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) |
0.50 | 1.43% | 16,300 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-20) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-22) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-25) |
4.74 | 15.41% | 100,800 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-09-29) |
7.97 | 28.97% | 461,000 | -9,700 | -4.3 |
26.15
37.08
35.50
|
36 tháng
(2021-10-04) |
9.70 | 37.60% | 1,764,700 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-15) |
16.22 | 84.11% | 3,315,890 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/03/2010 |
9.11
|
39,180 | 9.11 | 9.11 | 8.80 | 10,000 | 0 | 0.6 | |
23/03/2010 |
9.11
|
22,610 | 9.19 | 9.19 | 9.03 | 15,680 | 0 | 0.9 | |
22/03/2010 |
9.19
|
29,510 | 9.11 | 9.19 | 9.11 | 19,400 | 0 | 1.1 | |
19/03/2010 |
9.11
|
35,390 | 9.34 | 9.34 | 9.03 | 25,000 | 0 | 1.5 | |
18/03/2010 |
9.34
|
70,210 | 9.11 | 9.34 | 9.11 | 20,000 | 0 | 1.2 | |
17/03/2010 |
9.11
|
34,300 | 9.11 | 9.19 | 9.11 | 15,000 | 0 | 0.9 | |
16/03/2010 |
9.11
|
54,330 | 9.49 | 9.49 | 9.11 | 25,000 | 0 | 1.5 | |
15/03/2010 |
9.49
|
35,960 | 9.42 | 9.49 | 9.34 | 0 | 0 | 0 | |
12/03/2010 |
9.42
|
38,810 | 9.26 | 9.42 | 9.19 | 12,710 | 0 | 0.8 | |
11/03/2010 |
9.26
|
56,100 | 9.11 | 9.26 | 9.11 | 10,000 | 0 | 0.6 | |
10/03/2010 |
9.11
|
47,430 | 9.34 | 9.34 | 9.11 | 17,300 | 0 | 1.0 | |
09/03/2010 |
9.34
|
37,250 | 9.26 | 9.34 | 9.19 | 3,420 | 0 | 0.2 | |
08/03/2010 |
9.26
|
52,000 | 9.11 | 9.42 | 9.19 | 21,950 | 0 | 1.3 | |
05/03/2010 |
9.11
|
42,670 | 9.03 | 9.11 | 9.03 | 30,000 | 0 | 1.8 | |
04/03/2010 |
9.03
|
35,580 | 8.95 | 9.11 | 8.95 | 20,000 | 0 | 1.2 | |
03/03/2010 |
8.95
|
61,120 | 8.72 | 8.95 | 8.72 | 19,230 | 0 | 1.1 | |
02/03/2010 |
8.72
|
47,900 | 8.95 | 9.03 | 8.72 | 25,730 | 0 | 1.5 | |
01/03/2010 |
8.95
|
40,460 | 8.88 | 9.03 | 8.80 | 16,690 | 0 | 1.0 | |
26/02/2010 |
8.88
|
46,720 | 9.03 | 9.03 | 8.72 | 13,750 | 0 | 0.8 | |
25/02/2010 |
9.03
|
19,040 | 9.03 | 9.11 | 8.72 | 1,000 | 0 | 0.1 | |
24/02/2010 |
9.03
|
17,530 | 8.95 | 9.03 | 8.64 | 0 | 0 | 0 | |
23/02/2010 |
8.95
|
2,310 | 9.03 | 9.11 | 8.95 | 0 | 0 | 0 | |
22/02/2010 |
9.03
|
3,120 | 9.03 | 9.11 | 9.03 | 0 | 0 | 0 | |
12/02/2010 |
9.03
|
2,010 | 8.80 | 9.03 | 8.88 | 0 | 0 | 0 | |
11/02/2010 |
8.80
|
2,870 | 8.80 | 9.03 | 8.80 | 0 | 0 | 0 | |
10/02/2010 |
8.80
|
8,520 | 8.80 | 9.11 | 8.80 | 0 | 0 | 0 | |
09/02/2010 |
8.80
|
6,040 | 8.80 | 8.95 | 8.80 | 1,000 | 0 | 0.1 | |
08/02/2010 |
8.80
|
9,150 | 8.95 | 8.95 | 8.57 | 0 | 0 | 0 | |
05/02/2010 |
8.95
|
13,200 | 9.11 | 9.11 | 8.80 | 0 | 0 | 0 | |
04/02/2010 |
9.11
|
16,330 | 8.88 | 9.26 | 8.95 | 0 | 0 | 0 | |
03/02/2010 |
8.88
|
8,910 | 8.88 | 9.03 | 8.80 | 0 | 0 | 0 | |
02/02/2010 |
8.88
|
13,000 | 9.11 | 9.19 | 8.88 | 0 | 0 | 0 | |
01/02/2010 |
9.11
|
7,250 | 9.11 | 9.11 | 9.03 | 0 | 0 | 0 | |
29/01/2010 |
9.11
|
12,400 | 9.03 | 9.11 | 8.95 | 0 | 0 | 0 | |
28/01/2010 |
9.03
|
8,210 | 9.03 | 9.19 | 8.72 | 0 | 0 | 0 | |
27/01/2010 |
9.03
|
20,660 | 9.03 | 9.19 | 8.95 | 0 | 0 | 0 | |
26/01/2010 |
9.03
|
18,380 | 8.64 | 9.03 | 9.03 | 0 | 0 | 0 | |
25/01/2010 |
8.64
|
18,740 | 8.95 | 9.11 | 8.64 | 0 | 0 | 0 | |
22/01/2010 |
8.95
|
33,540 | 8.95 | 9.26 | 8.80 | 0 | 0 | 0 | |
21/01/2010 |
8.95
|
79,570 | 9.42 | 9.42 | 8.95 | 0 | 0 | 0 | |
20/01/2010 |
9.42
|
7,600 | 9.42 | 9.57 | 9.03 | 0 | 0 | 0 | |
19/01/2010 |
9.42
|
25,950 | 9.19 | 9.42 | 9.19 | 0 | 0 | 0 | |
18/01/2010 |
9.19
|
73,090 | 9.65 | 9.65 | 9.19 | 0 | 0 | 0 | |
15/01/2010 |
9.65
|
53,320 | 10.03 | 10.03 | 9.65 | 0 | 0 | 0 | |
14/01/2010 |
10.03
|
31,250 | 9.88 | 10.03 | 9.88 | 0 | 0 | 0 | |
13/01/2010 |
9.88
|
139,710 | 9.96 | 10.03 | 9.49 | 0 | 0 | 0 | |
12/01/2010 |
9.96
|
50,090 | 10.42 | 10.42 | 9.96 | 0 | 0 | 0 | |
11/01/2010 |
10.42
|
182,370 | 10.57 | 10.65 | 10.11 | 0 | 0 | 0 | |
08/01/2010 |
10.57
|
201,770 | 10.81 | 11.27 | 10.57 | 0 | 0 | 0 | |
07/01/2010 |
10.81
|
229,370 | 10.34 | 10.81 | 10.50 | 0 | 0 | 0 | |
06/01/2010 |
10.34
|
75,760 | 10.34 | 10.34 | 10.03 | 0 | 0 | 0 | |
05/01/2010 |
10.34
|
301,540 | 9.88 | 10.34 | 10.11 | 0 | 0 | 0 | |
04/01/2010 |
9.88
|
148,030 | 9.73 | 9.88 | 9.57 | 0 | 0 | 0 | |
31/12/2009 |
9.73
|
100,650 | 9.42 | 9.80 | 9.26 | 50,000 | 0 | 0 | |
30/12/2009 |
9.42
|
84,440 | 9.03 | 9.42 | 9.34 | 0 | 0 | 0 | |
29/12/2009 |
9.03
|
111,520 | 8.64 | 9.03 | 9.03 | 0 | 0 | 0 | |
28/12/2009 |
8.64
|
158,330 | 8.26 | 8.64 | 8.64 | 0 | 0 | 0 | |
25/12/2009 |
8.26
|
69,750 | 7.87 | 8.26 | 7.87 | 0 | 0 | 0 | |
24/12/2009 |
7.87
|
11,430 | 7.87 | 7.87 | 7.58 | 0 | 0 | 0 | |
23/12/2009 |
7.87
|
16,620 | 8.03 | 8.18 | 7.72 | 0 | 0 | 0 | |
22/12/2009 |
8.03
|
17,510 | 7.95 | 8.34 | 7.72 | 0 | 0 | 0 | |
21/12/2009 |
7.95
|
22,520 | 7.61 | 7.95 | 7.64 | 0 | 0 | 0 | |
18/12/2009 |
7.61
|
44,010 | 7.26 | 7.61 | 7.41 | 0 | 0 | 0 | |
17/12/2009 |
7.26
|
45,820 | 7.12 | 7.26 | 6.79 | 0 | 0 | 0 | |
16/12/2009 |
7.12
|
28,290 | 7.49 | 7.49 | 7.12 | 0 | 0 | 0 | |
15/12/2009: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
15/12/2009 |
7.49
|
3,180 | 7.13 | 7.56 | 7.09 | 0 | 0 | 0 | |
14/12/2009 |
7.13
|
49,860 | 7.16 | 7.50 | 6.81 | 0 | 0 | 0 | |
11/12/2009: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
11/12/2009 |
7.16
|
32,360 | 7.53 | 7.65 | 7.16 | 0 | 0 | 0 | |
10/12/2009 |
7.53
|
83,640 | 7.89 | 7.89 | 7.53 | 0 | 0 | 0 | |
09/12/2009 |
7.89
|
20,270 | 8.25 | 8.25 | 7.89 | 0 | 0 | 0 | |
08/12/2009 |
8.25
|
29,570 | 8.39 | 8.47 | 8.04 | 0 | 0 | 0 | |
07/12/2009 |
8.39
|
30,760 | 8.32 | 8.47 | 8.04 | 0 | 0 | 0 | |
04/12/2009 |
8.32
|
41,300 | 8.61 | 8.75 | 8.32 | 0 | 0 | 0 | |
03/12/2009 |
8.61
|
43,500 | 8.90 | 8.97 | 8.47 | 0 | 0 | 0 | |
02/12/2009 |
8.90
|
107,670 | 9.33 | 9.33 | 8.90 | 0 | 0 | 0 | |
01/12/2009 |
9.33
|
93,580 | 9.18 | 9.47 | 8.97 | 0 | 0 | 0 | |
30/11/2009 |
9.18
|
62,470 | 9.11 | 9.47 | 9.04 | 1,000 | 0 | 0 | |
27/11/2009 |
9.11
|
167,610 | 9.54 | 9.97 | 9.11 | 0 | 0 | 0 | |
26/11/2009 |
9.54
|
15,000 | 9.97 | 10.04 | 9.54 | 0 | 0 | 0 | |
25/11/2009 |
9.97
|
168,860 | 9.97 | 10.33 | 9.90 | 100 | 0 | 0 |