Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-2.10 | -3.96% | 12,624,300 | -71,484 | -4.5 |
49.50
54.70
52.50
|
2 tháng
(2024-07-22) |
-3.20 | -5.91% | 31,583,100 | -1,271,207 | -68.6 |
48.65
56.60
52.50
|
3 tháng
(2024-06-20) |
-19 | -27.18% | 67,686,500 | -621,047 | -31.2 |
48.65
70.60
52.50
|
6 tháng
(2024-03-22) |
10.90 | 27.25% | 161,180,000 | -5,224,778 | -369.7 |
39.30
70.60
52.50
|
12 tháng
(2023-09-25) |
12.87 | 33.83% | 182,077,100 | 669,127 | -118.3 |
34.04
70.60
52.50
|
24 tháng
(2022-09-29) |
16 | 45.83% | 199,925,900 | 4,308,541 | 30.3 |
25.04
70.60
52.50
|
36 tháng
(2021-10-04) |
20.80 | 69.09% | 220,886,000 | 7,010,534 | 189.2 |
25.04
70.60
52.50
|
60 tháng
(2019-10-15) |
31.73 | 165.56% | 256,477,810 | 8,586,654 | 259.0 |
10.89
70.60
52.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/04/2010 |
11.31
|
251,400 | 11.17 | 11.31 | 10.99 | 137,440 | 0 | 4.4 | |
13/04/2010 |
10.78
|
220,630 | 10.28 | 10.78 | 10.28 | 83,910 | 0 | 2.5 | |
12/04/2010 |
10.28
|
182,780 | 9.93 | 10.28 | 9.86 | 92,980 | 0 | 2.6 | |
09/04/2010 |
9.93
|
254,550 | 9.61 | 9.93 | 9.47 | 83,740 | 0 | 2.3 | |
08/04/2010 |
9.50
|
144,790 | 9.33 | 9.50 | 9.29 | 61,150 | 0 | 1.6 | |
07/04/2010 |
9.40
|
152,330 | 9.22 | 9.61 | 9.08 | 75,250 | 0 | 2.0 | |
06/04/2010 |
9.22
|
343,680 | 9.43 | 9.43 | 9.22 | 64,000 | 0 | 1.7 | |
05/04/2010 |
9.01
|
191,930 | 9.01 | 9.01 | 9.01 | 50,580 | 10,000 | 1.0 | |
02/04/2010 |
8.58
|
74,940 | 8.58 | 8.58 | 8.58 | 8,400 | 0 | 0.2 | |
01/04/2010 |
8.19
|
157,200 | 7.98 | 8.19 | 7.94 | 78,000 | 32,000 | 1.1 | |
31/03/2010 |
7.80
|
88,480 | 7.45 | 7.80 | 7.45 | 7,100 | 44,000 | -0.8 | |
30/03/2010 |
7.45
|
48,430 | 7.66 | 7.80 | 7.45 | 13,000 | 10,000 | 0.1 | |
29/03/2010 |
7.80
|
56,500 | 7.80 | 7.91 | 7.80 | 10,000 | 33,500 | -0.5 | |
26/03/2010 |
7.80
|
41,230 | 7.80 | 7.84 | 7.73 | 4,800 | 23,000 | -0.4 | |
25/03/2010 |
7.80
|
67,070 | 7.80 | 7.87 | 7.77 | 0 | 24,000 | -0.5 | |
24/03/2010 |
7.80
|
80,470 | 8.01 | 8.16 | 7.80 | 100 | 88,130 | -2.0 | |
23/03/2010 |
8.01
|
45,050 | 8.05 | 8.33 | 8.01 | 1,310 | 30,000 | -0.7 | |
22/03/2010 |
8.33
|
28,960 | 8.51 | 8.58 | 8.33 | 3,000 | 16,000 | -0.3 | |
19/03/2010 |
8.58
|
94,770 | 8.65 | 8.69 | 8.58 | 0 | 54,790 | -1.3 | |
18/03/2010 |
8.65
|
93,120 | 8.26 | 8.65 | 8.26 | 0 | 33,000 | -0.8 | |
17/03/2010 |
8.26
|
45,610 | 8.47 | 8.47 | 8.26 | 0 | 15,930 | -0.4 | |
16/03/2010 |
8.47
|
39,430 | 8.55 | 8.58 | 8.33 | 4,300 | 9,500 | -0.1 | |
15/03/2010 |
8.58
|
30,480 | 8.58 | 8.83 | 8.58 | 450 | 15,020 | -0.4 | |
12/03/2010 |
8.58
|
25,050 | 8.76 | 8.76 | 8.51 | 0 | 0 | 0 | |
11/03/2010 |
8.55
|
32,100 | 8.62 | 8.72 | 8.55 | 0 | 0 | 0 | |
10/03/2010 |
8.72
|
43,890 | 8.79 | 8.79 | 8.44 | 1,950 | 0 | 0.0 | |
09/03/2010 |
8.79
|
49,710 | 8.79 | 9.01 | 8.69 | 0 | 2,000 | -0.0 | |
08/03/2010 |
8.76
|
66,150 | 8.72 | 8.79 | 8.69 | 950 | 0 | 0.0 | |
05/03/2010 |
8.72
|
36,370 | 8.83 | 8.83 | 8.62 | 5,000 | 0 | 0.1 | |
04/03/2010 |
8.86
|
13,450 | 9.01 | 9.01 | 8.51 | 0 | 0 | 0 | |
03/03/2010 |
8.86
|
18,140 | 8.86 | 8.86 | 8.69 | 0 | 0 | 0 | |
02/03/2010 |
8.86
|
25,780 | 8.86 | 8.86 | 8.58 | 0 | 0 | 0 | |
01/03/2010 |
8.72
|
11,060 | 8.69 | 8.94 | 8.69 | 0 | 0 | 0 | |
26/02/2010 |
8.69
|
24,740 | 9.04 | 9.22 | 8.62 | 0 | 0 | 0 | |
25/02/2010 |
9.04
|
5,840 | 9.08 | 9.43 | 9.04 | 2,000 | 0 | 0.1 | |
24/02/2010 |
9.43
|
21,160 | 9.22 | 9.43 | 8.90 | 950 | 0 | 0.0 | |
23/02/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/02/2010 |
9.22
|
7,420 | 8.86 | 9.43 | 8.83 | 3,000 | 0 | 0.1 | |
22/02/2010 |
9.18
|
950 | 9.22 | 9.22 | 8.94 | 0 | 0 | 0 | |
12/02/2010 |
8.88
|
5,570 | 9.18 | 9.18 | 8.88 | 0 | 0 | 0 | |
11/02/2010 |
9.01
|
7,710 | 8.88 | 9.01 | 8.81 | 0 | 0 | 0 | |
10/02/2010 |
8.88
|
19,310 | 8.64 | 8.88 | 8.60 | 0 | 0 | 0 | |
09/02/2010 |
8.57
|
24,180 | 8.88 | 8.88 | 8.57 | 0 | 0 | 0 | |
08/02/2010 |
8.88
|
30,380 | 9.01 | 9.05 | 8.88 | 800 | 0 | 0.0 | |
05/02/2010 |
9.01
|
26,520 | 9.08 | 9.22 | 9.01 | 0 | 0 | 0 | |
04/02/2010 |
9.42
|
24,700 | 9.73 | 9.73 | 9.42 | 0 | 0 | 0 | |
03/02/2010 |
9.39
|
40,270 | 8.98 | 9.39 | 8.94 | 300 | 0 | 0.0 | |
02/02/2010 |
8.94
|
46,370 | 9.22 | 9.29 | 8.94 | 0 | 0 | 0 | |
01/02/2010 |
9.32
|
112,910 | 9.22 | 9.56 | 9.22 | 0 | 0 | 0 | |
29/01/2010 |
9.32
|
30,530 | 9.32 | 9.32 | 9.32 | 700 | 0 | 0.0 | |
28/01/2010 |
9.80
|
2,490 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
27/01/2010 |
10.31
|
7,740 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
26/01/2010 |
10.82
|
32,860 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
25/01/2010 |
11.37
|
5,280 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
22/01/2010 |
11.95
|
117,370 | 11.95 | 11.95 | 9.73 | 6,700 | 0 | 0.2 |