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) |
-0.25 | -1.83% | 325,200 | -10,300 | -0.1 |
13.35
13.95
13.60
|
2 tháng
(2024-07-22) |
-1.30 | -8.84% | 691,900 | -21,100 | -0.3 |
13.35
14.70
13.60
|
3 tháng
(2024-06-21) |
-1.95 | -12.70% | 1,040,200 | -20,600 | -0.3 |
13.35
15.35
13.60
|
6 tháng
(2024-03-25) |
-2.60 | -16.25% | 3,114,300 | -43,900 | -0.6 |
13.35
16.10
13.60
|
12 tháng
(2023-09-25) |
-5.10 | -27.57% | 7,269,900 | -50,228 | -0.8 |
13.35
18.75
13.60
|
24 tháng
(2022-09-30) |
-4.90 | -26.78% | 20,786,600 | -100,136 | -4.0 |
12.90
23
13.60
|
36 tháng
(2021-10-05) |
-8.70 | -39.37% | 74,373,500 | -202,656 | -4.0 |
12.90
63.33
13.60
|
60 tháng
(2019-10-16) |
-3.64 | -21.36% | 100,961,120 | -870,946 | -13.2 |
11.64
63.33
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2010 |
12.44
|
303,700 | 12.56 | 12.80 | 12.44 | 0 | 0 | 0 | |
14/04/2010 |
12.56
|
605,130 | 12.05 | 12.56 | 12.08 | 300 | 0 | 0.0 | |
13/04/2010 |
12.05
|
746,460 | 12.68 | 12.68 | 12.05 | 0 | 0 | 0 | |
12/04/2010 |
12.68
|
631,100 | 13.04 | 13.04 | 12.44 | 0 | 28,380 | -1.5 | |
09/04/2010 |
13.04
|
680,340 | 13.41 | 13.65 | 13.04 | 0 | 30 | -0.0 | |
08/04/2010 |
13.41
|
650,280 | 13.65 | 14.01 | 13.41 | 0 | 0 | 0 | |
07/04/2010 |
13.65
|
905,020 | 13.65 | 14.25 | 13.65 | 0 | 0 | 0 | |
06/04/2010 |
13.65
|
828,820 | 13.04 | 13.65 | 13.04 | 0 | 26,000 | -1.5 | |
05/04/2010 |
13.04
|
512,170 | 13.17 | 13.29 | 12.80 | 0 | 14,630 | -0.8 | |
02/04/2010 |
13.17
|
537,880 | 13.77 | 13.77 | 13.17 | 0 | 0 | 0 | |
01/04/2010 |
13.77
|
1,512,130 | 13.41 | 14.01 | 12.80 | 0 | 41,230 | -2.2 | |
31/03/2010 |
13.41
|
1,314,900 | 14.01 | 14.01 | 13.41 | 1,380 | 40,000 | -2.2 | |
30/03/2010 |
14.01
|
1,152,800 | 13.89 | 14.49 | 14.01 | 500 | 150,010 | -8.9 | |
29/03/2010 |
13.89
|
713,500 | 13.29 | 13.89 | 13.41 | 0 | 50,000 | -2.9 | |
26/03/2010 |
13.29
|
867,990 | 13.53 | 13.77 | 13.17 | 0 | 247,500 | -13.7 | |
25/03/2010 |
13.53
|
1,107,850 | 13.29 | 13.89 | 12.80 | 2,000 | 284,010 | -15.2 | |
24/03/2010 |
13.29
|
723,690 | 12.68 | 13.29 | 13.17 | 2,730 | 10 | 0.1 | |
23/03/2010 |
12.68
|
189,890 | 12.08 | 12.68 | 12.08 | 0 | 1,810 | -0.1 | |
22/03/2010 |
12.08
|
959,950 | 11.52 | 12.08 | 11.55 | 0 | 1,000 | -0.0 | |
19/03/2010 |
11.52
|
491,620 | 11.52 | 11.93 | 11.52 | 0 | 29,740 | -1.4 | |
18/03/2010 |
11.52
|
282,320 | 11.47 | 11.60 | 11.23 | 10,000 | 10 | 0.5 | |
17/03/2010 |
11.47
|
514,590 | 11.79 | 11.89 | 11.38 | 20,000 | 46,610 | -1.3 | |
16/03/2010 |
11.79
|
934,040 | 11.31 | 11.86 | 11.09 | 0 | 5,610 | -0.3 | |
15/03/2010 |
11.31
|
497,640 | 11.57 | 11.67 | 11.11 | 0 | 60,340 | -2.8 | |
12/03/2010 |
11.57
|
246,040 | 11.64 | 11.84 | 11.52 | 1,000 | 10 | 0.0 | |
11/03/2010 |
11.64
|
753,700 | 11.26 | 11.81 | 11.26 | 1,800 | 175,000 | -8.2 | |
10/03/2010 |
11.26
|
508,390 | 11.84 | 11.84 | 11.26 | 1,600 | 0 | 0.1 | |
09/03/2010 |
11.84
|
188,940 | 11.43 | 11.89 | 11.26 | 0 | 4,500 | -0.2 | |
08/03/2010 |
11.43
|
632,840 | 10.89 | 11.43 | 10.63 | 8,920 | 2,660 | 0.3 | |
05/03/2010 |
10.89
|
693,340 | 10.39 | 10.89 | 10.53 | 0 | 38,000 | -1.7 | |
04/03/2010 |
10.39
|
349,090 | 9.90 | 10.39 | 10.02 | 0 | 8,000 | -0.3 | |
03/03/2010 |
9.90
|
376,170 | 9.45 | 9.90 | 9.45 | 3,500 | 0 | 0.1 | |
02/03/2010 |
9.45
|
244,440 | 9.54 | 9.61 | 9.40 | 20,000 | 0 | 0.8 | |
01/03/2010 |
9.54
|
369,770 | 9.54 | 9.64 | 9.35 | 0 | 3,000 | -0.1 | |
26/02/2010 |
9.54
|
257,900 | 9.30 | 9.54 | 9.20 | 9,430 | 0 | 0.4 | |
25/02/2010 |
9.30
|
157,810 | 9.28 | 9.42 | 9.18 | 28,080 | 0 | 1.1 | |
24/02/2010 |
9.28
|
462,860 | 9.25 | 9.54 | 9.16 | 57,000 | 150,100 | -3.6 | |
23/02/2010 |
9.25
|
810,980 | 8.82 | 9.25 | 8.82 | 0 | 245,000 | -9.4 | |
22/02/2010 |
8.82
|
136,380 | 8.70 | 8.94 | 8.70 | 0 | 2,000 | -0.1 | |
12/02/2010 |
8.70
|
132,720 | 8.45 | 8.70 | 8.45 | 3,000 | 0 | 0.1 | |
11/02/2010 |
8.45
|
105,620 | 8.26 | 8.50 | 8.26 | 0 | 0 | 0 | |
10/02/2010 |
8.26
|
42,030 | 8.21 | 8.43 | 8.21 | 0 | 100 | -0.0 | |
09/02/2010 |
8.21
|
179,420 | 8.45 | 8.53 | 8.21 | 0 | 0 | 0 | |
08/02/2010 |
8.45
|
126,830 | 8.58 | 8.62 | 8.38 | 0 | 0 | 0 | |
05/02/2010 |
8.58
|
113,480 | 8.82 | 8.82 | 8.58 | 0 | 0 | 0 | |
04/02/2010 |
8.82
|
171,610 | 8.58 | 8.99 | 8.65 | 0 | 0 | 0 | |
03/02/2010 |
8.58
|
227,980 | 8.19 | 8.58 | 8.16 | 0 | 0 | 0 | |
02/02/2010 |
8.19
|
83,760 | 8.16 | 8.33 | 8.12 | 0 | 1,130 | -0.0 | |
01/02/2010 |
8.16
|
95,940 | 7.97 | 8.21 | 8.00 | 0 | 0 | 0 | |
29/01/2010 |
7.97
|
76,230 | 7.95 | 8.07 | 7.88 | 0 | 10 | -0.0 | |
28/01/2010 |
7.95
|
126,130 | 8.26 | 8.26 | 7.90 | 0 | 0 | 0 | |
27/01/2010 |
8.26
|
264,000 | 8.67 | 8.67 | 8.26 | 0 | 0 | 0 | |
26/01/2010 |
8.67
|
200,030 | 8.26 | 8.67 | 8.45 | 0 | 50,000 | -1.8 | |
25/01/2010 |
8.26
|
120,840 | 7.92 | 8.26 | 7.75 | 0 | 0 | 0 | |
22/01/2010 |
7.92
|
221,320 | 7.92 | 8.31 | 7.68 | 9,910 | 0 | 0.3 | |
21/01/2010 |
7.92
|
323,440 | 8.31 | 8.43 | 7.90 | 0 | 0 | 0 | |
20/01/2010 |
8.31
|
384,330 | 8.53 | 8.70 | 8.21 | 47,030 | 0 | 1.6 | |
19/01/2010 |
8.53
|
254,500 | 8.53 | 8.70 | 8.29 | 40,000 | 0 | 1.4 | |
18/01/2010 |
8.53
|
604,910 | 8.96 | 8.96 | 8.53 | 100,000 | 2,460 | 3.4 | |
15/01/2010 |
8.96
|
528,940 | 9.40 | 9.45 | 8.94 | 60,000 | 0 | 2.2 | |
14/01/2010 |
9.40
|
502,640 | 9.88 | 9.88 | 9.40 | 24,000 | 0 | 0.9 | |
13/01/2010 |
9.88
|
504,280 | 9.42 | 9.88 | 8.99 | 57,830 | 1,040 | 2.2 | |
12/01/2010 |
9.42
|
1,340,180 | 9.40 | 9.86 | 8.99 | 0 | 121,000 | -4.9 | |
11/01/2010 |
9.40
|
66,970 | 8.96 | 9.40 | 9.40 | 0 | 0 | 0 | |
08/01/2010 |
8.96
|
1,390,220 | 9.18 | 9.64 | 8.96 | 240 | 11,500 | -0.4 | |
07/01/2010 |
9.18
|
57,550 | 8.74 | 9.18 | 9.18 | 0 | 0 | 0 | |
06/01/2010 |
8.74
|
578,280 | 8.33 | 8.74 | 8.07 | 4,000 | 0 | 0.1 | |
05/01/2010 |
8.33
|
273,170 | 8.55 | 8.94 | 8.21 | 0 | 5,500 | -0.2 | |
04/01/2010 |
8.55
|
252,000 | 8.16 | 8.55 | 8.41 | 0 | 0 | 0 | |
31/12/2009 |
8.16
|
229,340 | 7.97 | 8.33 | 8.04 | 56,500 | 4,500 | 0 | |
30/12/2009 |
7.97
|
424,500 | 7.73 | 8.12 | 7.92 | 3,000 | 0 | 0 | |
29/12/2009 |
7.73
|
438,600 | 7.37 | 7.73 | 7.15 | 20,540 | 4,180 | 0 | |
28/12/2009 |
7.37
|
119,260 | 7.66 | 7.85 | 7.37 | 100 | 2,000 | 0 | |
25/12/2009 |
7.66
|
205,140 | 7.30 | 7.66 | 7.42 | 0 | 0 | 0 | |
24/12/2009 |
7.30
|
113,410 | 7.20 | 7.44 | 6.93 | 5,500 | 0 | 0 | |
23/12/2009 |
7.20
|
150,260 | 7.42 | 7.49 | 7.15 | 0 | 0 | 0 | |
22/12/2009 |
7.42
|
358,500 | 7.10 | 7.44 | 7.13 | 0 | 0 | 0 | |
21/12/2009 |
7.10
|
101,150 | 6.76 | 7.10 | 7.01 | 0 | 1,000 | 0 | |
18/12/2009 |
6.76
|
197,160 | 6.45 | 6.76 | 6.67 | 22,000 | 0 | 0 | |
17/12/2009 |
6.45
|
396,740 | 6.76 | 6.76 | 6.43 | 68,000 | 3,000 | 0 | |
16/12/2009 |
6.76
|
325,360 | 7.10 | 7.10 | 6.76 | 101,000 | 0 | 0 | |
15/12/2009 |
7.10
|
263,040 | 7.17 | 7.25 | 6.96 | 20,000 | 0 | 0 | |
14/12/2009 |
7.17
|
271,610 | 7.15 | 7.49 | 7.01 | 40,000 | 0 | 0 | |
11/12/2009 |
7.15
|
304,030 | 7.51 | 7.51 | 7.15 | 32,000 | 1,300 | 0 | |
10/12/2009 |
7.51
|
328,170 | 7.90 | 8.04 | 7.51 | 53,000 | 0 | 0 | |
09/12/2009 |
7.90
|
490,360 | 8.31 | 8.31 | 7.90 | 40,010 | 2,500 | 0 | |
08/12/2009 |
8.31
|
510,060 | 8.36 | 8.50 | 8.00 | 2,000 | 600 | 0 | |
07/12/2009 |
8.36
|
543,370 | 7.97 | 8.36 | 7.78 | 7,100 | 11,000 | 0 | |
04/12/2009 |
7.97
|
333,460 | 7.78 | 8.07 | 7.78 | 10 | 0 | 0 | |
03/12/2009 |
7.78
|
601,870 | 7.42 | 7.78 | 7.13 | 0 | 3,500 | 0 | |
02/12/2009: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
02/12/2009 |
7.42
|
573,430 | 7.73 | 8.02 | 7.39 | 40,100 | 5,000 | 0 | |
01/12/2009 |
7.73
|
306,490 | 7.37 | 7.73 | 7.40 | 0 | 0 | 0 | |
30/11/2009 |
7.37
|
463,840 | 7.04 | 7.37 | 7.04 | 0 | 0 | 0 | |
27/11/2009 |
7.04
|
663,400 | 7.37 | 7.66 | 7.01 | 60,600 | 3,370 | 0 | |
26/11/2009 |
7.37
|
252,060 | 7.75 | 7.75 | 7.37 | 540 | 0 | 0 | |
25/11/2009 |
7.75
|
406,920 | 8.16 | 8.28 | 7.75 | 0 | 63,550 | 0 | |
24/11/2009 |
8.16
|
570,220 | 7.87 | 8.23 | 7.80 | 0 | 2,540 | 0 | |
23/11/2009 |
7.87
|
648,710 | 8.18 | 8.35 | 7.78 | 230,610 | 1,000 | 0 | |
20/11/2009 |
8.18
|
763,470 | 7.97 | 8.35 | 7.90 | 193,000 | 0 | 0 | |
19/11/2009 |
7.97
|
752,840 | 7.61 | 7.97 | 7.61 | 141,180 | 0 | 0 |