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) |
-0.50 | -3.72% | 5,304,700 | -212,500 | -2.8 |
12.50
13.60
12.95
|
2 tháng
(2024-07-22) |
-0.50 | -3.72% | 16,911,800 | -848,200 | -11.6 |
12.35
13.90
12.95
|
3 tháng
(2024-06-21) |
-2.25 | -14.80% | 47,756,700 | 2,552,900 | 41.2 |
12.35
16.45
12.95
|
6 tháng
(2024-03-25) |
2.44 | 23.26% | 88,941,800 | 2,497,497 | 41.6 |
10.27
16.55
12.95
|
12 tháng
(2023-09-25) |
2.35 | 22.17% | 121,717,400 | 2,057,417 | 36.8 |
9.71
16.55
12.95
|
24 tháng
(2022-09-30) |
7.13 | 122.40% | 261,338,200 | 5,723,250 | 73.0 |
4.40
16.55
12.95
|
36 tháng
(2021-10-05) |
3.57 | 38.02% | 416,460,700 | 5,082,022 | 64.1 |
4.40
16.55
12.95
|
60 tháng
(2019-10-16) |
9.56 | 281.52% | 611,836,080 | 3,438,352 | 53.7 |
2.64
16.55
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2010 |
6.09
|
273,710 | 5.92 | 6.12 | 5.95 | 100,300 | 250 | 2.1 | |
15/04/2010 |
5.92
|
161,920 | 5.75 | 5.92 | 5.81 | 35,180 | 4,100 | 0.6 | |
14/04/2010 |
5.75
|
294,080 | 5.83 | 5.89 | 5.75 | 50,900 | 92,750 | -0.9 | |
13/04/2010 |
5.83
|
178,290 | 5.98 | 6.00 | 5.83 | 50,000 | 310 | 1.0 | |
12/04/2010 |
5.98
|
109,020 | 5.98 | 6.12 | 5.98 | 50,000 | 780 | 1.0 | |
09/04/2010 |
5.98
|
196,460 | 6.09 | 6.18 | 5.98 | 52,840 | 0 | 1.1 | |
08/04/2010 |
6.09
|
261,630 | 5.98 | 6.09 | 5.98 | 103,470 | 2,010 | 2.2 | |
07/04/2010 |
5.98
|
120,250 | 5.86 | 5.98 | 5.83 | 72,770 | 0 | 1.5 | |
06/04/2010 |
5.86
|
253,780 | 5.98 | 6.12 | 5.86 | 74,330 | 0 | 1.6 | |
05/04/2010 |
5.98
|
120,730 | 5.69 | 5.98 | 5.83 | 74,070 | 0 | 1.5 | |
02/04/2010 |
5.69
|
120,770 | 5.63 | 5.83 | 5.66 | 24,230 | 0 | 0.5 | |
01/04/2010 |
5.63
|
103,060 | 5.58 | 5.69 | 5.49 | 75,740 | 51,000 | 0.5 | |
31/03/2010 |
5.58
|
201,360 | 5.49 | 5.66 | 5.46 | 64,240 | 60,900 | 0.1 | |
30/03/2010 |
5.49
|
158,450 | 5.69 | 5.83 | 5.49 | 0 | 0 | 0 | |
29/03/2010: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
29/03/2010 |
5.69
|
96,880 | 5.52 | 5.75 | 5.69 | 0 | 2,780 | -0.1 | |
26/03/2010 |
5.52
|
289,970 | 5.74 | 5.85 | 5.52 | 50,000 | 0 | 1.0 | |
25/03/2010 |
5.74
|
182,360 | 5.96 | 5.96 | 5.74 | 1,300 | 0 | 0.0 | |
24/03/2010 |
5.96
|
162,010 | 5.80 | 5.96 | 5.80 | 3,090 | 0 | 0.1 | |
23/03/2010 |
5.80
|
173,480 | 5.96 | 5.99 | 5.80 | 0 | 0 | 0 | |
22/03/2010 |
5.96
|
281,270 | 5.85 | 6.07 | 5.80 | 0 | 4,550 | -0.1 | |
19/03/2010 |
5.85
|
207,620 | 6.07 | 6.13 | 5.85 | 5,240 | 0 | 0.1 | |
18/03/2010 |
6.07
|
332,920 | 5.96 | 6.07 | 5.80 | 0 | 0 | 0 | |
17/03/2010 |
5.96
|
333,820 | 5.94 | 6.07 | 5.77 | 0 | 0 | 0 | |
16/03/2010 |
5.94
|
376,000 | 6.24 | 6.24 | 5.94 | 1,280 | 0 | 0.0 | |
15/03/2010 |
6.24
|
374,620 | 6.32 | 6.35 | 6.18 | 100,000 | 0 | 2.3 | |
12/03/2010 |
6.32
|
314,950 | 6.32 | 6.43 | 6.21 | 2,610 | 2,000 | 0.0 | |
11/03/2010 |
6.32
|
597,480 | 6.05 | 6.32 | 6.13 | 0 | 0 | 0 | |
10/03/2010 |
6.05
|
512,930 | 5.91 | 6.07 | 5.88 | 0 | 3,000 | -0.1 | |
09/03/2010 |
5.91
|
317,690 | 5.85 | 6.05 | 5.80 | 2,000 | 0 | 0.0 | |
08/03/2010 |
5.85
|
247,690 | 5.80 | 5.94 | 5.77 | 0 | 0 | 0 | |
05/03/2010 |
5.80
|
204,480 | 5.80 | 5.88 | 5.71 | 1,100 | 2,530 | -0.0 | |
04/03/2010 |
5.80
|
283,710 | 5.74 | 6.02 | 5.80 | 0 | 1,000 | -0.0 | |
03/03/2010 |
5.74
|
215,680 | 5.49 | 5.74 | 5.49 | 24,950 | 0 | 0.5 | |
02/03/2010 |
5.49
|
185,880 | 5.52 | 5.55 | 5.44 | 100,000 | 5,030 | 1.9 | |
01/03/2010 |
5.52
|
193,840 | 5.47 | 5.52 | 5.41 | 70,000 | 0 | 1.4 | |
26/02/2010 |
5.47
|
172,780 | 5.38 | 5.47 | 5.33 | 52,730 | 34,330 | 0.4 | |
25/02/2010 |
5.38
|
166,720 | 5.19 | 5.41 | 5.25 | 7,270 | 54,320 | -0.9 | |
24/02/2010 |
5.19
|
162,020 | 5.30 | 5.30 | 5.16 | 0 | 39,980 | -0.8 | |
23/02/2010 |
5.30
|
80,110 | 5.47 | 5.47 | 5.27 | 0 | 0 | 0 | |
22/02/2010 |
5.47
|
101,150 | 5.49 | 5.49 | 5.41 | 0 | 25,600 | -0.5 | |
12/02/2010 |
5.49
|
82,900 | 5.49 | 5.52 | 5.47 | 0 | 0 | 0 | |
11/02/2010 |
5.49
|
107,920 | 5.49 | 5.49 | 5.38 | 0 | 0 | 0 | |
10/02/2010 |
5.49
|
66,840 | 5.30 | 5.49 | 5.30 | 1,000 | 100 | 0.0 | |
09/02/2010 |
5.30
|
118,950 | 5.52 | 5.52 | 5.30 | 0 | 7,510 | -0.1 | |
08/02/2010 |
5.52
|
223,870 | 5.52 | 5.52 | 5.36 | 100,000 | 15,820 | 1.7 | |
05/02/2010 |
5.52
|
250,720 | 5.66 | 5.80 | 5.41 | 0 | 16,800 | -0.3 | |
04/02/2010 |
5.66
|
288,720 | 5.41 | 5.66 | 5.47 | 600 | 1,000 | -0.0 | |
03/02/2010 |
5.41
|
196,050 | 5.16 | 5.41 | 5.25 | 3,770 | 0 | 0.1 | |
02/02/2010 |
5.16
|
371,120 | 5.08 | 5.27 | 5.08 | 0 | 212,530 | -4.0 | |
01/02/2010 |
5.08
|
132,660 | 5.08 | 5.22 | 4.97 | 540 | 39,500 | -0.7 | |
29/01/2010 |
5.08
|
192,880 | 5.19 | 5.33 | 5.08 | 0 | 40 | -0.0 | |
28/01/2010 |
5.19
|
273,040 | 5.41 | 5.41 | 5.19 | 0 | 0 | 0 | |
27/01/2010 |
5.41
|
202,690 | 5.66 | 5.69 | 5.41 | 25,440 | 0 | 0.5 | |
26/01/2010 |
5.66
|
274,800 | 5.41 | 5.66 | 5.60 | 0 | 200,320 | -4.1 | |
25/01/2010 |
5.41
|
170,930 | 5.58 | 5.58 | 5.36 | 0 | 28,370 | -0.6 | |
22/01/2010 |
5.58
|
511,920 | 5.85 | 5.85 | 5.58 | 3,600 | 65,510 | -1.3 | |
21/01/2010 |
5.85
|
209,450 | 6.16 | 6.16 | 5.85 | 12,470 | 38,890 | -0.6 | |
20/01/2010 |
6.16
|
646,090 | 6.46 | 6.46 | 6.16 | 300 | 87,000 | -2.0 | |
19/01/2010 |
6.46
|
137,500 | 6.38 | 6.51 | 6.32 | 13,020 | 40 | 0.3 | |
18/01/2010 |
6.38
|
299,880 | 6.71 | 6.71 | 6.38 | 12,530 | 42,070 | -0.7 | |
15/01/2010 |
6.71
|
575,070 | 6.40 | 6.71 | 6.43 | 13,410 | 235,000 | -5.4 | |
14/01/2010 |
6.40
|
1,286,000 | 6.49 | 6.54 | 6.18 | 100 | 646,550 | -14.8 | |
13/01/2010 |
6.49
|
474,600 | 6.82 | 6.82 | 6.49 | 12,380 | 0 | 0.3 | |
12/01/2010 |
6.82
|
249,590 | 7.18 | 7.26 | 6.82 | 21,420 | 290 | 0.5 | |
11/01/2010 |
7.18
|
182,620 | 7.34 | 7.43 | 7.04 | 3,830 | 500 | 0.1 | |
08/01/2010 |
7.34
|
266,000 | 7.73 | 7.98 | 7.34 | 3,050 | 4,530 | -0.0 | |
07/01/2010 |
7.73
|
383,000 | 7.51 | 7.87 | 7.34 | 45,220 | 1,000 | 1.2 | |
06/01/2010 |
7.51
|
215,140 | 7.67 | 7.81 | 7.40 | 49,000 | 0 | 1.4 | |
05/01/2010 |
7.67
|
255,980 | 7.56 | 7.92 | 7.59 | 61,020 | 1,000 | 1.7 | |
04/01/2010 |
7.56
|
288,090 | 7.21 | 7.56 | 7.32 | 0 | 0 | 0 | |
31/12/2009 |
7.21
|
482,760 | 7.23 | 7.56 | 7.18 | 137,000 | 0 | 0 | |
30/12/2009 |
7.23
|
346,550 | 6.90 | 7.23 | 6.90 | 115,320 | 0 | 0 | |
29/12/2009 |
6.90
|
277,900 | 6.90 | 6.98 | 6.76 | 112,300 | 0 | 0 | |
28/12/2009 |
6.90
|
214,260 | 6.96 | 6.96 | 6.76 | 1,000 | 100 | 0 | |
25/12/2009 |
6.96
|
546,900 | 6.63 | 6.96 | 6.65 | 0 | 1,000 | 0 | |
24/12/2009 |
6.63
|
218,300 | 6.57 | 6.63 | 6.35 | 10,530 | 0 | 0 | |
23/12/2009 |
6.57
|
112,370 | 6.68 | 6.68 | 6.54 | 300 | 9,010 | 0 | |
22/12/2009 |
6.68
|
489,750 | 6.63 | 6.79 | 6.43 | 389,380 | 0 | 0 | |
21/12/2009 |
6.63
|
316,500 | 6.38 | 6.63 | 6.35 | 0 | 2,810 | 0 | |
18/12/2009 |
6.38
|
390,440 | 6.07 | 6.38 | 6.18 | 20,000 | 288,000 | 0 | |
17/12/2009 |
6.07
|
392,870 | 6.27 | 6.27 | 5.96 | 228,510 | 32,000 | 0 | |
16/12/2009 |
6.27
|
554,960 | 6.57 | 6.57 | 6.27 | 441,230 | 40 | 0 | |
15/12/2009 |
6.57
|
475,680 | 6.40 | 6.60 | 6.24 | 360,000 | 123,750 | 0 | |
14/12/2009 |
6.40
|
211,190 | 6.13 | 6.43 | 6.13 | 0 | 0 | 0 | |
11/12/2009 |
6.13
|
631,710 | 6.35 | 6.35 | 6.05 | 429,180 | 56,390 | 0 | |
10/12/2009 |
6.35
|
322,910 | 6.68 | 6.87 | 6.35 | 103,000 | 5,020 | 0 | |
09/12/2009 |
6.68
|
548,030 | 6.96 | 6.96 | 6.63 | 225,350 | 400 | 0 | |
08/12/2009 |
6.96
|
227,250 | 7.32 | 7.32 | 6.96 | 70,000 | 0 | 0 | |
07/12/2009 |
7.32
|
63,100 | 7.32 | 7.40 | 7.18 | 150 | 0 | 0 | |
04/12/2009 |
7.32
|
553,900 | 7.18 | 7.32 | 7.09 | 400,000 | 8,740 | 0 | |
03/12/2009 |
7.18
|
263,390 | 7.21 | 7.32 | 6.85 | 106,730 | 2,480 | 0 | |
02/12/2009 |
7.21
|
248,670 | 7.56 | 7.59 | 7.21 | 100,000 | 3,940 | 0 | |
01/12/2009 |
7.56
|
206,920 | 7.48 | 7.73 | 7.56 | 20,000 | 0 | 0 | |
30/11/2009 |
7.48
|
395,480 | 7.21 | 7.54 | 7.18 | 217,190 | 0 | 0 | |
27/11/2009 |
7.21
|
806,380 | 6.98 | 7.32 | 6.65 | 6,340 | 20,000 | 0 | |
26/11/2009 |
6.98
|
142,140 | 7.34 | 7.34 | 6.98 | 93,330 | 0 | 0 | |
25/11/2009 |
7.34
|
365,090 | 7.70 | 7.70 | 7.34 | 25,470 | 0 | 0 | |
24/11/2009 |
7.70
|
297,230 | 7.78 | 7.84 | 7.59 | 103,850 | 30 | 0 | |
23/11/2009 |
7.78
|
306,020 | 8.03 | 8.03 | 7.73 | 69,980 | 0 | 0 | |
20/11/2009 |
8.03
|
372,330 | 8.12 | 8.17 | 8.01 | 120,000 | 0 | 0 |