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) |
-2.44 | -22.91% | 21,796,700 | -34,300 | -0.6 |
8.21
11.35
8.21
|
2 tháng
(2024-07-22) |
-7.79 | -48.69% | 63,464,200 | 339,900 | 3.2 |
8.21
16
8.21
|
3 tháng
(2024-06-21) |
-9.14 | -52.68% | 112,702,000 | 467,236 | 5.3 |
8.21
20.20
8.21
|
6 tháng
(2024-03-25) |
-3.49 | -29.83% | 175,688,800 | 340,878 | 3.4 |
8.21
20.20
8.21
|
12 tháng
(2023-09-25) |
-3.59 | -30.42% | 224,658,100 | 334,578 | 3.3 |
8.21
20.20
8.21
|
24 tháng
(2022-09-30) |
-8.54 | -50.99% | 341,452,800 | 232,266 | -2.1 |
7.07
20.20
8.21
|
36 tháng
(2021-10-05) |
-34.37 | -80.72% | 426,095,300 | -766,433 | -44.0 |
7.07
45.01
8.21
|
60 tháng
(2019-10-16) |
-0.47 | -5.37% | 586,894,610 | -7,694,973 | -264.4 |
7.07
45.01
8.21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2010 |
7.14
|
161,410 | 7.14 | 7.18 | 7.10 | 5,500 | 5,760 | -0.0 | |
15/04/2010 |
7.14
|
176,430 | 7.18 | 7.18 | 7.10 | 22,200 | 0 | 0.7 | |
14/04/2010 |
7.18
|
117,710 | 6.86 | 7.20 | 6.86 | 50,000 | 5,000 | 1.5 | |
13/04/2010 |
6.86
|
137,440 | 6.77 | 6.86 | 6.80 | 0 | 45,000 | -1.4 | |
12/04/2010 |
6.77
|
96,620 | 6.95 | 7.05 | 6.77 | 0 | 0 | 0 | |
09/04/2010 |
6.95
|
170,570 | 7.01 | 7.08 | 6.95 | 5,000 | 0 | 0.2 | |
08/04/2010 |
7.01
|
74,380 | 7.08 | 7.20 | 7.01 | 0 | 0 | 0 | |
07/04/2010 |
7.08
|
95,650 | 7.16 | 7.18 | 6.93 | 0 | 0 | 0 | |
06/04/2010 |
7.16
|
458,590 | 6.95 | 7.29 | 7.08 | 0 | 9,920 | -0.3 | |
05/04/2010 |
6.95
|
312,270 | 6.62 | 6.95 | 6.95 | 0 | 5,000 | -0.2 | |
02/04/2010 |
6.62
|
116,840 | 6.62 | 6.71 | 6.47 | 5,000 | 0 | 0.2 | |
01/04/2010 |
6.62
|
97,040 | 6.62 | 6.65 | 6.43 | 0 | 0 | 0 | |
31/03/2010 |
6.62
|
40,990 | 6.62 | 6.65 | 6.52 | 0 | 0 | 0 | |
30/03/2010 |
6.62
|
40,920 | 6.62 | 6.73 | 6.62 | 0 | 0 | 0 | |
29/03/2010 |
6.62
|
69,470 | 6.67 | 6.67 | 6.58 | 0 | 0 | 0 | |
26/03/2010 |
6.67
|
44,430 | 6.67 | 6.80 | 6.65 | 20 | 980 | -0.0 | |
25/03/2010 |
6.67
|
208,570 | 6.99 | 6.99 | 6.65 | 5,800 | 0 | 0.2 | |
24/03/2010 |
6.99
|
65,570 | 6.80 | 6.99 | 6.82 | 0 | 0 | 0 | |
23/03/2010 |
6.80
|
37,530 | 6.82 | 6.82 | 6.75 | 0 | 200 | -0.0 | |
22/03/2010 |
6.82
|
28,860 | 6.97 | 6.99 | 6.77 | 0 | 0 | 0 | |
19/03/2010 |
6.97
|
57,670 | 7.08 | 7.10 | 6.97 | 0 | 0 | 0 | |
18/03/2010 |
7.08
|
53,560 | 6.82 | 7.08 | 6.75 | 0 | 0 | 0 | |
17/03/2010 |
6.82
|
100,620 | 6.97 | 7.12 | 6.82 | 0 | 3,230 | -0.1 | |
16/03/2010 |
6.97
|
123,290 | 7.29 | 7.31 | 6.93 | 10 | 0 | 0.0 | |
15/03/2010 |
7.29
|
251,880 | 7.29 | 7.40 | 7.25 | 0 | 0 | 0 | |
12/03/2010 |
7.29
|
149,390 | 7.40 | 7.40 | 7.20 | 0 | 3,000 | -0.1 | |
11/03/2010 |
7.40
|
200,630 | 7.31 | 7.57 | 7.33 | 0 | 0 | 0 | |
10/03/2010 |
7.31
|
239,370 | 7.20 | 7.40 | 7.18 | 0 | 0 | 0 | |
09/03/2010 |
7.20
|
562,860 | 6.86 | 7.20 | 7.16 | 0 | 0 | 0 | |
08/03/2010 |
6.86
|
170,420 | 6.77 | 7.01 | 6.77 | 5,000 | 0 | 0.2 | |
05/03/2010 |
6.77
|
59,780 | 6.80 | 6.80 | 6.73 | 0 | 0 | 0 | |
04/03/2010 |
6.80
|
35,680 | 6.80 | 6.95 | 6.80 | 0 | 0 | 0 | |
03/03/2010 |
6.80
|
57,920 | 6.69 | 6.86 | 6.73 | 0 | 0 | 0 | |
02/03/2010 |
6.69
|
238,340 | 6.41 | 6.71 | 6.43 | 0 | 2,330 | -0.1 | |
01/03/2010 |
6.41
|
23,240 | 6.35 | 6.43 | 6.35 | 0 | 1,000 | -0.0 | |
26/02/2010: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
26/02/2010 |
6.35
|
13,320 | 6.24 | 6.35 | 6.28 | 0 | 0 | 0 | |
25/02/2010 |
6.24
|
19,290 | 6.22 | 6.28 | 6.22 | 0 | 0 | 0 | |
24/02/2010 |
6.22
|
11,770 | 6.26 | 6.47 | 6.16 | 0 | 0 | 0 | |
23/02/2010 |
6.26
|
9,930 | 6.26 | 6.26 | 6.16 | 0 | 0 | 0 | |
22/02/2010 |
6.26
|
15,500 | 6.26 | 6.43 | 6.26 | 0 | 0 | 0 | |
12/02/2010 |
6.26
|
11,800 | 6.26 | 6.36 | 6.26 | 0 | 0 | 0 | |
11/02/2010 |
6.26
|
6,590 | 6.11 | 6.26 | 6.18 | 0 | 0 | 0 | |
10/02/2010 |
6.11
|
11,570 | 6.05 | 6.13 | 6.05 | 1,000 | 0 | 0.0 | |
09/02/2010 |
6.05
|
20,970 | 6.13 | 6.16 | 5.97 | 0 | 1,000 | -0.0 | |
08/02/2010 |
6.13
|
16,200 | 6.24 | 6.24 | 6.13 | 1,500 | 0 | 0.0 | |
05/02/2010 |
6.24
|
29,910 | 6.32 | 6.32 | 6.13 | 300 | 0 | 0.0 | |
04/02/2010 |
6.32
|
33,250 | 6.24 | 6.32 | 6.16 | 0 | 0 | 0 | |
03/02/2010 |
6.24
|
18,400 | 6.16 | 6.24 | 6.18 | 0 | 0 | 0 | |
02/02/2010 |
6.16
|
11,350 | 6.16 | 6.24 | 6.07 | 0 | 0 | 0 | |
01/02/2010 |
6.16
|
20,300 | 6.01 | 6.16 | 5.99 | 0 | 500 | -0.0 | |
29/01/2010 |
6.01
|
10,870 | 5.97 | 6.18 | 5.91 | 0 | 0 | 0 | |
28/01/2010 |
5.97
|
52,540 | 6.24 | 6.47 | 5.95 | 1,500 | 0 | 0.0 | |
27/01/2010 |
6.24
|
28,400 | 6.34 | 6.47 | 6.16 | 1,000 | 0 | 0.0 | |
26/01/2010 |
6.34
|
43,810 | 6.05 | 6.34 | 6.05 | 0 | 0 | 0 | |
25/01/2010 |
6.05
|
9,970 | 5.84 | 6.05 | 5.84 | 0 | 0 | 0 | |
22/01/2010 |
5.84
|
26,390 | 5.84 | 5.95 | 5.76 | 0 | 0 | 0 | |
21/01/2010 |
5.84
|
52,490 | 5.99 | 6.26 | 5.84 | 500 | 0 | 0.0 | |
20/01/2010 |
5.99
|
10,440 | 6.09 | 6.34 | 5.95 | 0 | 0 | 0 | |
19/01/2010 |
6.09
|
31,320 | 6.05 | 6.34 | 5.91 | 0 | 0 | 0 | |
18/01/2010 |
6.05
|
51,090 | 6.36 | 6.36 | 6.05 | 0 | 0 | 0 | |
15/01/2010 |
6.36
|
16,070 | 6.53 | 6.68 | 6.36 | 0 | 0 | 0 | |
14/01/2010 |
6.53
|
29,840 | 6.36 | 6.57 | 6.26 | 0 | 0 | 0 | |
13/01/2010 |
6.36
|
95,500 | 6.36 | 6.47 | 6.05 | 500 | 0 | 0.0 | |
12/01/2010 |
6.36
|
71,510 | 6.57 | 6.68 | 6.36 | 0 | 0 | 0 | |
11/01/2010 |
6.57
|
65,370 | 6.86 | 6.89 | 6.57 | 0 | 0 | 0 | |
08/01/2010 |
6.86
|
116,630 | 7.22 | 7.43 | 6.86 | 0 | 0 | 0 | |
07/01/2010 |
7.22
|
141,600 | 6.89 | 7.22 | 6.74 | 0 | 0 | 0 | |
06/01/2010 |
6.89
|
79,540 | 6.97 | 6.97 | 6.66 | 0 | 1,000 | -0.0 | |
05/01/2010 |
6.97
|
71,640 | 6.68 | 7.01 | 6.70 | 0 | 0 | 0 | |
04/01/2010 |
6.68
|
67,360 | 6.36 | 6.68 | 6.51 | 0 | 0 | 0 | |
31/12/2009 |
6.36
|
112,840 | 6.16 | 6.45 | 6.36 | 0 | 0 | 0 | |
30/12/2009 |
6.16
|
54,770 | 5.95 | 6.16 | 6.01 | 0 | 0 | 0 | |
29/12/2009 |
5.95
|
36,230 | 5.95 | 6.03 | 5.74 | 0 | 0 | 0 | |
28/12/2009 |
5.95
|
38,780 | 5.82 | 6.05 | 5.61 | 0 | 0 | 0 | |
25/12/2009 |
5.82
|
89,290 | 5.55 | 5.82 | 5.68 | 0 | 0 | 0 | |
24/12/2009 |
5.55
|
40,340 | 5.55 | 5.63 | 5.38 | 0 | 0 | 0 | |
23/12/2009 |
5.55
|
41,020 | 5.47 | 5.59 | 5.32 | 0 | 0 | 0 | |
22/12/2009 |
5.47
|
25,700 | 5.51 | 5.68 | 5.43 | 4,700 | 0 | 0 | |
21/12/2009 |
5.51
|
66,860 | 5.26 | 5.51 | 5.43 | 680 | 0 | 0 | |
18/12/2009 |
5.26
|
38,230 | 5.01 | 5.26 | 5.22 | 400 | 0 | 0 | |
17/12/2009 |
5.01
|
32,810 | 5.20 | 5.20 | 4.99 | 0 | 0 | 0 | |
16/12/2009 |
5.20
|
61,180 | 5.43 | 5.43 | 5.17 | 550 | 0 | 0 | |
15/12/2009 |
5.43
|
31,290 | 5.59 | 5.76 | 5.32 | 0 | 0 | 0 | |
14/12/2009 |
5.59
|
39,400 | 5.34 | 5.59 | 5.34 | 0 | 0 | 0 | |
11/12/2009 |
5.34
|
43,650 | 5.61 | 5.72 | 5.34 | 500 | 0 | 0 | |
10/12/2009 |
5.61
|
40,590 | 5.88 | 6.05 | 5.61 | 0 | 0 | 0 | |
09/12/2009 |
5.88
|
55,320 | 6.18 | 6.18 | 5.88 | 0 | 0 | 0 | |
08/12/2009 |
6.18
|
59,700 | 5.95 | 6.18 | 5.78 | 0 | 0 | 0 | |
07/12/2009 |
5.95
|
27,280 | 5.95 | 6.01 | 5.84 | 1,500 | 0 | 0 | |
04/12/2009 |
5.95
|
16,220 | 5.91 | 6.07 | 5.93 | 400 | 0 | 0 | |
03/12/2009 |
5.91
|
37,670 | 6.09 | 6.13 | 5.91 | 0 | 0 | 0 | |
02/12/2009 |
6.09
|
43,400 | 6.36 | 6.36 | 6.05 | 0 | 0 | 0 | |
01/12/2009 |
6.36
|
63,300 | 6.16 | 6.36 | 6.18 | 0 | 0 | 0 | |
30/11/2009 |
6.16
|
36,580 | 6.09 | 6.26 | 6.09 | 0 | 0 | 0 | |
27/11/2009 |
6.09
|
102,310 | 6.11 | 6.41 | 5.82 | 1,250 | 1,900 | 0 | |
26/11/2009 |
6.11
|
96,440 | 6.43 | 6.43 | 6.11 | 0 | 0 | 0 | |
25/11/2009 |
6.43
|
106,700 | 6.76 | 6.76 | 6.43 | 0 | 0 | 0 | |
24/11/2009 |
6.76
|
66,440 | 6.82 | 6.95 | 6.76 | 200 | 0 | 0 | |
23/11/2009 |
6.82
|
50,940 | 6.99 | 7.01 | 6.78 | 0 | 2,250 | 0 | |
20/11/2009 |
6.99
|
67,500 | 7.22 | 7.22 | 6.86 | 1,800 | 0 | 0 |