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 | 3.51% | 107,254,900 | -602,486 | -16.8 |
27.55
30
30
|
2 tháng
(2024-07-22) |
2.65 | 9.89% | 246,883,300 | 1,900,101 | 44.6 |
24.95
30
30
|
3 tháng
(2024-06-21) |
-2.21 | -6.98% | 390,013,600 | 916,180 | 9.9 |
24.95
31.66
30
|
6 tháng
(2024-03-25) |
3.08 | 11.69% | 915,811,900 | 21,915,603 | 724.4 |
22.37
31.66
30
|
12 tháng
(2023-09-25) |
10.39 | 54.55% | 1,920,043,300 | 14,876,629 | 530.7 |
15.53
31.66
30
|
24 tháng
(2022-09-30) |
11.08 | 60.34% | 3,156,081,500 | 19,803,869 | 594.5 |
9.08
31.66
30
|
36 tháng
(2021-10-05) |
5.36 | 22.26% | 3,847,399,300 | 21,772,563 | 640.9 |
9.08
32.57
30
|
60 tháng
(2019-10-16) |
22.09 | 300.34% | 4,824,439,730 | -1,642,041 | -24.7 |
4.77
32.57
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
4.54
|
468,300 | 4.63 | 4.64 | 4.48 | 0 | 0 | 0 | |
16/04/2010 |
4.63
|
205,700 | 4.78 | 4.78 | 4.60 | 0 | 0 | 0 | |
15/04/2010 |
4.78
|
492,500 | 4.71 | 4.87 | 4.31 | 0 | 500 | -0.0 | |
14/04/2010 |
4.71
|
451,900 | 4.69 | 4.71 | 4.57 | 0 | 0 | 0 | |
13/04/2010 |
4.69
|
243,200 | 4.72 | 4.80 | 4.55 | 0 | 0 | 0 | |
12/04/2010 |
4.72
|
245,700 | 4.76 | 4.87 | 4.67 | 2,200 | 0 | 0.1 | |
09/04/2010 |
4.76
|
464,000 | 4.79 | 4.88 | 4.68 | 10,000 | 0 | 0.5 | |
08/04/2010 |
4.79
|
347,800 | 4.98 | 5.01 | 4.76 | 0 | 6,000 | -0.3 | |
07/04/2010 |
4.98
|
473,200 | 4.92 | 5.05 | 4.91 | 0 | 0 | 0 | |
06/04/2010 |
4.92
|
945,200 | 4.70 | 4.97 | 4.71 | 1,500 | 40,000 | -1.8 | |
05/04/2010 |
4.70
|
437,100 | 4.50 | 4.76 | 4.50 | 2,000 | 0 | 0.1 | |
02/04/2010 |
4.50
|
486,200 | 4.60 | 4.63 | 4.45 | 0 | 0 | 0 | |
01/04/2010 |
4.60
|
222,000 | 4.66 | 4.71 | 4.49 | 1,000 | 0 | 0.0 | |
31/03/2010 |
4.66
|
378,600 | 4.82 | 4.82 | 4.55 | 22,200 | 0 | 1.0 | |
30/03/2010 |
4.82
|
317,100 | 4.93 | 5.02 | 4.72 | 0 | 0 | 0 | |
29/03/2010 |
4.93
|
929,100 | 4.60 | 4.93 | 4.66 | 12,800 | 200 | 0.6 | |
26/03/2010 |
4.60
|
750,200 | 4.37 | 4.76 | 4.39 | 400 | 0 | 0.0 | |
25/03/2010 |
4.37
|
627,600 | 4.66 | 4.81 | 4.37 | 0 | 0 | 0 | |
24/03/2010 |
4.66
|
565,100 | 4.73 | 4.87 | 4.60 | 2,900 | 200 | 0.1 | |
23/03/2010 |
4.73
|
491,300 | 4.68 | 4.92 | 4.68 | 0 | 20,000 | -0.9 | |
22/03/2010 |
4.68
|
897,900 | 4.42 | 4.68 | 4.39 | 0 | 20,000 | -0.9 | |
19/03/2010 |
4.42
|
582,400 | 4.29 | 4.50 | 4.21 | 0 | 2,700 | -0.1 | |
18/03/2010 |
4.29
|
591,200 | 4.10 | 4.38 | 4.08 | 0 | 20,500 | -0.8 | |
17/03/2010 |
4.10
|
283,300 | 4.21 | 4.29 | 4.03 | 4,800 | 60,000 | -2.1 | |
16/03/2010 |
4.21
|
762,400 | 4.19 | 4.44 | 4.14 | 0 | 12,800 | -0.5 | |
15/03/2010 |
4.19
|
847,300 | 4.01 | 4.19 | 4.15 | 0 | 100,000 | -4 | |
12/03/2010 |
4.01
|
630,300 | 3.74 | 4.01 | 3.75 | 0 | 6,000 | -0.2 | |
11/03/2010 |
3.74
|
128,000 | 3.75 | 3.79 | 3.70 | 0 | 3,000 | -0.1 | |
10/03/2010 |
3.75
|
118,100 | 3.75 | 3.77 | 3.65 | 0 | 0 | 0 | |
09/03/2010 |
3.75
|
265,500 | 3.66 | 3.77 | 3.64 | 0 | 6,000 | -0.2 | |
08/03/2010 |
3.66
|
77,600 | 3.64 | 3.68 | 3.58 | 0 | 0 | 0 | |
05/03/2010 |
3.64
|
36,500 | 3.60 | 3.65 | 3.56 | 0 | 0 | 0 | |
04/03/2010 |
3.60
|
81,300 | 3.59 | 3.71 | 3.56 | 0 | 0 | 0 | |
03/03/2010 |
3.59
|
48,900 | 3.43 | 3.59 | 3.46 | 0 | 200 | -0.0 | |
02/03/2010 |
3.43
|
34,300 | 3.48 | 3.48 | 3.42 | 0 | 0 | 0 | |
01/03/2010 |
3.48
|
59,100 | 3.45 | 3.54 | 3.37 | 0 | 2,000 | -0.1 | |
26/02/2010 |
3.45
|
45,700 | 3.39 | 3.49 | 3.35 | 0 | 500 | -0.0 | |
25/02/2010 |
3.39
|
20,900 | 3.45 | 3.53 | 3.37 | 0 | 0 | 0 | |
24/02/2010 |
3.45
|
20,900 | 3.35 | 3.45 | 3.32 | 200 | 0 | 0.0 | |
23/02/2010 |
3.35
|
31,200 | 3.52 | 3.52 | 3.30 | 0 | 3,000 | -0.1 | |
22/02/2010 |
3.52
|
61,200 | 3.53 | 3.56 | 3.52 | 0 | 0 | 0 | |
12/02/2010 |
3.53
|
6,500 | 3.56 | 3.56 | 3.46 | 500 | 0 | 0.0 | |
11/02/2010 |
3.56
|
32,900 | 3.42 | 3.57 | 3.42 | 0 | 0 | 0 | |
10/02/2010 |
3.42
|
88,100 | 3.30 | 3.45 | 3.33 | 49,500 | 0 | 1.6 | |
09/02/2010 |
3.30
|
75,100 | 3.41 | 3.41 | 3.24 | 0 | 0 | 0 | |
08/02/2010 |
3.41
|
68,900 | 3.55 | 3.55 | 3.41 | 1,500 | 0 | 0.1 | |
05/02/2010 |
3.55
|
65,800 | 3.62 | 3.62 | 3.48 | 0 | 0 | 0 | |
04/02/2010 |
3.62
|
63,200 | 3.60 | 3.66 | 3.56 | 0 | 0 | 0 | |
03/02/2010 |
3.60
|
145,100 | 3.58 | 3.82 | 3.57 | 0 | 0 | 0 | |
02/02/2010 |
3.58
|
319,900 | 3.35 | 3.58 | 3.42 | 20,000 | 0 | 0.7 | |
01/02/2010 |
3.35
|
31,400 | 3.30 | 3.40 | 3.32 | 5,000 | 0 | 0.2 | |
29/01/2010 |
3.30
|
25,600 | 3.30 | 3.35 | 3.28 | 0 | 0 | 0 | |
28/01/2010 |
3.30
|
72,000 | 3.33 | 3.35 | 3.26 | 0 | 0 | 0 | |
27/01/2010 |
3.33
|
39,100 | 3.51 | 3.51 | 3.30 | 1,000 | 0 | 0.0 | |
26/01/2010 |
3.51
|
155,600 | 3.36 | 3.51 | 3.39 | 0 | 0 | 0 | |
25/01/2010 |
3.36
|
6,600 | 3.37 | 3.37 | 3.35 | 0 | 0 | 0 | |
22/01/2010 |
3.37
|
78,200 | 3.35 | 3.44 | 3.19 | 0 | 0 | 0 | |
21/01/2010 |
3.35
|
124,300 | 3.42 | 3.42 | 3.28 | 200 | 0 | 0.0 | |
20/01/2010 |
3.42
|
101,800 | 3.56 | 3.69 | 3.42 | 200 | 0 | 0.0 | |
19/01/2010 |
3.56
|
116,100 | 3.43 | 3.58 | 3.47 | 0 | 0 | 0 | |
18/01/2010 |
3.43
|
162,700 | 3.52 | 3.53 | 3.30 | 0 | 0 | 0 | |
15/01/2010 |
3.52
|
7,700 | 3.66 | 3.66 | 3.48 | 0 | 0 | 0 | |
14/01/2010 |
3.66
|
122,700 | 3.64 | 3.70 | 3.60 | 52,000 | 0 | 1.8 | |
13/01/2010 |
3.64
|
91,200 | 3.45 | 3.75 | 3.34 | 23,700 | 0 | 0.8 | |
12/01/2010 |
3.45
|
116,200 | 3.66 | 3.69 | 3.43 | 6,000 | 0 | 0.2 | |
11/01/2010 |
3.66
|
133,900 | 3.77 | 3.87 | 3.64 | 10,000 | 0 | 0.4 | |
08/01/2010 |
3.77
|
212,500 | 3.75 | 3.92 | 3.66 | 40,000 | 0 | 1.4 | |
07/01/2010 |
3.75
|
109,200 | 3.81 | 3.87 | 3.73 | 0 | 0 | 0 | |
06/01/2010 |
3.81
|
114,300 | 3.92 | 4.07 | 3.80 | 1,000 | 0 | 0.0 | |
05/01/2010 |
3.92
|
168,000 | 3.86 | 4.10 | 3.89 | 500 | 12,200 | -0.5 | |
04/01/2010 |
3.86
|
514,200 | 3.57 | 3.86 | 3.70 | 0 | 150,000 | -5.5 | |
31/12/2009 |
3.57
|
235,800 | 3.63 | 3.69 | 3.57 | 1,000 | 0 | 0 | |
30/12/2009 |
3.63
|
59,200 | 3.52 | 3.63 | 3.52 | 0 | 0 | 0 | |
29/12/2009 |
3.52
|
86,500 | 3.60 | 3.62 | 3.49 | 200 | 0 | 0 | |
28/12/2009 |
3.60
|
155,900 | 3.69 | 3.69 | 3.56 | 0 | 5,000 | 0 | |
25/12/2009 |
3.69
|
136,200 | 3.56 | 3.71 | 3.54 | 0 | 0 | 0 | |
24/12/2009 |
3.56
|
129,200 | 3.49 | 3.56 | 3.24 | 0 | 2,500 | 0 | |
23/12/2009 |
3.49
|
63,200 | 3.45 | 3.51 | 3.40 | 100 | 0 | 0 | |
22/12/2009 |
3.45
|
194,000 | 3.49 | 3.66 | 3.43 | 7,300 | 4,300 | 0 | |
21/12/2009 |
3.49
|
149,900 | 3.29 | 3.49 | 3.35 | 20,000 | 0 | 0 | |
18/12/2009 |
3.29
|
157,000 | 3.14 | 3.29 | 3.19 | 82,000 | 0 | 0 | |
17/12/2009 |
3.14
|
56,100 | 3.09 | 3.14 | 2.99 | 21,500 | 0 | 0 | |
16/12/2009 |
3.09
|
210,600 | 3.28 | 3.28 | 3.07 | 32,900 | 2,400 | 0 | |
15/12/2009 |
3.28
|
74,700 | 3.37 | 3.37 | 3.25 | 500 | 0 | 0 | |
14/12/2009 |
3.37
|
77,600 | 3.26 | 3.40 | 3.23 | 0 | 100 | 0 | |
11/12/2009 |
3.26
|
237,400 | 3.24 | 3.30 | 3.18 | 24,900 | 0 | 0 | |
10/12/2009 |
3.24
|
193,100 | 3.20 | 3.33 | 3.22 | 40,000 | 0 | 0 | |
09/12/2009 |
3.20
|
135,000 | 3.45 | 3.45 | 3.20 | 75,000 | 0 | 0 | |
08/12/2009 |
3.45
|
114,600 | 3.51 | 3.51 | 3.35 | 40,500 | 0 | 0 | |
07/12/2009 |
3.51
|
59,600 | 3.53 | 3.59 | 3.48 | 0 | 0 | 0 | |
04/12/2009 |
3.53
|
157,900 | 3.47 | 3.56 | 3.47 | 0 | 0 | 0 | |
03/12/2009 |
3.47
|
88,000 | 3.46 | 3.56 | 3.41 | 10,000 | 0 | 0 | |
02/12/2009: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
02/12/2009 |
3.46
|
176,700 | 3.61 | 3.71 | 3.45 | 76,400 | 0 | 0 | |
01/12/2009 |
3.61
|
326,700 | 3.55 | 3.66 | 3.51 | 48,800 | 0 | 0 | |
30/11/2009 |
3.55
|
70,100 | 3.40 | 3.55 | 3.40 | 0 | 0 | 0 | |
27/11/2009 |
3.40
|
354,800 | 3.26 | 3.50 | 3.04 | 127,500 | 1,000 | 0 | |
26/11/2009 |
3.26
|
414,500 | 3.47 | 3.47 | 3.26 | 190,000 | 600 | 0 | |
25/11/2009 |
3.47
|
353,000 | 3.66 | 3.66 | 3.47 | 50,000 | 0 | 0 | |
24/11/2009 |
3.66
|
257,500 | 3.82 | 3.86 | 3.57 | 0 | 0 | 0 | |
23/11/2009 |
3.82
|
150,200 | 3.91 | 3.93 | 3.73 | 0 | 0 | 0 |