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) |
-9.10 | -8.43% | 30,206,300 | 15,193 | -13.0 |
98.90
109.30
98.90
|
2 tháng
(2024-07-22) |
4.70 | 4.99% | 54,537,400 | -559 | -17.4 |
93.80
109.30
98.90
|
3 tháng
(2024-06-21) |
1.20 | 1.23% | 78,255,500 | -7,237 | -18.0 |
93.80
109.30
98.90
|
6 tháng
(2024-03-25) |
2.90 | 3.02% | 165,009,800 | -178,341 | -132.8 |
91.50
109.30
98.90
|
12 tháng
(2023-09-25) |
20.41 | 26% | 286,690,700 | -250,856 | -138.8 |
71.57
109.30
98.90
|
24 tháng
(2022-09-30) |
21.75 | 28.19% | 417,352,200 | -1,545,489 | -191.9 |
68.38
109.30
98.90
|
36 tháng
(2021-10-05) |
30.14 | 43.84% | 616,810,300 | 1,827,055 | 226.8 |
64.64
109.30
98.90
|
60 tháng
(2019-10-16) |
43.06 | 77.11% | 953,682,430 | 1,576,132 | 208.7 |
31.98
109.30
98.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2010 |
5.70
|
73,450 | 5.60 | 5.70 | 5.60 | 44,880 | 3,000 | 2.6 | |
14/04/2010 |
5.60
|
72,670 | 5.65 | 5.65 | 5.60 | 10,000 | 0 | 0.6 | |
13/04/2010 |
5.65
|
65,530 | 5.65 | 5.70 | 5.65 | 15,000 | 0 | 0.9 | |
12/04/2010 |
5.65
|
256,740 | 5.65 | 5.74 | 5.60 | 13,200 | 70,000 | -3.5 | |
09/04/2010 |
5.65
|
109,390 | 5.60 | 5.65 | 5.60 | 2,500 | 1,500 | 0.1 | |
08/04/2010 |
5.60
|
128,320 | 5.79 | 5.83 | 5.60 | 33,340 | 800 | 2.0 | |
07/04/2010 |
5.79
|
187,120 | 5.74 | 5.83 | 5.65 | 0 | 0 | 0 | |
06/04/2010 |
5.74
|
463,200 | 5.65 | 5.93 | 5.74 | 80,940 | 4,000 | 4.8 | |
05/04/2010 |
5.65
|
329,860 | 5.42 | 5.65 | 5.42 | 11,100 | 500 | 0.6 | |
02/04/2010 |
5.42
|
91,810 | 5.42 | 5.46 | 5.37 | 19,530 | 500 | 1.1 | |
01/04/2010 |
5.42
|
95,420 | 5.37 | 5.46 | 5.32 | 17,220 | 0 | 1.0 | |
31/03/2010 |
5.37
|
124,280 | 5.32 | 5.42 | 5.28 | 6,960 | 0 | 0.4 | |
30/03/2010 |
5.32
|
163,560 | 5.37 | 5.42 | 5.28 | 0 | 250 | -0.0 | |
29/03/2010 |
5.37
|
254,430 | 5.32 | 5.42 | 5.23 | 0 | 0 | 0 | |
26/03/2010 |
5.32
|
173,340 | 5.32 | 5.32 | 5.14 | 2,210 | 0 | 0.1 | |
25/03/2010 |
5.32
|
117,710 | 5.37 | 5.37 | 5.19 | 30 | 0 | 0.0 | |
24/03/2010 |
5.37
|
184,340 | 5.46 | 5.51 | 5.28 | 2,930 | 0 | 0.2 | |
23/03/2010 |
5.46
|
623,330 | 5.23 | 5.46 | 5.23 | 7,010 | 0 | 0.4 | |
22/03/2010 |
5.23
|
103,830 | 5.00 | 5.23 | 5.23 | 0 | 3,030 | -0.2 | |
19/03/2010 |
5.00
|
161,150 | 5.09 | 5.14 | 5.00 | 34,360 | 0 | 1.9 | |
18/03/2010 |
5.09
|
59,700 | 5.05 | 5.14 | 5.05 | 19,570 | 0 | 1.1 | |
17/03/2010 |
5.05
|
85,800 | 5.19 | 5.19 | 5.05 | 20,500 | 0 | 1.1 | |
16/03/2010 |
5.19
|
64,200 | 5.28 | 5.28 | 5.09 | 10,000 | 0 | 0.6 | |
15/03/2010 |
5.28
|
89,890 | 5.28 | 5.37 | 5.28 | 21,440 | 0 | 1.2 | |
12/03/2010 |
5.28
|
123,540 | 5.19 | 5.28 | 5.19 | 32,910 | 7,500 | 1.4 | |
11/03/2010 |
5.19
|
53,730 | 5.23 | 5.23 | 5.19 | 480 | 0 | 0.0 | |
10/03/2010 |
5.23
|
55,930 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 | |
09/03/2010 |
5.28
|
183,740 | 5.14 | 5.28 | 5.14 | 35,020 | 100 | 2.0 | |
08/03/2010 |
5.14
|
68,060 | 5.09 | 5.19 | 5.09 | 0 | 0 | 0 | |
05/03/2010 |
5.09
|
73,590 | 5.05 | 5.09 | 5.05 | 1,550 | 0 | 0.1 | |
04/03/2010 |
5.05
|
122,200 | 5.05 | 5.23 | 5.05 | 0 | 0 | 0 | |
03/03/2010 |
5.05
|
41,050 | 5.00 | 5.05 | 5.00 | 0 | 0 | 0 | |
02/03/2010 |
5.00
|
33,140 | 5.09 | 5.14 | 5.00 | 0 | 2,150 | -0.1 | |
01/03/2010 |
5.09
|
50,000 | 4.91 | 5.09 | 4.91 | 0 | 0 | 0 | |
26/02/2010 |
4.91
|
76,240 | 5.00 | 5.05 | 4.91 | 100 | 22,960 | -1.2 | |
25/02/2010 |
5.00
|
46,560 | 4.95 | 5.05 | 4.95 | 0 | 36,490 | -2.0 | |
24/02/2010 |
4.95
|
78,440 | 5.09 | 5.09 | 4.95 | 0 | 26,740 | -1.4 | |
23/02/2010 |
5.09
|
36,860 | 5.28 | 5.28 | 5.09 | 7,720 | 0 | 0.4 | |
22/02/2010 |
5.28
|
21,940 | 5.28 | 5.32 | 5.28 | 0 | 0 | 0 | |
12/02/2010 |
5.28
|
17,850 | 5.23 | 5.32 | 5.28 | 1,500 | 0 | 0.1 | |
11/02/2010 |
5.23
|
18,210 | 5.19 | 5.23 | 5.09 | 0 | 0 | 0 | |
10/02/2010 |
5.19
|
11,170 | 5.09 | 5.23 | 5.14 | 50 | 0 | 0.0 | |
09/02/2010 |
5.09
|
50,380 | 5.19 | 5.19 | 5.09 | 7,160 | 0 | 0.4 | |
08/02/2010 |
5.19
|
27,330 | 5.14 | 5.23 | 5.09 | 2,430 | 10,580 | -0.5 | |
05/02/2010 |
5.14
|
78,500 | 5.28 | 5.28 | 5.09 | 20,000 | 2,700 | 1.0 | |
04/02/2010 |
5.28
|
43,580 | 5.28 | 5.32 | 5.23 | 32,820 | 0 | 1.9 | |
03/02/2010 |
5.28
|
34,150 | 5.09 | 5.28 | 5.14 | 23,250 | 0 | 1.3 | |
02/02/2010 |
5.09
|
40,850 | 5.05 | 5.14 | 5.09 | 20,040 | 0 | 1.1 | |
01/02/2010 |
5.05
|
56,220 | 5.09 | 5.14 | 5.05 | 27,850 | 100 | 1.5 | |
29/01/2010 |
5.09
|
51,740 | 5.14 | 5.23 | 5.05 | 10,220 | 0 | 0.6 | |
28/01/2010 |
5.14
|
29,870 | 5.23 | 5.23 | 5.14 | 1,920 | 100 | 0.1 | |
27/01/2010 |
5.23
|
50,960 | 5.42 | 5.42 | 5.23 | 21,600 | 0 | 1.2 | |
26/01/2010 |
5.42
|
58,340 | 5.23 | 5.42 | 5.28 | 8,950 | 0 | 0.5 | |
25/01/2010 |
5.23
|
62,040 | 5.05 | 5.23 | 5.05 | 2,000 | 0 | 0.1 | |
22/01/2010 |
5.05
|
99,740 | 5.09 | 5.23 | 4.95 | 42,900 | 41,000 | 0.1 | |
21/01/2010 |
5.09
|
98,870 | 5.28 | 5.37 | 5.09 | 50,680 | 0 | 2.9 | |
20/01/2010 |
5.28
|
31,180 | 5.42 | 5.42 | 5.28 | 10,000 | 0 | 0.6 | |
19/01/2010 |
5.42
|
131,950 | 5.19 | 5.42 | 5.19 | 37,080 | 0 | 2.1 | |
18/01/2010 |
5.19
|
53,650 | 5.37 | 5.37 | 5.19 | 38,070 | 0 | 2.2 | |
15/01/2010 |
5.37
|
45,490 | 5.42 | 5.46 | 5.32 | 19,320 | 1,150 | 1.1 | |
14/01/2010 |
5.42
|
82,900 | 5.32 | 5.51 | 5.42 | 35,000 | 0 | 2.1 | |
13/01/2010 |
5.32
|
144,410 | 5.32 | 5.46 | 5.19 | 7,540 | 700 | 0.4 | |
12/01/2010 |
5.32
|
187,220 | 5.56 | 5.60 | 5.32 | 15,910 | 0 | 0.9 | |
11/01/2010 |
5.56
|
141,830 | 5.56 | 5.70 | 5.51 | 2,270 | 0 | 0.1 | |
08/01/2010 |
5.56
|
216,560 | 5.83 | 5.88 | 5.56 | 700 | 2,270 | -0.1 | |
07/01/2010 |
5.83
|
84,210 | 5.97 | 5.97 | 5.83 | 4,930 | 30 | 0.3 | |
06/01/2010 |
5.97
|
112,030 | 5.93 | 6.11 | 5.79 | 37,260 | 1,010 | 2.3 | |
05/01/2010 |
5.93
|
498,720 | 5.65 | 5.93 | 5.83 | 131,110 | 0 | 8.4 | |
04/01/2010 |
5.65
|
114,520 | 5.51 | 5.70 | 5.46 | 0 | 0 | 0 | |
31/12/2009 |
5.51
|
95,500 | 5.56 | 5.60 | 5.51 | 25,000 | 0 | 0 | |
30/12/2009 |
5.56
|
113,520 | 5.56 | 5.60 | 5.51 | 27,100 | 0 | 0 | |
29/12/2009 |
5.56
|
37,760 | 5.37 | 5.56 | 5.46 | 12,000 | 0 | 0 | |
28/12/2009 |
5.37
|
52,900 | 5.56 | 5.56 | 5.37 | 17,850 | 0 | 0 | |
25/12/2009 |
5.56
|
141,030 | 5.46 | 5.65 | 5.46 | 41,030 | 0 | 0 | |
24/12/2009 |
5.46
|
62,940 | 5.37 | 5.46 | 5.23 | 22,020 | 0 | 0 | |
23/12/2009 |
5.37
|
36,060 | 5.42 | 5.42 | 5.37 | 12,220 | 0 | 0 | |
22/12/2009 |
5.42
|
70,430 | 5.56 | 5.65 | 5.42 | 38,960 | 30 | 0 | |
21/12/2009 |
5.56
|
24,730 | 5.37 | 5.56 | 5.28 | 5,100 | 0 | 0 | |
18/12/2009 |
5.37
|
158,980 | 5.14 | 5.37 | 5.23 | 101,380 | 1,000 | 0 | |
17/12/2009 |
5.14
|
106,350 | 5.05 | 5.19 | 4.91 | 65,700 | 0 | 0 | |
16/12/2009 |
5.05
|
228,020 | 5.28 | 5.32 | 5.05 | 137,000 | 0 | 0 | |
15/12/2009 |
5.28
|
24,120 | 5.37 | 5.37 | 5.28 | 1,790 | 0 | 0 | |
14/12/2009 |
5.37
|
22,310 | 5.23 | 5.46 | 5.23 | 0 | 100 | 0 | |
11/12/2009 |
5.23
|
112,750 | 5.46 | 5.46 | 5.23 | 30,000 | 15,350 | 0 | |
10/12/2009 |
5.46
|
49,250 | 5.46 | 5.60 | 5.32 | 0 | 0 | 0 | |
09/12/2009 |
5.46
|
104,800 | 5.46 | 5.46 | 5.28 | 54,460 | 4,500 | 0 | |
08/12/2009 |
5.46
|
137,640 | 5.70 | 5.70 | 5.42 | 80,700 | 0 | 0 | |
07/12/2009 |
5.70
|
62,460 | 5.65 | 5.74 | 5.65 | 30,700 | 0 | 0 | |
04/12/2009 |
5.65
|
61,750 | 5.51 | 5.65 | 5.51 | 30,980 | 0 | 0 | |
03/12/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/12/2009 |
5.51
|
49,040 | 5.51 | 5.74 | 5.46 | 0 | 0 | 0 | |
02/12/2009 |
5.51
|
153,510 | 5.78 | 5.78 | 5.51 | 0 | 0 | 0 | |
01/12/2009 |
5.78
|
106,320 | 5.60 | 5.83 | 5.65 | 50,000 | 0 | 0 | |
30/11/2009 |
5.60
|
121,600 | 5.46 | 5.65 | 5.46 | 0 | 0 | 0 | |
27/11/2009 |
5.46
|
147,220 | 5.24 | 5.46 | 5.01 | 0 | 180 | 0 | |
26/11/2009 |
5.24
|
199,660 | 5.51 | 5.51 | 5.24 | 0 | 0 | 0 | |
25/11/2009 |
5.51
|
289,190 | 5.78 | 5.78 | 5.51 | 500 | 0 | 0 | |
24/11/2009 |
5.78
|
76,530 | 5.83 | 5.83 | 5.74 | 4,960 | 0 | 0 | |
23/11/2009 |
5.83
|
157,830 | 5.97 | 5.97 | 5.78 | 0 | 0 | 0 | |
20/11/2009 |
5.97
|
103,330 | 6.01 | 6.06 | 5.92 | 0 | 0 | 0 | |
19/11/2009 |
6.01
|
128,800 | 6.01 | 6.10 | 5.97 | 0 | 0 | 0 |