| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-16) |
-2.80 | -4.33% | 39,082,400 | -3,610,273 | -222.9 |
61.30
64.50
61.70
|
|
2 tháng
(2024-11-18) |
-1.01 | -1.61% | 80,339,800 | -5,664,175 | -351.7 |
61.30
64.50
61.70
|
|
3 tháng
(2024-10-17) |
-5.38 | -8.01% | 132,833,200 | -7,095,682 | -440.3 |
61.30
67.87
61.70
|
|
6 tháng
(2024-07-19) |
-2.25 | -3.52% | 427,106,500 | 29,393,926 | 2,181.7 |
61.30
74.43
61.70
|
|
12 tháng
(2024-01-22) |
-4.33 | -6.56% | 892,035,900 | -46,090,265 | -2,951.1 |
61.30
74.43
61.70
|
|
24 tháng
(2023-01-27) |
-13.56 | -18.02% | 1,527,165,800 | -96,534,115 | -6,208.4 |
61.30
77.06
61.70
|
|
36 tháng
(2022-02-07) |
-13.89 | -18.38% | 2,062,714,100 | -66,350,291 | -3,626.2 |
58.39
78.56
61.70
|
|
60 tháng
(2020-02-11) |
-12.66 | -17.02% | 3,284,318,130 | -153,241,841 | -12,315.5 |
58.06
100.54
61.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/03/2010 |
9.13
|
70,370 | 9.08 | 9.18 | 9.13 | 3,300 | 240 | 0.3 | |
| 23/03/2010 |
9.08
|
76,950 | 9.18 | 9.24 | 9.08 | 3,500 | 21,300 | -1.5 | |
| 22/03/2010 |
9.18
|
54,750 | 9.24 | 9.34 | 9.18 | 2,410 | 15,370 | -1.1 | |
| 19/03/2010 |
9.24
|
46,770 | 9.34 | 9.40 | 9.24 | 0 | 4,540 | -0.4 | |
| 18/03/2010 |
9.34
|
66,490 | 9.29 | 9.34 | 9.24 | 10 | 3,300 | -0.3 | |
| 17/03/2010 |
9.29
|
83,710 | 9.29 | 9.40 | 9.29 | 2,490 | 3,500 | -0.1 | |
| 16/03/2010 |
9.29
|
123,000 | 9.45 | 9.50 | 9.29 | 150 | 2,410 | -0.2 | |
| 15/03/2010 |
9.45
|
200,590 | 9.45 | 9.66 | 9.45 | 55,460 | 0 | 5.0 | |
| 12/03/2010 |
9.45
|
104,640 | 9.45 | 9.50 | 9.40 | 700 | 10 | 0.1 | |
| 11/03/2010 |
9.45
|
114,560 | 9.50 | 9.56 | 9.40 | 18,770 | 2,490 | 1.5 | |
| 10/03/2010 |
9.50
|
142,590 | 9.72 | 9.72 | 9.50 | 4,420 | 150 | 0.4 | |
| 09/03/2010 |
9.72
|
1,059,570 | 9.45 | 9.88 | 9.50 | 875,000 | 55,460 | 74.5 | |
| 08/03/2010 |
9.45
|
328,580 | 9.34 | 9.72 | 9.40 | 178,920 | 700 | 16.3 | |
| 05/03/2010 |
9.34
|
257,150 | 9.29 | 9.45 | 9.24 | 132,800 | 18,770 | 10.2 | |
| 04/03/2010 |
9.29
|
423,030 | 9.18 | 9.50 | 9.29 | 347,850 | 4,420 | 30.5 | |
| 03/03/2010 |
9.18
|
182,040 | 8.97 | 9.24 | 9.08 | 117,090 | 43,860 | 6.4 | |
| 02/03/2010 |
8.97
|
371,080 | 9.03 | 9.18 | 8.97 | 146,720 | 178,920 | -2.6 | |
| 01/03/2010 |
9.03
|
314,070 | 9.03 | 9.24 | 9.03 | 497,410 | 468,950 | 2.7 | |
| 26/02/2010 |
9.03
|
964,030 | 9.34 | 9.40 | 9.03 | 692,250 | 407,850 | 25.4 | |
| 25/02/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 25/02/2010 |
9.34
|
591,140 | 9.18 | 9.40 | 9.29 | 423,040 | 117,090 | 27.0 | |
| 24/02/2010 |
9.18
|
435,280 | 9.08 | 9.24 | 9.08 | 252,310 | 146,720 | 9.2 | |
| 23/02/2010 |
9.08
|
542,830 | 9.39 | 9.39 | 9.08 | 438,870 | 161,260 | 24.7 | |
| 22/02/2010 |
9.39
|
640,640 | 9.50 | 9.50 | 9.24 | 487,770 | 105,940 | 34.0 | |
| 12/02/2010 |
9.50
|
1,058,090 | 9.34 | 9.55 | 9.34 | 916,470 | 55,120 | 77.9 | |
| 11/02/2010 |
9.34
|
1,382,690 | 8.92 | 9.34 | 9.03 | 1,226,030 | 81,340 | 101.4 | |
| 10/02/2010 |
8.92
|
615,590 | 8.50 | 8.92 | 8.50 | 545,730 | 125,970 | 35.5 | |
| 09/02/2010 |
8.50
|
1,991,740 | 8.92 | 8.92 | 8.50 | 1,023,280 | 1,728,720 | -57.3 | |
| 08/02/2010 |
8.92
|
246,070 | 8.92 | 8.98 | 8.71 | 124,700 | 80,000 | 3.8 | |
| 05/02/2010 |
8.92
|
551,100 | 9.34 | 9.34 | 8.92 | 205,800 | 326,180 | -10.2 | |
| 04/02/2010 |
9.34
|
1,188,140 | 9.03 | 9.45 | 9.08 | 891,530 | 222,670 | 59.4 | |
| 03/02/2010 |
9.03
|
1,539,620 | 8.61 | 9.03 | 8.66 | 1,092,800 | 115,200 | 83.3 | |
| 02/02/2010 |
8.61
|
713,690 | 8.50 | 8.66 | 8.40 | 501,840 | 129,150 | 30.5 | |
| 01/02/2010 |
8.50
|
258,050 | 8.14 | 8.50 | 8.14 | 235,620 | 51,150 | 14.8 | |
| 29/01/2010 |
8.14
|
337,550 | 8.19 | 8.29 | 8.14 | 241,770 | 186,200 | 4.4 | |
| 28/01/2010 |
8.19
|
163,980 | 8.19 | 8.29 | 8.14 | 144,570 | 0 | 11.3 | |
| 27/01/2010 |
8.19
|
560,860 | 8.56 | 8.56 | 8.19 | 240,590 | 243,770 | -0.3 | |
| 26/01/2010 |
8.56
|
620,490 | 8.19 | 8.56 | 8.29 | 347,800 | 173,350 | 14.1 | |
| 25/01/2010 |
8.19
|
254,610 | 7.98 | 8.19 | 7.98 | 180,480 | 3,510 | 13.7 | |
| 22/01/2010 |
7.98
|
259,390 | 7.98 | 8.08 | 7.93 | 155,590 | 40,000 | 8.8 | |
| 21/01/2010 |
7.98
|
547,510 | 8.19 | 8.19 | 7.98 | 350,720 | 147,000 | 15.7 | |
| 20/01/2010 |
8.19
|
606,070 | 7.82 | 8.19 | 7.82 | 663,792 | 497,102 | 13.0 | |
| 19/01/2010 |
7.82
|
281,670 | 7.45 | 7.82 | 7.51 | 113,240 | 5,080 | 8.0 | |
| 18/01/2010 |
7.45
|
264,810 | 7.77 | 7.77 | 7.45 | 35,770 | 174,000 | -9.9 | |
| 15/01/2010 |
7.77
|
241,100 | 7.98 | 8.03 | 7.77 | 65,830 | 195,650 | -9.7 | |
| 14/01/2010 |
7.98
|
175,250 | 7.98 | 8.08 | 7.87 | 11,290 | 45,000 | -2.6 | |
| 13/01/2010 |
7.98
|
351,930 | 7.77 | 7.98 | 7.56 | 80,220 | 34,400 | 3.4 | |
| 12/01/2010 |
7.77
|
362,150 | 8.03 | 8.03 | 7.77 | 40,600 | 136,170 | -7.2 | |
| 11/01/2010 |
8.03
|
270,860 | 8.14 | 8.19 | 8.03 | 78,810 | 54,530 | 1.9 | |
| 08/01/2010 |
8.14
|
391,270 | 8.40 | 8.56 | 8.14 | 124,420 | 83,800 | 3.2 | |
| 07/01/2010 |
8.40
|
165,310 | 8.66 | 8.66 | 8.40 | 25,380 | 5,450 | 1.6 | |
| 06/01/2010 |
8.66
|
320,220 | 8.61 | 8.71 | 8.40 | 169,380 | 75,850 | 7.7 | |
| 05/01/2010 |
8.61
|
788,950 | 8.24 | 8.61 | 8.50 | 512,090 | 457,860 | 4.4 | |
| 04/01/2010 |
8.24
|
522,570 | 7.87 | 8.24 | 7.87 | 25,940 | 245,000 | -17.1 | |
| 31/12/2009 |
7.87
|
303,560 | 7.87 | 8.03 | 7.82 | 16,370 | 10,300 | 0 | |
| 30/12/2009 |
7.87
|
176,990 | 7.82 | 7.93 | 7.77 | 9,900 | 75,780 | 0 | |
| 29/12/2009 |
7.82
|
137,750 | 8.08 | 8.14 | 7.82 | 12,340 | 28,710 | 0 | |
| 28/12/2009 |
8.08
|
371,600 | 7.72 | 8.08 | 7.77 | 144,310 | 47,770 | 0 | |
| 25/12/2009 |
7.72
|
705,200 | 7.35 | 7.72 | 7.35 | 37,640 | 477,450 | 0 | |
| 24/12/2009 |
7.35
|
271,830 | 7.35 | 7.35 | 7.24 | 80,050 | 165,310 | 0 | |
| 23/12/2009 |
7.35
|
362,480 | 7.30 | 7.35 | 7.14 | 225,270 | 217,800 | 0 | |
| 22/12/2009 |
7.30
|
371,040 | 7.35 | 7.45 | 7.30 | 15,410 | 258,070 | 0 | |
| 21/12/2009 |
7.35
|
350,320 | 7.03 | 7.35 | 7.24 | 41,900 | 212,140 | 0 | |
| 18/12/2009 |
7.03
|
417,830 | 6.72 | 7.03 | 6.98 | 168,880 | 251,300 | 0 | |
| 17/12/2009 |
6.72
|
183,600 | 6.98 | 6.98 | 6.72 | 5,550 | 65,110 | 0 | |
| 16/12/2009 |
6.98
|
339,900 | 7.30 | 7.30 | 6.98 | 78,280 | 200,000 | 0 | |
| 15/12/2009 |
7.30
|
237,800 | 7.30 | 7.35 | 7.19 | 113,350 | 139,580 | 0 | |
| 14/12/2009 |
7.30
|
220,630 | 7.24 | 7.35 | 7.24 | 81,360 | 142,000 | 0 | |
| 11/12/2009 |
7.24
|
376,760 | 7.30 | 7.30 | 7.14 | 210,380 | 106,900 | 0 | |
| 10/12/2009 |
7.30
|
923,980 | 7.66 | 7.72 | 7.30 | 229,660 | 727,410 | 0 | |
| 09/12/2009 |
7.66
|
527,930 | 7.98 | 7.98 | 7.61 | 214,120 | 437,610 | 0 | |
| 08/12/2009 |
7.98
|
395,050 | 8.03 | 8.14 | 7.87 | 177,520 | 269,230 | 0 | |
| 07/12/2009 |
8.03
|
98,800 | 8.14 | 8.14 | 7.98 | 27,100 | 45,720 | 0 | |
| 04/12/2009 |
8.14
|
273,280 | 8.14 | 8.24 | 8.08 | 165,890 | 191,350 | 0 | |
| 03/12/2009 |
8.14
|
288,200 | 8.29 | 8.29 | 8.14 | 148,300 | 66,440 | 0 | |
| 02/12/2009 |
8.29
|
271,430 | 8.35 | 8.35 | 8.14 | 147,500 | 127,330 | 0 | |
| 01/12/2009 |
8.35
|
453,080 | 8.24 | 8.40 | 8.29 | 245,690 | 257,570 | 0 | |
| 30/11/2009 |
8.24
|
234,500 | 8.14 | 8.40 | 8.14 | 75,850 | 105,120 | 0 | |
| 27/11/2009 |
8.14
|
755,480 | 8.14 | 8.50 | 7.77 | 220,170 | 471,840 | 0 | |
| 26/11/2009 |
8.14
|
452,550 | 8.56 | 8.56 | 8.14 | 175,330 | 252,540 | 0 | |
| 25/11/2009 |
8.56
|
352,730 | 8.82 | 8.82 | 8.40 | 173,350 | 28,900 | 0 | |
| 24/11/2009 |
8.82
|
209,410 | 8.82 | 8.92 | 8.77 | 77,500 | 17,600 | 0 | |
| 23/11/2009 |
8.82
|
149,040 | 9.13 | 9.13 | 8.82 | 38,500 | 14,280 | 0 | |
| 20/11/2009 |
9.13
|
390,010 | 9.13 | 9.18 | 9.08 | 313,540 | 56,060 | 0 | |
| 19/11/2009 |
9.13
|
387,080 | 9.08 | 9.18 | 9.08 | 261,630 | 19,440 | 0 | |
| 18/11/2009 |
9.08
|
582,520 | 8.87 | 9.08 | 8.87 | 471,790 | 10,600 | 0 | |
| 17/11/2009 |
8.87
|
301,350 | 8.82 | 8.87 | 8.77 | 138,600 | 117,650 | 0 | |
| 16/11/2009 |
8.82
|
174,000 | 8.92 | 9.03 | 8.82 | 105,800 | 46,200 | 0 | |
| 13/11/2009 |
8.92
|
254,020 | 8.92 | 8.92 | 8.71 | 213,760 | 26,620 | 0 | |
| 12/11/2009 |
8.92
|
232,460 | 8.92 | 9.03 | 8.92 | 99,530 | 8,450 | 0 | |
| 11/11/2009 |
8.92
|
295,090 | 8.66 | 8.92 | 8.61 | 176,740 | 44,330 | 0 | |
| 10/11/2009 |
8.66
|
328,780 | 8.56 | 8.71 | 8.50 | 246,400 | 55,450 | 0 | |
| 09/11/2009 |
8.56
|
229,510 | 8.82 | 8.82 | 8.45 | 102,150 | 67,100 | 0 | |
| 06/11/2009 |
8.82
|
321,320 | 8.82 | 8.98 | 8.82 | 240,640 | 119,120 | 0 | |
| 05/11/2009 |
8.82
|
220,610 | 8.56 | 8.98 | 8.66 | 74,330 | 42,100 | 0 | |
| 04/11/2009 |
8.56
|
365,700 | 8.50 | 8.71 | 8.40 | 133,600 | 120,720 | 0 | |
| 03/11/2009 |
8.50
|
599,180 | 8.82 | 8.82 | 8.50 | 251,390 | 255,040 | 0 | |
| 02/11/2009 |
8.82
|
545,760 | 9.18 | 9.18 | 8.77 | 198,110 | 157,000 | 0 | |
| 30/10/2009 |
9.18
|
595,340 | 9.13 | 9.34 | 9.08 | 270,880 | 249,850 | 0 | |
| 29/10/2009 |
9.13
|
564,070 | 9.34 | 9.34 | 8.98 | 327,400 | 50,750 | 0 | |
| 28/10/2009 |
9.34
|
880,660 | 8.92 | 9.34 | 8.92 | 646,090 | 61,810 | 0 | |