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) |
1.08 | 2.84% | 108,800 | -3,700 | -0.1 |
38.07
41
39.15
|
2 tháng
(2024-07-22) |
-1.36 | -3.36% | 235,400 | 1,700 | 0.1 |
38.07
41.83
39.15
|
3 tháng
(2024-06-21) |
-1.36 | -3.36% | 245,800 | 2,900 | 0.1 |
38.07
41.97
39.15
|
6 tháng
(2024-03-25) |
2 | 5.37% | 482,600 | -23,360 | -0.9 |
36.30
41.97
39.15
|
12 tháng
(2023-09-25) |
3.51 | 9.84% | 783,600 | -34,560 | -1.3 |
33.93
41.97
39.15
|
24 tháng
(2022-09-30) |
12.91 | 49.23% | 1,985,800 | 434,530 | 17.2 |
22.85
41.97
39.15
|
36 tháng
(2021-10-05) |
14.69 | 60.03% | 4,197,600 | 489,760 | 20.1 |
22.85
41.97
39.15
|
60 tháng
(2019-10-16) |
22.62 | 136.84% | 9,932,160 | 600,510 | 23.5 |
14.02
41.97
39.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/04/2010 |
4.98
|
37,720 | 4.95 | 5.07 | 4.92 | 0 | 0 | 0 | |
09/04/2010 |
4.95
|
69,120 | 4.92 | 5.01 | 4.86 | 0 | 0 | 0 | |
08/04/2010 |
4.92
|
42,490 | 4.86 | 4.92 | 4.83 | 0 | 0 | 0 | |
07/04/2010 |
4.86
|
44,130 | 4.89 | 4.89 | 4.77 | 1,180 | 0 | 0.0 | |
06/04/2010 |
4.89
|
37,420 | 4.95 | 4.95 | 4.89 | 0 | 0 | 0 | |
05/04/2010 |
4.95
|
14,920 | 4.95 | 5.01 | 4.95 | 400 | 0 | 0.0 | |
02/04/2010 |
4.95
|
93,620 | 4.98 | 5.04 | 4.89 | 200 | 0 | 0.0 | |
01/04/2010 |
4.98
|
98,570 | 4.89 | 4.98 | 4.89 | 0 | 0 | 0 | |
31/03/2010 |
4.89
|
63,220 | 4.92 | 5.01 | 4.86 | 100 | 0 | 0.0 | |
30/03/2010 |
4.92
|
100,720 | 4.92 | 4.95 | 4.89 | 0 | 0 | 0 | |
29/03/2010 |
4.92
|
32,550 | 5.01 | 5.04 | 4.89 | 40 | 0 | 0.0 | |
26/03/2010 |
5.01
|
72,450 | 4.95 | 5.07 | 4.95 | 10,000 | 0 | 0.2 | |
25/03/2010 |
4.95
|
67,890 | 5.07 | 5.07 | 4.95 | 0 | 0 | 0 | |
24/03/2010 |
5.07
|
46,940 | 5.07 | 5.13 | 5.01 | 760 | 0 | 0.0 | |
23/03/2010 |
5.07
|
65,590 | 5.15 | 5.18 | 5.07 | 0 | 0 | 0 | |
22/03/2010 |
5.15
|
50,710 | 5.27 | 5.27 | 5.15 | 100 | 0 | 0.0 | |
19/03/2010 |
5.27
|
22,590 | 5.24 | 5.30 | 5.24 | 1,190 | 0 | 0.0 | |
18/03/2010 |
5.24
|
65,240 | 5.18 | 5.27 | 5.18 | 0 | 0 | 0 | |
17/03/2010 |
5.18
|
43,460 | 5.18 | 5.30 | 5.18 | 0 | 900 | -0.0 | |
16/03/2010 |
5.18
|
130,800 | 5.39 | 5.39 | 5.18 | 0 | 0 | 0 | |
15/03/2010 |
5.39
|
45,770 | 5.42 | 5.45 | 5.39 | 0 | 0 | 0 | |
12/03/2010 |
5.42
|
63,010 | 5.42 | 5.48 | 5.36 | 0 | 0 | 0 | |
11/03/2010 |
5.42
|
49,080 | 5.48 | 5.54 | 5.42 | 0 | 1,000 | -0.0 | |
10/03/2010 |
5.48
|
212,360 | 5.48 | 5.51 | 5.45 | 50,000 | 0 | 0.9 | |
09/03/2010 |
5.48
|
107,200 | 5.45 | 5.51 | 5.45 | 0 | 0 | 0 | |
08/03/2010 |
5.45
|
141,250 | 5.39 | 5.54 | 5.39 | 0 | 0 | 0 | |
05/03/2010 |
5.39
|
122,440 | 5.36 | 5.45 | 5.33 | 11,100 | 0 | 0.2 | |
04/03/2010 |
5.36
|
136,860 | 5.54 | 5.54 | 5.36 | 0 | 0 | 0 | |
03/03/2010 |
5.54
|
20,580 | 5.57 | 5.60 | 5.45 | 0 | 0 | 0 | |
02/03/2010 |
5.57
|
19,460 | 5.60 | 5.60 | 5.45 | 1,500 | 0 | 0.0 | |
01/03/2010 |
5.60
|
174,940 | 5.57 | 5.83 | 5.48 | 0 | 0 | 0 | |
26/02/2010 |
5.57
|
247,500 | 5.33 | 5.60 | 5.30 | 0 | 3,000 | -0.1 | |
25/02/2010 |
5.33
|
28,800 | 5.33 | 5.45 | 5.33 | 0 | 0 | 0 | |
24/02/2010 |
5.33
|
21,500 | 5.42 | 5.45 | 5.33 | 0 | 0 | 0 | |
23/02/2010 |
5.42
|
10,230 | 5.54 | 5.57 | 5.42 | 0 | 0 | 0 | |
22/02/2010 |
5.54
|
1,720 | 5.54 | 5.54 | 5.36 | 0 | 0 | 0 | |
12/02/2010 |
5.54
|
31,820 | 5.51 | 5.60 | 5.51 | 0 | 0 | 0 | |
11/02/2010 |
5.51
|
1,630 | 5.45 | 5.54 | 5.42 | 0 | 0 | 0 | |
10/02/2010 |
5.45
|
44,690 | 5.39 | 5.60 | 5.39 | 0 | 0 | 0 | |
09/02/2010 |
5.39
|
18,820 | 5.57 | 5.57 | 5.39 | 0 | 0 | 0 | |
08/02/2010 |
5.57
|
50,690 | 5.42 | 5.57 | 5.30 | 100 | 0 | 0.0 | |
05/02/2010 |
5.42
|
70,350 | 5.45 | 5.45 | 5.39 | 300 | 0 | 0.0 | |
04/02/2010 |
5.45
|
158,040 | 5.45 | 5.54 | 5.45 | 0 | 0 | 0 | |
03/02/2010 |
5.45
|
76,790 | 5.45 | 5.51 | 5.45 | 0 | 0 | 0 | |
02/02/2010 |
5.45
|
110,880 | 5.45 | 5.48 | 5.42 | 0 | 0 | 0 | |
01/02/2010 |
5.45
|
35,000 | 5.51 | 5.57 | 5.42 | 0 | 0 | 0 | |
29/01/2010 |
5.51
|
33,110 | 5.45 | 5.51 | 5.33 | 0 | 0 | 0 | |
28/01/2010 |
5.45
|
55,590 | 5.48 | 5.57 | 5.45 | 2,520 | 0 | 0.0 | |
27/01/2010 |
5.48
|
33,620 | 5.66 | 5.66 | 5.42 | 0 | 0 | 0 | |
26/01/2010 |
5.66
|
13,930 | 5.54 | 5.71 | 5.54 | 0 | 0 | 0 | |
25/01/2010 |
5.54
|
9,180 | 5.45 | 5.66 | 5.45 | 1,000 | 0 | 0.0 | |
22/01/2010 |
5.45
|
13,280 | 5.54 | 5.60 | 5.45 | 2,400 | 0 | 0.0 | |
21/01/2010 |
5.54
|
64,070 | 5.74 | 5.74 | 5.54 | 0 | 0 | 0 | |
20/01/2010 |
5.74
|
49,540 | 5.77 | 5.77 | 5.68 | 0 | 0 | 0 | |
19/01/2010 |
5.77
|
10,830 | 5.68 | 5.86 | 5.74 | 0 | 0 | 0 | |
18/01/2010 |
5.68
|
78,460 | 5.86 | 5.86 | 5.66 | 0 | 0 | 0 | |
15/01/2010 |
5.86
|
71,770 | 5.89 | 5.89 | 5.77 | 7,330 | 0 | 0.1 | |
14/01/2010 |
5.89
|
40,390 | 5.98 | 6.04 | 5.89 | 0 | 0 | 0 | |
13/01/2010 |
5.98
|
119,730 | 6.01 | 6.04 | 5.86 | 20,000 | 0 | 0.4 | |
12/01/2010 |
6.01
|
92,480 | 6.27 | 6.27 | 6.01 | 0 | 0 | 0 | |
11/01/2010 |
6.27
|
85,120 | 6.24 | 6.33 | 6.13 | 0 | 0 | 0 | |
08/01/2010 |
6.24
|
206,710 | 6.27 | 6.48 | 6.24 | 28,920 | 0 | 0.6 | |
07/01/2010 |
6.27
|
81,090 | 6.30 | 6.39 | 6.24 | 22,000 | 0 | 0.5 | |
06/01/2010 |
6.30
|
138,040 | 6.30 | 6.48 | 6.19 | 1,500 | 0 | 0.0 | |
05/01/2010 |
6.30
|
398,180 | 6.01 | 6.30 | 6.19 | 100 | 0 | 0.0 | |
04/01/2010 |
6.01
|
96,040 | 5.74 | 6.01 | 6.01 | 0 | 0 | 0 | |
31/12/2009 |
5.74
|
317,870 | 6.04 | 6.33 | 5.74 | 34,000 | 0 | 0 | |
30/12/2009 |
6.04
|
15,670 | 5.92 | 6.07 | 5.92 | 6,000 | 0 | 0 | |
29/12/2009 |
5.92
|
23,470 | 6.19 | 6.19 | 5.92 | 5,500 | 0 | 0 | |
28/12/2009 |
6.19
|
50,570 | 6.48 | 6.48 | 6.19 | 15,000 | 1,300 | 0 | |
25/12/2009 |
6.48
|
97,690 | 6.27 | 6.48 | 6.13 | 900 | 0 | 0 | |
24/12/2009 |
6.27
|
48,250 | 6.04 | 6.27 | 5.89 | 8,500 | 2,000 | 0 | |
23/12/2009 |
6.04
|
63,330 | 5.98 | 6.04 | 5.80 | 13,100 | 0 | 0 | |
22/12/2009 |
5.98
|
51,660 | 5.77 | 6.01 | 5.77 | 18,000 | 0 | 0 | |
21/12/2009 |
5.77
|
87,740 | 5.51 | 5.77 | 5.30 | 0 | 0 | 0 | |
18/12/2009 |
5.51
|
113,510 | 5.45 | 5.68 | 5.45 | 0 | 100 | 0 | |
17/12/2009 |
5.45
|
137,560 | 5.39 | 5.45 | 5.15 | 0 | 0 | 0 | |
16/12/2009 |
5.39
|
160,110 | 5.54 | 5.54 | 5.33 | 5,000 | 1,500 | 0 | |
15/12/2009 |
5.54
|
62,310 | 5.48 | 5.57 | 5.48 | 0 | 500 | 0 | |
14/12/2009 |
5.48
|
34,790 | 5.33 | 5.60 | 5.33 | 980 | 0 | 0 | |
11/12/2009 |
5.33
|
166,010 | 5.48 | 5.48 | 5.33 | 100 | 10,000 | 0 | |
10/12/2009 |
5.48
|
153,050 | 5.63 | 5.66 | 5.48 | 0 | 0 | 0 | |
09/12/2009 |
5.63
|
440,890 | 5.89 | 5.89 | 5.60 | 21,000 | 0 | 0 | |
08/12/2009 |
5.89
|
78,440 | 6.01 | 6.01 | 5.83 | 0 | 0 | 0 | |
07/12/2009 |
6.01
|
19,460 | 5.89 | 6.01 | 5.95 | 0 | 0 | 0 | |
04/12/2009 |
5.89
|
66,800 | 6.04 | 6.19 | 5.89 | 0 | 0 | 0 | |
03/12/2009 |
6.04
|
86,840 | 6.19 | 6.19 | 5.89 | 0 | 0 | 0 | |
02/12/2009 |
6.19
|
102,730 | 6.39 | 6.39 | 6.19 | 1,130 | 0 | 0 | |
01/12/2009 |
6.39
|
169,030 | 6.33 | 6.48 | 6.33 | 900 | 0 | 0 | |
30/11/2009 |
6.33
|
76,820 | 6.33 | 6.45 | 6.30 | 0 | 1,600 | 0 | |
27/11/2009 |
6.33
|
154,780 | 6.13 | 6.42 | 5.83 | 10,000 | 0 | 0 | |
26/11/2009 |
6.13
|
113,040 | 6.42 | 6.42 | 6.13 | 2,400 | 1,600 | 0 | |
25/11/2009: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
25/11/2009 |
6.42
|
186,830 | 6.75 | 6.77 | 6.42 | 9,000 | 0 | 0 | |
24/11/2009 |
6.75
|
81,930 | 7.00 | 7.00 | 6.72 | 0 | 0 | 0 | |
23/11/2009 |
7.00
|
153,560 | 6.69 | 7.00 | 6.75 | 0 | 0 | 0 | |
20/11/2009 |
6.69
|
117,180 | 6.80 | 6.80 | 6.69 | 0 | 0 | 0 | |
19/11/2009 |
6.80
|
134,660 | 6.69 | 6.80 | 6.72 | 1,100 | 0 | 0 | |
18/11/2009 |
6.69
|
37,140 | 6.72 | 6.72 | 6.63 | 0 | 0 | 0 | |
17/11/2009 |
6.72
|
58,650 | 6.72 | 6.77 | 6.69 | 3,800 | 0 | 0 | |
16/11/2009 |
6.72
|
74,990 | 6.72 | 6.83 | 6.69 | 12,300 | 0 | 0 |