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) |
-3.15 | -12.88% | 71,077,700 | 369,600 | 8.2 |
20.35
24.70
21.30
|
2 tháng
(2024-07-22) |
-5.20 | -19.62% | 126,599,900 | -817,900 | -24.3 |
20.35
27.50
21.30
|
3 tháng
(2024-06-21) |
-2.93 | -12.07% | 164,139,800 | -1,252,500 | -41.1 |
20.35
28.10
21.30
|
6 tháng
(2024-03-25) |
4.02 | 23.25% | 227,083,600 | -753,950 | -22.4 |
17.28
28.10
21.30
|
12 tháng
(2023-09-25) |
9.97 | 87.93% | 364,291,700 | 314,950 | 10.4 |
9.90
28.10
21.30
|
24 tháng
(2022-09-30) |
10.62 | 99.39% | 535,736,000 | -4,086,919 | -72.9 |
6.25
28.10
21.30
|
36 tháng
(2021-10-05) |
7.40 | 53.22% | 756,667,800 | -2,283,889 | -29.9 |
6.25
28.10
21.30
|
60 tháng
(2019-10-16) |
14.11 | 196.34% | 1,107,018,620 | 182,831 | 50.3 |
4.81
28.10
21.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2010 |
7.47
|
215,830 | 7.29 | 7.51 | 7.34 | 9,480 | 450 | 1.5 | |
14/04/2010 |
7.29
|
190,090 | 7.25 | 7.38 | 7.25 | 7,370 | 53,300 | -7.6 | |
13/04/2010 |
7.25
|
354,960 | 7.16 | 7.51 | 7.07 | 59,300 | 53,140 | 1.2 | |
12/04/2010 |
7.16
|
179,130 | 6.98 | 7.16 | 7.03 | 3,580 | 400 | 0.5 | |
09/04/2010 |
6.98
|
142,030 | 6.94 | 7.03 | 6.89 | 1,410 | 200 | 0.2 | |
08/04/2010 |
6.94
|
65,230 | 6.89 | 6.98 | 6.85 | 3,420 | 0 | 0.5 | |
07/04/2010 |
6.89
|
148,170 | 6.67 | 6.98 | 6.67 | 750 | 0 | 0.1 | |
06/04/2010 |
6.67
|
138,000 | 6.72 | 6.81 | 6.67 | 6,770 | 750 | 0.9 | |
05/04/2010 |
6.72
|
106,170 | 6.63 | 6.76 | 6.67 | 7,550 | 0 | 1.1 | |
02/04/2010 |
6.63
|
91,880 | 6.63 | 6.72 | 6.59 | 7,300 | 3,000 | 0.6 | |
01/04/2010 |
6.63
|
113,850 | 6.50 | 6.63 | 6.45 | 7,060 | 5,000 | 0.3 | |
31/03/2010 |
6.50
|
159,310 | 6.63 | 6.72 | 6.50 | 16,490 | 1,700 | 2.2 | |
30/03/2010 |
6.63
|
111,360 | 6.76 | 6.76 | 6.63 | 12,200 | 0 | 1.9 | |
29/03/2010 |
6.76
|
59,320 | 6.76 | 6.76 | 6.72 | 3,960 | 6,020 | -0.3 | |
26/03/2010 |
6.76
|
109,410 | 6.67 | 6.76 | 6.67 | 14,650 | 500 | 2.1 | |
25/03/2010 |
6.67
|
212,900 | 6.89 | 6.89 | 6.63 | 200 | 1,500 | -0.2 | |
24/03/2010 |
6.89
|
227,830 | 6.81 | 7.03 | 6.85 | 3,550 | 6,000 | -0.4 | |
23/03/2010 |
6.81
|
219,860 | 6.94 | 6.98 | 6.81 | 0 | 1,360 | -0.2 | |
22/03/2010 |
6.94
|
124,960 | 7.03 | 7.03 | 6.94 | 1,700 | 1,440 | 0.0 | |
19/03/2010 |
7.03
|
208,080 | 7.07 | 7.12 | 6.98 | 6,080 | 0 | 1.0 | |
18/03/2010 |
7.07
|
173,570 | 6.94 | 7.07 | 6.94 | 1,300 | 0 | 0.2 | |
17/03/2010 |
6.94
|
325,030 | 6.89 | 7.03 | 6.89 | 8,320 | 7,100 | 0.2 | |
16/03/2010 |
6.89
|
447,070 | 7.03 | 7.16 | 6.85 | 3,220 | 36,700 | -5.3 | |
15/03/2010 |
7.03
|
466,440 | 6.72 | 7.03 | 6.89 | 0 | 6,450 | -1.0 | |
12/03/2010 |
6.72
|
98,380 | 6.54 | 6.72 | 6.54 | 2,140 | 200 | 0.3 | |
11/03/2010 |
6.54
|
110,300 | 6.50 | 6.63 | 6.50 | 250 | 5,000 | -0.7 | |
10/03/2010 |
6.50
|
80,210 | 6.50 | 6.54 | 6.45 | 3,110 | 50 | 0.4 | |
09/03/2010 |
6.50
|
119,050 | 6.45 | 6.54 | 6.36 | 500 | 0 | 0.1 | |
08/03/2010 |
6.45
|
98,870 | 6.32 | 6.54 | 6.32 | 1,780 | 0 | 0.3 | |
05/03/2010 |
6.32
|
142,120 | 6.23 | 6.36 | 6.28 | 27,170 | 0 | 3.9 | |
04/03/2010 |
6.23
|
89,820 | 6.19 | 6.36 | 6.23 | 0 | 1,400 | -0.2 | |
03/03/2010 |
6.19
|
88,920 | 6.10 | 6.19 | 6.06 | 100 | 0 | 0.0 | |
02/03/2010 |
6.10
|
24,600 | 6.10 | 6.14 | 6.10 | 4,020 | 1,350 | 0.4 | |
01/03/2010 |
6.10
|
35,190 | 6.10 | 6.19 | 6.10 | 70 | 0 | 0.0 | |
26/02/2010 |
6.10
|
30,800 | 6.06 | 6.10 | 6.01 | 2,950 | 9,410 | -0.9 | |
25/02/2010 |
6.06
|
79,120 | 6.06 | 6.14 | 6.06 | 1,260 | 14,890 | -1.9 | |
24/02/2010 |
6.06
|
51,330 | 6.06 | 6.10 | 5.97 | 2,100 | 10,960 | -1.2 | |
23/02/2010 |
6.06
|
41,680 | 6.23 | 6.23 | 6.06 | 1,190 | 320 | 0.1 | |
22/02/2010 |
6.23
|
66,920 | 6.10 | 6.32 | 6.14 | 770 | 0 | 0.1 | |
12/02/2010 |
6.10
|
136,540 | 6.06 | 6.28 | 6.06 | 8,250 | 0 | 1.1 | |
11/02/2010 |
6.06
|
21,550 | 6.06 | 6.10 | 6.01 | 530 | 0 | 0.1 | |
10/02/2010 |
6.06
|
40,920 | 5.97 | 6.10 | 6.01 | 2,570 | 0 | 0.4 | |
09/02/2010 |
5.97
|
61,050 | 6.06 | 6.06 | 5.97 | 770 | 100 | 0.1 | |
08/02/2010 |
6.06
|
41,420 | 6.06 | 6.10 | 5.97 | 9,050 | 4,440 | 0.6 | |
05/02/2010 |
6.06
|
131,200 | 6.19 | 6.19 | 6.06 | 4,360 | 15,830 | -1.6 | |
04/02/2010 |
6.19
|
183,060 | 6.06 | 6.19 | 6.06 | 2,520 | 170 | 0.3 | |
03/02/2010 |
6.06
|
118,850 | 5.92 | 6.06 | 5.92 | 1,530 | 200 | 0.2 | |
02/02/2010 |
5.92
|
37,480 | 5.92 | 5.97 | 5.92 | 1,220 | 860 | 0.0 | |
01/02/2010 |
5.92
|
67,580 | 5.92 | 5.97 | 5.88 | 2,760 | 0 | 0.4 | |
29/01/2010 |
5.92
|
79,910 | 5.92 | 5.92 | 5.79 | 7,330 | 10 | 1.0 | |
28/01/2010 |
5.92
|
71,140 | 6.01 | 6.01 | 5.92 | 100 | 2,680 | -0.4 | |
27/01/2010 |
6.01
|
209,120 | 6.01 | 6.19 | 5.92 | 6,320 | 0 | 0.9 | |
26/01/2010 |
6.01
|
102,170 | 5.75 | 6.01 | 5.88 | 0 | 0 | 0 | |
25/01/2010 |
5.75
|
83,340 | 5.57 | 5.75 | 5.57 | 3,000 | 0 | 0.4 | |
22/01/2010 |
5.57
|
96,320 | 5.57 | 5.66 | 5.44 | 900 | 19,900 | -2.4 | |
21/01/2010 |
5.57
|
177,280 | 5.75 | 5.79 | 5.52 | 5,130 | 100 | 0.6 | |
20/01/2010 |
5.75
|
112,610 | 5.83 | 5.97 | 5.75 | 1,500 | 4,100 | -0.3 | |
19/01/2010 |
5.83
|
72,900 | 5.79 | 5.97 | 5.75 | 6,290 | 4,490 | 0.2 | |
18/01/2010 |
5.79
|
128,220 | 6.06 | 6.06 | 5.79 | 14,950 | 0 | 2.0 | |
15/01/2010 |
6.06
|
150,030 | 6.06 | 6.10 | 6.01 | 13,300 | 500 | 1.8 | |
14/01/2010 |
6.06
|
131,040 | 6.10 | 6.28 | 5.97 | 2,150 | 0 | 0.3 | |
13/01/2010 |
6.10
|
246,210 | 5.92 | 6.10 | 5.70 | 15,090 | 1,200 | 1.9 | |
12/01/2010 |
5.92
|
182,040 | 6.19 | 6.23 | 5.92 | 6,500 | 0 | 0.9 | |
11/01/2010 |
6.19
|
362,700 | 6.45 | 6.50 | 6.14 | 4,520 | 5,000 | -0.1 | |
08/01/2010 |
6.45
|
262,500 | 6.76 | 6.85 | 6.45 | 2,960 | 2,650 | 0.1 | |
07/01/2010 |
6.76
|
149,610 | 6.85 | 7.03 | 6.76 | 2,480 | 340 | 0.3 | |
06/01/2010 |
6.85
|
459,620 | 6.54 | 6.85 | 6.72 | 5,040 | 12,300 | -1.1 | |
05/01/2010 |
6.54
|
184,280 | 6.59 | 6.85 | 6.50 | 730 | 30 | 0.1 | |
04/01/2010 |
6.59
|
209,580 | 6.28 | 6.59 | 6.32 | 10 | 180 | -0.0 | |
31/12/2009 |
6.28
|
240,250 | 6.14 | 6.41 | 6.23 | 300 | 4,200 | 0 | |
30/12/2009 |
6.14
|
182,060 | 5.92 | 6.19 | 5.92 | 470 | 0 | 0 | |
29/12/2009 |
5.92
|
89,030 | 6.01 | 6.14 | 5.92 | 490 | 0 | 0 | |
28/12/2009 |
6.01
|
199,190 | 5.75 | 6.01 | 5.66 | 29,610 | 10,000 | 0 | |
25/12/2009 |
5.75
|
141,390 | 5.48 | 5.75 | 5.57 | 0 | 600 | 0 | |
24/12/2009 |
5.48
|
133,380 | 5.35 | 5.48 | 5.26 | 7,200 | 0 | 0 | |
23/12/2009 |
5.35
|
63,940 | 5.44 | 5.52 | 5.35 | 20 | 2,310 | 0 | |
22/12/2009 |
5.44
|
127,530 | 5.39 | 5.61 | 5.30 | 8,440 | 0 | 0 | |
21/12/2009 |
5.39
|
97,230 | 5.17 | 5.39 | 5.17 | 1,880 | 2,070 | 0 | |
18/12/2009 |
5.17
|
268,730 | 5.26 | 5.44 | 5.13 | 51,360 | 88,100 | 0 | |
17/12/2009 |
5.26
|
189,610 | 5.52 | 5.52 | 5.26 | 700 | 4,150 | 0 | |
16/12/2009 |
5.52
|
132,150 | 5.79 | 5.79 | 5.52 | 31,500 | 0 | 0 | |
15/12/2009 |
5.79
|
84,230 | 5.88 | 5.92 | 5.75 | 2,970 | 900 | 0 | |
14/12/2009 |
5.88
|
137,730 | 5.61 | 5.88 | 5.61 | 8,410 | 18,700 | 0 | |
11/12/2009 |
5.61
|
221,310 | 5.83 | 5.83 | 5.57 | 36,750 | 2,110 | 0 | |
10/12/2009 |
5.83
|
169,230 | 5.88 | 6.01 | 5.75 | 10,200 | 2,800 | 0 | |
09/12/2009 |
5.88
|
346,340 | 6.14 | 6.14 | 5.88 | 52,000 | 560 | 0 | |
08/12/2009 |
6.14
|
116,040 | 6.32 | 6.32 | 6.06 | 2,000 | 680 | 0 | |
07/12/2009 |
6.32
|
154,860 | 6.32 | 6.41 | 6.28 | 260 | 0 | 0 | |
04/12/2009 |
6.32
|
168,780 | 6.14 | 6.36 | 6.01 | 4,070 | 4,300 | 0 | |
03/12/2009 |
6.14
|
300,190 | 6.23 | 6.28 | 5.92 | 6,530 | 10,620 | 0 | |
02/12/2009: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
02/12/2009 |
6.23
|
230,010 | 6.54 | 6.63 | 6.23 | 1,350 | 2,400 | 0 | |
01/12/2009 |
6.54
|
261,080 | 6.37 | 6.58 | 6.37 | 2,000 | 60,000 | 0 | |
30/11/2009 |
6.37
|
136,930 | 6.41 | 6.63 | 6.37 | 10,360 | 7,250 | 0 | |
27/11/2009 |
6.41
|
568,150 | 6.24 | 6.54 | 5.93 | 34,530 | 5,250 | 0 | |
26/11/2009 |
6.24
|
287,020 | 6.54 | 6.54 | 6.24 | 31,820 | 0 | 0 | |
25/11/2009 |
6.54
|
353,630 | 6.84 | 6.84 | 6.54 | 26,340 | 0 | 0 | |
24/11/2009 |
6.84
|
436,390 | 6.80 | 7.06 | 6.76 | 4,260 | 9,270 | 0 | |
23/11/2009 |
6.80
|
404,500 | 7.15 | 7.15 | 6.80 | 80 | 0 | 0 | |
20/11/2009 |
7.15
|
231,140 | 7.28 | 7.36 | 7.15 | 4,150 | 4,190 | 0 | |
19/11/2009 |
7.28
|
523,260 | 7.41 | 7.45 | 7.23 | 50,300 | 65,250 | 0 |