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) |
-0.60 | -3.47% | 297,800 | 200 | 0.0 |
15.80
17.30
16
|
2 tháng
(2024-07-22) |
-4.40 | -20.86% | 754,200 | 700 | 0.0 |
15.80
21.81
16
|
3 tháng
(2024-06-21) |
-4.88 | -22.60% | 2,221,200 | 700 | 0.0 |
15.80
24.03
16
|
6 tháng
(2024-03-25) |
0.50 | 3.08% | 3,678,508 | 700 | 0.0 |
14.30
24.03
16
|
12 tháng
(2023-09-25) |
0.58 | 3.58% | 5,532,509 | -6,000 | -0.1 |
13.83
24.03
16
|
24 tháng
(2022-09-30) |
5.64 | 50.93% | 7,207,443 | -17,100 | -0.4 |
8.54
24.03
16
|
36 tháng
(2021-10-05) |
9.59 | 134.79% | 12,369,801 | -10,000 | -0.3 |
7.11
24.03
16
|
60 tháng
(2019-10-16) |
14.41 | 628.65% | 17,279,335 | -9,900 | -0.3 |
2.21
24.03
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/06/2009 |
19.80
|
172,560 | 20.84 | 20.84 | 19.80 | 1,000 | 0 | 0 | |
19/06/2009 |
20.84
|
88,720 | 19.87 | 20.84 | 20.84 | 0 | 7,000 | 0 | |
18/06/2009: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
18/06/2009 |
19.87
|
132,260 | 18.96 | 19.87 | 19.87 | 0 | 1,800 | 0 | |
17/06/2009 |
18.96
|
326,660 | 18.09 | 18.96 | 18.09 | 0 | 0 | 0 | |
16/06/2009 |
18.09
|
556,640 | 17.59 | 18.46 | 17.59 | 1,140 | 10,100 | 0 | |
15/06/2009 |
17.59
|
85,020 | 16.78 | 17.59 | 17.59 | 1,600 | 0 | 0 | |
12/06/2009 |
16.78
|
27,690 | 16.03 | 16.78 | 16.78 | 0 | 0 | 0 | |
11/06/2009 |
16.03
|
33,200 | 15.28 | 16.03 | 16.03 | 0 | 0 | 0 | |
10/06/2009 |
15.28
|
429,440 | 14.59 | 15.28 | 14.03 | 0 | 7,000 | 0 | |
09/06/2009 |
14.59
|
473,590 | 13.91 | 14.59 | 13.22 | 100 | 0 | 0 | |
08/06/2009 |
13.91
|
28,940 | 13.28 | 13.91 | 13.91 | 0 | 0 | 0 | |
05/06/2009 |
13.28
|
58,410 | 12.66 | 13.28 | 13.28 | 0 | 24,000 | 0 | |
04/06/2009 |
12.66
|
64,620 | 12.10 | 12.66 | 12.66 | 4,100 | 0 | 0 | |
03/06/2009 |
12.10
|
41,330 | 11.54 | 12.10 | 12.10 | 0 | 0 | 0 | |
02/06/2009 |
11.54
|
9,900 | 11.04 | 11.54 | 11.54 | 0 | 0 | 0 | |
01/06/2009 |
11.04
|
24,300 | 10.54 | 11.04 | 11.04 | 0 | 0 | 0 | |
29/05/2009 |
10.54
|
305,240 | 10.04 | 10.54 | 10.17 | 0 | 0 | 0 | |
28/05/2009 |
10.04
|
203,700 | 9.60 | 10.04 | 9.60 | 1,800 | 0 | 0 | |
27/05/2009 |
9.60
|
165,470 | 9.73 | 9.73 | 9.42 | 0 | 0 | 0 | |
26/05/2009 |
9.73
|
141,760 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 | |
25/05/2009 |
10.10
|
156,220 | 9.67 | 10.10 | 9.42 | 0 | 0 | 0 | |
22/05/2009 |
9.67
|
85,080 | 10.17 | 10.17 | 9.67 | 0 | 0 | 0 | |
21/05/2009 |
10.17
|
240,970 | 10.66 | 10.91 | 10.17 | 1,000 | 0 | 0 | |
20/05/2009 |
10.66
|
281,600 | 10.17 | 10.66 | 10.23 | 0 | 0 | 0 | |
19/05/2009 |
10.17
|
45,040 | 9.73 | 10.17 | 10.17 | 0 | 0 | 0 | |
18/05/2009 |
9.73
|
209,940 | 9.29 | 9.73 | 9.04 | 0 | 0 | 0 | |
15/05/2009 |
9.29
|
240,300 | 8.86 | 9.29 | 9.17 | 0 | 0 | 0 | |
14/05/2009 |
8.86
|
411,520 | 8.48 | 8.86 | 8.54 | 0 | 2,000 | 0 | |
13/05/2009 |
8.48
|
128,110 | 8.11 | 8.48 | 8.48 | 4,500 | 0 | 0 | |
12/05/2009 |
8.11
|
173,920 | 7.73 | 8.11 | 7.80 | 0 | 1,700 | 0 | |
11/05/2009 |
7.73
|
123,930 | 7.42 | 7.73 | 7.36 | 0 | 0 | 0 | |
08/05/2009 |
7.42
|
68,490 | 7.80 | 7.80 | 7.42 | 0 | 0 | 0 | |
07/05/2009 |
7.80
|
42,880 | 7.48 | 7.80 | 7.48 | 0 | 0 | 0 | |
06/05/2009 |
7.48
|
47,100 | 7.86 | 7.86 | 7.48 | 0 | 0 | 0 | |
05/05/2009 |
7.86
|
181,690 | 7.48 | 7.86 | 7.73 | 0 | 0 | 0 | |
04/05/2009 |
7.48
|
83,340 | 7.17 | 7.48 | 7.42 | 0 | 0 | 0 | |
29/04/2009 |
7.17
|
17,100 | 7.11 | 7.17 | 7.05 | 0 | 0 | 0 | |
28/04/2009 |
7.11
|
14,170 | 7.11 | 7.30 | 6.92 | 850 | 0 | 0 | |
27/04/2009 |
7.11
|
19,500 | 7.17 | 7.17 | 7.11 | 0 | 0 | 0 | |
24/04/2009 |
7.17
|
18,820 | 7.36 | 7.36 | 7.05 | 0 | 0 | 0 | |
23/04/2009 |
7.36
|
13,100 | 7.61 | 7.61 | 7.36 | 0 | 0 | 0 | |
22/04/2009 |
7.61
|
34,070 | 7.48 | 7.73 | 7.48 | 0 | 0 | 0 | |
21/04/2009 |
7.48
|
38,870 | 7.42 | 7.48 | 7.11 | 850 | 0 | 0 | |
20/04/2009 |
7.42
|
116,390 | 7.80 | 7.80 | 7.42 | 0 | 0 | 0 | |
17/04/2009 |
7.80
|
89,960 | 7.67 | 7.92 | 7.36 | 0 | 0 | 0 | |
16/04/2009 |
7.67
|
144,840 | 7.92 | 7.92 | 7.55 | 0 | 0 | 0 | |
15/04/2009 |
7.92
|
86,000 | 8.29 | 8.29 | 7.92 | 0 | 0 | 0 | |
14/04/2009 |
8.29
|
68,560 | 8.29 | 8.48 | 7.92 | 0 | 0 | 0 | |
13/04/2009 |
8.29
|
168,230 | 7.92 | 8.29 | 7.67 | 0 | 0 | 0 | |
10/04/2009 |
7.92
|
65,700 | 7.55 | 7.92 | 7.92 | 0 | 0 | 0 | |
09/04/2009 |
7.55
|
221,030 | 7.86 | 7.86 | 7.48 | 0 | 0 | 0 | |
08/04/2009 |
7.86
|
109,380 | 8.23 | 8.23 | 7.86 | 6,000 | 0 | 0 | |
07/04/2009 |
8.23
|
111,200 | 7.86 | 8.23 | 7.80 | 0 | 0 | 0 | |
03/04/2009 |
7.86
|
177,660 | 7.48 | 7.86 | 7.80 | 0 | 40 | 0 | |
02/04/2009 |
7.48
|
218,680 | 7.17 | 7.48 | 7.23 | 13,000 | 0 | 0 | |
01/04/2009 |
7.17
|
80,530 | 6.86 | 7.17 | 7.05 | 0 | 0 | 0 | |
31/03/2009 |
6.86
|
66,550 | 6.98 | 6.98 | 6.74 | 0 | 4,000 | 0 | |
30/03/2009 |
6.98
|
31,240 | 7.11 | 7.11 | 6.92 | 0 | 0 | 0 | |
27/03/2009 |
7.11
|
67,950 | 7.30 | 7.30 | 7.11 | 5,000 | 4,700 | 0 | |
26/03/2009 |
7.30
|
102,100 | 7.36 | 7.36 | 7.17 | 0 | 0 | 0 | |
25/03/2009 |
7.36
|
88,470 | 7.30 | 7.42 | 7.23 | 2,000 | 0 | 0 | |
24/03/2009 |
7.30
|
60,000 | 7.05 | 7.36 | 7.11 | 3,040 | 0 | 0 | |
23/03/2009 |
7.05
|
50,580 | 7.11 | 7.11 | 6.86 | 4,000 | 0 | 0 | |
20/03/2009 |
7.11
|
123,020 | 6.98 | 7.30 | 6.86 | 7,700 | 0 | 0 | |
19/03/2009 |
6.98
|
203,510 | 7.23 | 7.55 | 6.98 | 15,000 | 0 | 0 | |
18/03/2009 |
7.23
|
18,010 | 6.92 | 7.23 | 7.23 | 0 | 0 | 0 | |
17/03/2009 |
6.92
|
18,400 | 6.61 | 6.92 | 6.92 | 0 | 0 | 0 | |
16/03/2009 |
6.61
|
246,890 | 6.30 | 6.61 | 6.36 | 0 | 0 | 0 | |
13/03/2009 |
6.30
|
10,680 | 6.30 | 6.30 | 6.24 | 0 | 0 | 0 | |
12/03/2009 |
6.30
|
20,520 | 6.42 | 6.42 | 6.24 | 0 | 0 | 0 | |
11/03/2009 |
6.42
|
26,500 | 6.30 | 6.42 | 6.24 | 0 | 0 | 0 | |
10/03/2009 |
6.30
|
12,730 | 6.24 | 6.42 | 6.30 | 0 | 0 | 0 | |
09/03/2009 |
6.24
|
29,970 | 6.24 | 6.24 | 5.92 | 0 | 0 | 0 | |
06/03/2009 |
6.24
|
19,170 | 6.24 | 6.24 | 5.92 | 0 | 0 | 0 | |
05/03/2009 |
6.24
|
13,060 | 6.49 | 6.67 | 6.24 | 0 | 0 | 0 | |
04/03/2009 |
6.49
|
13,360 | 6.36 | 6.49 | 6.11 | 0 | 0 | 0 | |
03/03/2009 |
6.36
|
13,460 | 6.30 | 6.36 | 6.24 | 0 | 0 | 0 | |
02/03/2009 |
6.30
|
10,180 | 6.55 | 6.55 | 6.24 | 0 | 0 | 0 | |
27/02/2009 |
6.55
|
1,160 | 6.36 | 6.61 | 6.49 | 0 | 0 | 0 | |
26/02/2009 |
6.36
|
11,520 | 6.49 | 6.49 | 6.24 | 0 | 0 | 0 | |
25/02/2009 |
6.49
|
40,910 | 6.24 | 6.55 | 6.42 | 0 | 0 | 0 | |
24/02/2009 |
6.24
|
5,840 | 6.36 | 6.36 | 6.11 | 0 | 0 | 0 | |
23/02/2009 |
6.36
|
12,620 | 6.55 | 6.55 | 6.36 | 5,000 | 0 | 0 | |
20/02/2009 |
6.55
|
12,910 | 6.30 | 6.55 | 6.30 | 0 | 0 | 0 | |
19/02/2009 |
6.30
|
6,170 | 6.30 | 6.49 | 6.30 | 0 | 0 | 0 | |
18/02/2009 |
6.30
|
2,300 | 6.49 | 6.49 | 6.24 | 0 | 0 | 0 | |
17/02/2009 |
6.49
|
7,040 | 6.49 | 6.49 | 6.24 | 0 | 0 | 0 | |
16/02/2009 |
6.49
|
11,630 | 6.49 | 6.55 | 6.42 | 0 | 0 | 0 | |
13/02/2009 |
6.49
|
7,510 | 6.49 | 6.67 | 6.49 | 0 | 0 | 0 | |
12/02/2009 |
6.49
|
17,470 | 6.80 | 6.86 | 6.49 | 0 | 0 | 0 | |
11/02/2009 |
6.80
|
2,130 | 7.11 | 7.11 | 6.80 | 0 | 0 | 0 | |
10/02/2009 |
7.11
|
10,350 | 7.11 | 7.11 | 6.80 | 0 | 0 | 0 | |
09/02/2009 |
7.11
|
12,010 | 6.92 | 7.11 | 6.92 | 0 | 0 | 0 | |
06/02/2009 |
6.92
|
2,360 | 6.74 | 7.05 | 6.74 | 0 | 0 | 0 | |
05/02/2009 |
6.74
|
3,580 | 7.05 | 7.05 | 6.74 | 0 | 0 | 0 | |
04/02/2009 |
7.05
|
6,730 | 7.23 | 7.23 | 6.92 | 0 | 0 | 0 | |
03/02/2009 |
7.23
|
29,870 | 7.23 | 7.23 | 6.92 | 0 | 0 | 0 | |
02/02/2009 |
7.23
|
60 | 6.92 | 7.23 | 6.92 | 0 | 0 | 0 | |
23/01/2009 |
6.92
|
1,010 | 6.86 | 6.92 | 6.86 | 0 | 0 | 0 | |
22/01/2009 |
6.86
|
720 | 6.80 | 6.86 | 6.67 | 0 | 0 | 0 |