 8.73 | 8.73 | 8.53 | 24,800 | 0 | 0.5 | |
22/06/2010 |
8.73
|
1,387,400 | 8.48 | 8.89 | 8.40 | 29,400 | 0 | 0.6 | |
21/06/2010 |
8.48
|
600,800 | 8.53 | 8.53 | 8.40 | 0 | 0 | 0 | |
18/06/2010 |
8.53
|
380,400 | 8.40 | 8.61 | 8.44 | 0 | 0 | 0 | |
17/06/2010 |
8.40
|
326,200 | 8.65 | 8.73 | 8.40 | 0 | 0 | 0 | |
16/06/2010 |
8.65
|
757,500 | 8.44 | 8.73 | 8.44 | 0 | 0 | 0 | |
15/06/2010 |
8.44
|
557,800 | 8.40 | 8.48 | 8.32 | 0 | 0 | 0 | |
14/06/2010 |
8.40
|
349,800 | 8.40 | 8.48 | 8.32 | 4,000 | 0 | 0.1 | |
11/06/2010 |
8.40
|
519,100 | 8.40 | 8.61 | 8.36 | 0 | 0 | 0 | |
10/06/2010 |
8.40
|
278,700 | 8.36 | 8.48 | 8.28 | 0 | 50,000 | -1.0 | |
09/06/2010 |
8.36
|
327,500 | 8.48 | 8.61 | 8.28 | 0 | 0 | 0 | |
08/06/2010 |
8.48
|
508,000 | 8.28 | 8.48 | 7.92 | 500 | 0 | 0.0 | |
07/06/2010 |
8.28
|
1,182,000 | 8.65 | 8.65 | 8.12 | 51,600 | 0 | 1.1 | |
04/06/2010 |
8.65
|
581,500 | 8.85 | 8.97 | 8.61 | 2,000 | 0 | 0.0 | |
03/06/2010 |
8.85
|
483,700 | 8.85 | 9.26 | 8.81 | 3,000 | 0 | 0.1 | |
02/06/2010 |
8.85
|
396,900 | 8.97 | 8.97 | 8.65 | 0 | 0 | 0 | |
01/06/2010 |
8.97
|
675,400 | 9.09 | 9.09 | 8.73 | 4,000 | 0 | 0.1 | |
31/05/2010 |
9.09
|
532,800 | 9.38 | 9.38 | 8.93 | 3,000 | 0 | 0.1 | |
28/05/2010 |
9.38
|
1,294,100 | 8.85 | 9.38 | 9.13 | 0 | 0 | 0 | |
27/05/2010 |
8.85
|
815,500 | 8.77 | 8.97 | 8.44 | 0 | 0 | 0 | |
26/05/2010 |
8.77
|
1,020,800 | 8.12 | 8.77 | 8.12 | 2,000 | 0 | 0.0 | |
25/05/2010 |
8.12
|
668,300 | 8.32 | 8.32 | 7.88 | 0 | 0 | 0 | |
24/05/2010 |
8.32
|
693,200 | 8.16 | 8.40 | 8.12 | 0 | 0 | 0 | |
21/05/2010 |
8.16
|
1,633,500 | 8.97 | 8.97 | 8.16 | 0 | 0 | 0 | |
20/05/2010 |
8.97
|
1,292,500 | 8.93 | 9.18 | 8.36 | 500 | 0 | 0.0 | |
19/05/2010 |
8.93
|
1,289,000 | 9.42 | 9.66 | 8.85 | 15,000 | 0 | 0.3 | |
18/05/2010 |
9.42
|
984,800 | 9.50 | 9.82 | 9.34 | 5,000 | 0 | 0.1 | |
17/05/2010 |
9.50
|
783,200 | 9.99 | 10.11 | 9.50 | 5,000 | 0 | 0.1 | |
14/05/2010 |
9.99
|
583,200 | 10.07 | 10.15 | 9.91 | 0 | 0 | 0 | |
13/05/2010 |
10.07
|
1,034,400 | 9.87 | 10.31 | 9.87 | 5,000 | 0 | 0.1 | |
12/05/2010 |
9.87
|
1,742,500 | 10.35 | 10.56 | 9.74 | 20,500 | 0 | 0.5 | |
11/05/2010 |
10.35
|
1,042,700 | 10.39 | 10.76 | 10.27 | 0 | 0 | 0 | |
10/05/2010 |
10.39
|
1,225,500 | 10.56 | 10.92 | 10.19 | 0 | 10,800 | -0.3 | |
07/05/2010 |
10.56
|
1,106,700 | 10.96 | 11.29 | 10.35 | 0 | 0 | 0 | |
06/05/2010 |
10.96
|
2,199,000 | 10.35 | 10.96 | 10.27 | 0 | 0 | 0 | |
05/05/2010 |
10.35
|
1,669,400 | 10.51 | 10.64 | 10.23 | 20,000 | 0 | 0 | |
04/05/2010 |
10.51
|
1,155,000 | 10.51 | 10.76 | 10.39 | 0 | 0 | 0 | |
29/04/2010 |
10.51
|
975,900 | 10.35 | 10.80 | 10.39 | 20,000 | 0 | 0.5 | |
28/04/2010 |
10.35
|
739,800 | 10.31 | 10.47 | 10.19 | 0 | 0 | 0 | |
27/04/2010: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
27/04/2010 |
10.31
|
1,069,200 | 10.39 | 10.64 | 10.31 | 1,000 | 0 | 0.0 | |
26/04/2010 |
10.39
|
785,200 | 10.51 | 10.59 | 10.35 | 0 | 2,000 | -0.1 | |
22/04/2010 |
10.51
|
1,643,600 | 10.59 | 10.79 | 10.43 | 100,000 | 0 | 2.6 | |
21/04/2010 |
10.59
|
1,489,900 | 10.51 | 10.67 | 10.35 | 10,000 | 0 | 0.3 | |
20/04/2010 |
10.51
|
1,290,900 | 10.39 | 10.71 | 10.43 | 1,000 | 0 | 0.0 |