Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -0.28% | 564,400 | -32,800 | -1.1 |
34.80
35.70
35
|
2 tháng
(2024-07-22) |
0.10 | 0.29% | 1,503,900 | -243,202 | -8.4 |
34.40
35.70
35
|
3 tháng
(2024-06-20) |
-0.60 | -1.69% | 2,828,000 | -449,702 | -15.7 |
34.35
35.70
35
|
6 tháng
(2024-03-22) |
-0.95 | -2.65% | 6,159,800 | -1,117,702 | -41.1 |
33.84
37.60
35
|
12 tháng
(2023-09-25) |
-1.19 | -3.28% | 8,998,300 | -502,402 | -18.1 |
33.84
37.60
35
|
24 tháng
(2022-09-29) |
5 | 16.68% | 16,824,900 | 2,227,747 | 80.9 |
23.16
37.60
35
|
36 tháng
(2021-10-04) |
4.26 | 13.85% | 54,199,400 | 2,245,862 | 91.2 |
23.16
37.60
35
|
60 tháng
(2019-10-15) |
24.69 | 239.31% | 129,053,860 | -677,719 | 14.7 |
8.59
37.60
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/04/2010 |
7.25
|
30,280 | 7.21 | 7.33 | 7.16 | 10,400 | 0 | 0.4 | |
13/04/2010 |
7.21
|
41,070 | 7.28 | 7.30 | 7.21 | 10 | 0 | 0.0 | |
12/04/2010 |
7.28
|
52,900 | 7.48 | 7.48 | 7.28 | 0 | 0 | 0 | |
09/04/2010 |
7.48
|
93,090 | 7.26 | 7.50 | 7.28 | 2,020 | 0 | 0.1 | |
08/04/2010 |
7.26
|
88,450 | 7.21 | 7.40 | 7.20 | 28,250 | 0 | 1.2 | |
07/04/2010 |
7.21
|
18,910 | 7.25 | 7.41 | 7.08 | 0 | 0 | 0 | |
06/04/2010 |
7.25
|
45,690 | 7.28 | 7.33 | 7.25 | 0 | 0 | 0 | |
05/04/2010 |
7.28
|
40,000 | 6.94 | 7.28 | 7.09 | 0 | 0 | 0 | |
02/04/2010 |
6.94
|
91,970 | 7.25 | 7.30 | 6.94 | 0 | 0 | 0 | |
01/04/2010 |
7.25
|
66,990 | 7.41 | 7.41 | 7.20 | 0 | 0 | 0 | |
31/03/2010 |
7.41
|
84,260 | 7.40 | 7.48 | 7.38 | 0 | 0 | 0 | |
30/03/2010 |
7.40
|
43,700 | 7.21 | 7.41 | 7.25 | 0 | 0 | 0 | |
29/03/2010 |
7.21
|
21,400 | 7.21 | 7.33 | 7.13 | 0 | 0 | 0 | |
26/03/2010 |
7.21
|
60,630 | 7.31 | 7.31 | 7.18 | 0 | 0 | 0 | |
25/03/2010 |
7.31
|
67,330 | 7.47 | 7.47 | 7.26 | 0 | 0 | 0 | |
24/03/2010 |
7.47
|
29,570 | 7.47 | 7.58 | 7.45 | 0 | 0 | 0 | |
23/03/2010 |
7.47
|
59,300 | 7.50 | 7.50 | 7.35 | 0 | 0 | 0 | |
22/03/2010 |
7.50
|
35,130 | 7.58 | 7.63 | 7.38 | 0 | 0 | 0 | |
19/03/2010 |
7.58
|
120,500 | 7.41 | 7.62 | 7.45 | 25,000 | 0 | 1.1 | |
18/03/2010 |
7.41
|
57,640 | 7.26 | 7.41 | 7.26 | 26,400 | 1,500 | 1.1 | |
17/03/2010 |
7.26
|
56,600 | 7.41 | 7.45 | 7.26 | 0 | 0 | 0 | |
16/03/2010 |
7.41
|
141,080 | 7.77 | 7.77 | 7.41 | 20,170 | 0 | 0.9 | |
15/03/2010 |
7.77
|
142,670 | 7.52 | 7.89 | 7.52 | 39,030 | 0 | 1.8 | |
12/03/2010 |
7.52
|
197,770 | 7.16 | 7.52 | 7.16 | 42,800 | 0 | 1.9 | |
11/03/2010 |
7.16
|
94,650 | 7.25 | 7.25 | 7.03 | 0 | 0 | 0 | |
10/03/2010 |
7.25
|
74,900 | 7.35 | 7.43 | 7.25 | 0 | 0 | 0 | |
09/03/2010 |
7.35
|
138,060 | 7.01 | 7.35 | 7.33 | 0 | 0 | 0 | |
08/03/2010 |
7.01
|
57,940 | 6.69 | 7.01 | 7.01 | 0 | 0 | 0 | |
05/03/2010 |
6.69
|
67,820 | 6.57 | 6.69 | 6.57 | 170 | 0 | 0.0 | |
04/03/2010 |
6.57
|
43,960 | 6.64 | 6.74 | 6.52 | 100 | 8,000 | -0.3 | |
03/03/2010 |
6.64
|
24,870 | 6.54 | 6.64 | 6.50 | 0 | 2,000 | -0.1 | |
02/03/2010 |
6.54
|
16,790 | 6.57 | 6.57 | 6.50 | 0 | 0 | 0 | |
01/03/2010 |
6.57
|
11,280 | 6.57 | 6.64 | 6.57 | 0 | 0 | 0 | |
26/02/2010 |
6.57
|
8,560 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
25/02/2010 |
6.57
|
16,930 | 6.57 | 6.72 | 6.57 | 0 | 0 | 0 | |
24/02/2010 |
6.57
|
5,660 | 6.52 | 6.57 | 6.39 | 0 | 0 | 0 | |
23/02/2010 |
6.52
|
27,580 | 6.83 | 6.83 | 6.52 | 0 | 0 | 0 | |
22/02/2010 |
6.83
|
3,280 | 6.74 | 6.91 | 6.83 | 0 | 0 | 0 | |
12/02/2010 |
6.74
|
16,070 | 6.57 | 6.89 | 6.64 | 40 | 0 | 0.0 | |
11/02/2010 |
6.57
|
13,870 | 6.50 | 6.62 | 6.49 | 0 | 0 | 0 | |
10/02/2010 |
6.50
|
1,060 | 6.57 | 6.64 | 6.50 | 0 | 0 | 0 | |
09/02/2010 |
6.57
|
20,410 | 6.66 | 6.67 | 6.57 | 60 | 0 | 0.0 | |
08/02/2010 |
6.66
|
27,760 | 6.66 | 6.66 | 6.57 | 1,010 | 0 | 0.0 | |
05/02/2010 |
6.66
|
19,180 | 6.74 | 6.74 | 6.61 | 780 | 0 | 0.0 | |
04/02/2010 |
6.74
|
32,850 | 6.62 | 6.89 | 6.61 | 100 | 0 | 0.0 | |
03/02/2010 |
6.62
|
31,300 | 6.57 | 6.66 | 6.57 | 1,400 | 0 | 0.1 | |
02/02/2010 |
6.57
|
30,110 | 6.66 | 6.66 | 6.50 | 0 | 0 | 0 | |
01/02/2010 |
6.66
|
7,770 | 6.61 | 6.71 | 6.40 | 0 | 0 | 0 | |
29/01/2010 |
6.61
|
14,550 | 6.57 | 6.66 | 6.44 | 0 | 0 | 0 | |
28/01/2010 |
6.57
|
8,140 | 6.74 | 6.74 | 6.45 | 0 | 0 | 0 | |
27/01/2010 |
6.74
|
67,050 | 6.76 | 7.01 | 6.74 | 10,000 | 0 | 0.4 | |
26/01/2010 |
6.76
|
43,210 | 6.44 | 6.76 | 6.66 | 0 | 0 | 0 | |
25/01/2010 |
6.44
|
60,510 | 6.74 | 6.74 | 6.40 | 0 | 0 | 0 | |
22/01/2010 |
6.74
|
35,480 | 6.74 | 6.77 | 6.49 | 0 | 0 | 0 | |
21/01/2010 |
6.74
|
54,730 | 7.08 | 7.08 | 6.74 | 0 | 0 | 0 | |
20/01/2010 |
7.08
|
50,540 | 7.13 | 7.25 | 6.99 | 5,000 | 0 | 0.2 | |
19/01/2010 |
7.13
|
70,630 | 7.13 | 7.48 | 6.91 | 0 | 0 | 0 | |
18/01/2010: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
18/01/2010 |
7.13
|
85,190 | 7.50 | 7.75 | 7.13 | 8,000 | 0 | 0.4 | |
15/01/2010 |
7.50
|
158,230 | 7.66 | 7.66 | 7.44 | 3,010 | 0 | 0.1 | |
14/01/2010 |
7.66
|
51,060 | 7.95 | 8.06 | 7.63 | 0 | 0 | 0 | |
13/01/2010 |
7.95
|
117,560 | 7.58 | 7.95 | 7.26 | 0 | 0 | 0 | |
12/01/2010 |
7.58
|
316,980 | 7.98 | 8.38 | 7.58 | 0 | 0 | 0 | |
11/01/2010 |
7.98
|
303,270 | 7.64 | 7.98 | 7.66 | 0 | 0 | 0 | |
08/01/2010 |
7.64
|
149,840 | 7.29 | 7.64 | 7.64 | 0 | 0 | 0 | |
07/01/2010 |
7.29
|
21,830 | 6.96 | 7.29 | 7.29 | 0 | 0 | 0 | |
06/01/2010 |
6.96
|
131,360 | 6.64 | 6.96 | 6.65 | 0 | 0 | 0 | |
05/01/2010 |
6.64
|
127,890 | 6.62 | 6.86 | 6.64 | 0 | 0 | 0 | |
04/01/2010 |
6.62
|
62,160 | 6.59 | 6.78 | 6.54 | 0 | 0 | 0 | |
31/12/2009 |
6.59
|
103,820 | 6.38 | 6.70 | 6.40 | 0 | 0 | 0 | |
30/12/2009 |
6.38
|
34,930 | 6.46 | 6.46 | 6.29 | 0 | 0 | 0 | |
29/12/2009 |
6.46
|
49,170 | 6.49 | 6.49 | 6.24 | 0 | 0 | 0 | |
28/12/2009 |
6.49
|
20,770 | 6.54 | 6.62 | 6.22 | 0 | 0 | 0 | |
25/12/2009 |
6.54
|
106,960 | 6.54 | 6.62 | 6.22 | 0 | 0 | 0 | |
24/12/2009 |
6.54
|
74,700 | 6.54 | 6.54 | 5.90 | 0 | 0 | 0 |