Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
41.50
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
41.50
|
3 tháng
(2024-06-24) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
41.50
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
41.50
|
12 tháng
(2023-09-26) |
-27.51 | -42.12% | 52,100 | -6,300 | -0.3 |
36
69.21
41.50
|
24 tháng
(2022-10-03) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
41.50
|
36 tháng
(2021-10-06) |
4.89 | 14.84% | 289,577 | -173,000 | -8.0 |
26.36
69.21
41.50
|
60 tháng
(2019-10-17) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
41.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2009 |
8.81
|
19,800 | 8.92 | 9.02 | 8.66 | 0 | 0 | 0 | |
20/11/2009 |
8.92
|
32,700 | 8.92 | 9.18 | 8.92 | 11,000 | 0 | 0 | |
19/11/2009 |
8.92
|
20,100 | 8.92 | 9.29 | 8.66 | 0 | 0 | 0 | |
18/11/2009 |
8.92
|
24,400 | 8.97 | 8.97 | 8.55 | 100 | 0 | 0 | |
17/11/2009 |
8.97
|
4,500 | 8.66 | 9.18 | 8.92 | 0 | 0 | 0 | |
16/11/2009 |
8.66
|
55,800 | 9.39 | 9.55 | 8.66 | 0 | 0 | 0 | |
13/11/2009 |
9.39
|
6,500 | 9.55 | 9.55 | 8.97 | 0 | 0 | 0 | |
12/11/2009 |
9.55
|
13,100 | 9.23 | 9.71 | 9.18 | 0 | 0 | 0 | |
11/11/2009 |
9.23
|
25,100 | 8.92 | 9.23 | 8.92 | 0 | 1,000 | 0 | |
10/11/2009 |
8.92
|
5,900 | 8.97 | 8.97 | 8.55 | 0 | 0 | 0 | |
09/11/2009 |
8.97
|
24,300 | 9.65 | 9.65 | 8.97 | 0 | 0 | 0 | |
06/11/2009 |
9.65
|
66,800 | 9.02 | 9.65 | 9.44 | 0 | 1,000 | 0 | |
05/11/2009 |
9.02
|
32,800 | 8.87 | 9.02 | 8.92 | 0 | 10,900 | 0 | |
04/11/2009 |
8.87
|
43,600 | 8.55 | 8.87 | 8.13 | 0 | 0 | 0 | |
03/11/2009 |
8.55
|
41,700 | 9.18 | 9.29 | 8.55 | 0 | 0 | 0 | |
02/11/2009 |
9.18
|
21,800 | 9.81 | 9.81 | 9.18 | 0 | 0 | 0 | |
30/10/2009 |
9.81
|
38,300 | 9.50 | 9.97 | 9.50 | 0 | 0 | 0 | |
29/10/2009 |
9.50
|
84,800 | 10.07 | 10.07 | 9.50 | 200 | 0 | 0 | |
28/10/2009 |
10.07
|
108,000 | 10.75 | 10.75 | 10.02 | 300 | 4,300 | 0 | |
27/10/2009 |
10.75
|
9,100 | 10.86 | 10.86 | 10.75 | 0 | 0 | 0 | |
26/10/2009 |
10.86
|
266,500 | 11.28 | 12.07 | 10.65 | 0 | 0 | 0 | |
23/10/2009 |
11.28
|
314,600 | 10.75 | 11.49 | 11.02 | 0 | 14,400 | 0 | |
22/10/2009 |
10.75
|
236,400 | 10.07 | 10.75 | 10.49 | 0 | 10,200 | 0 | |
21/10/2009 |
10.07
|
148,900 | 9.44 | 10.07 | 9.97 | 0 | 20,000 | 0 | |
20/10/2009 |
9.44
|
160,800 | 8.81 | 9.44 | 9.29 | 0 | 20,000 | 0 | |
19/10/2009 |
8.81
|
69,300 | 8.92 | 9.02 | 8.66 | 200 | 10,000 | 0 | |
16/10/2009 |
8.92
|
94,200 | 9.18 | 9.44 | 8.71 | 0 | 22,700 | 0 | |
15/10/2009 |
9.18
|
127,600 | 9.13 | 9.44 | 9.02 | 0 | 16,500 | 0 | |
14/10/2009 |
9.13
|
92,400 | 8.92 | 9.13 | 8.71 | 0 | 22,700 | 0 | |
13/10/2009 |
8.92
|
91,700 | 8.50 | 9.08 | 8.66 | 5,300 | 0 | 0 | |
12/10/2009 |
8.50
|
143,200 | 8.13 | 8.55 | 8.03 | 200 | 0 | 0 | |
09/10/2009 |
8.13
|
36,100 | 8.03 | 8.18 | 7.97 | 0 | 0 | 0 | |
08/10/2009 |
8.03
|
13,900 | 8.29 | 8.50 | 8.03 | 0 | 0 | 0 | |
07/10/2009 |
8.29
|
12,400 | 7.97 | 8.39 | 7.97 | 0 | 0 | 0 | |
06/10/2009 |
7.97
|
9,500 | 8.03 | 8.13 | 7.87 | 100 | 0 | 0 | |
05/10/2009 |
8.03
|
11,100 | 7.87 | 8.18 | 7.87 | 0 | 0 | 0 | |
02/10/2009 |
7.87
|
40,000 | 8.18 | 8.29 | 7.66 | 0 | 0 | 0 | |
01/10/2009 |
8.18
|
11,200 | 8.29 | 8.29 | 8.08 | 0 | 0 | 0 | |
30/09/2009 |
8.29
|
15,100 | 8.29 | 8.29 | 8.13 | 0 | 0 | 0 | |
29/09/2009 |
8.29
|
20,300 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 | |
28/09/2009 |
8.34
|
17,500 | 8.50 | 8.50 | 8.34 | 0 | 0 | 0 | |
25/09/2009 |
8.50
|
16,200 | 8.50 | 8.50 | 8.29 | 0 | 0 | 0 | |
24/09/2009 |
8.50
|
9,400 | 8.66 | 8.66 | 8.24 | 0 | 0 | 0 | |
23/09/2009 |
8.66
|
93,200 | 8.34 | 8.81 | 8.13 | 50,000 | 20,000 | 0 | |
22/09/2009 |
8.34
|
21,000 | 8.50 | 8.50 | 8.18 | 0 | 0 | 0 | |
21/09/2009 |
8.50
|
19,500 | 8.66 | 8.66 | 8.39 | 0 | 0 | 0 | |
18/09/2009 |
8.66
|
16,300 | 8.81 | 8.92 | 8.55 | 0 | 0 | 0 | |
17/09/2009 |
8.81
|
45,500 | 8.71 | 9.23 | 8.76 | 8,300 | 200 | 0 | |
16/09/2009: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
16/09/2009 |
8.71
|
32,700 | 8.29 | 8.71 | 8.39 | 21,700 | 0 | 0 | |
15/09/2009 |
8.29
|
69,000 | 8.09 | 8.29 | 8.09 | 20,000 | 0 | 0 | |
14/09/2009 |
8.09
|
54,900 | 8.09 | 8.34 | 8.09 | 0 | 1,600 | 0 | |
11/09/2009 |
8.09
|
29,700 | 8.39 | 8.49 | 7.99 | 0 | 0 | 0 | |
10/09/2009 |
8.39
|
25,300 | 8.69 | 9.00 | 8.34 | 0 | 0 | 0 | |
09/09/2009 |
8.69
|
90,500 | 8.14 | 8.69 | 8.14 | 1,500 | 0 | 0 | |
08/09/2009 |
8.14
|
87,700 | 7.88 | 8.14 | 7.99 | 1,500 | 0 | 0 | |
07/09/2009 |
7.88
|
64,200 | 7.33 | 7.88 | 7.33 | 40,000 | 0 | 0 | |
04/09/2009 |
7.33
|
12,700 | 7.53 | 7.58 | 7.33 | 0 | 0 | 0 | |
03/09/2009 |
7.53
|
2,600 | 7.68 | 7.68 | 7.48 | 0 | 0 | 0 | |
01/09/2009 |
7.68
|
11,200 | 7.88 | 7.88 | 7.68 | 0 | 0 | 0 | |
31/08/2009 |
7.88
|
31,500 | 7.73 | 8.19 | 7.58 | 0 | 0 | 0 | |
28/08/2009 |
7.73
|
43,400 | 7.58 | 7.83 | 7.43 | 0 | 3,000 | 0 | |
27/08/2009 |
7.58
|
15,800 | 7.38 | 7.58 | 7.33 | 0 | 0 | 0 | |
26/08/2009 |
7.38
|
34,200 | 7.33 | 7.38 | 7.23 | 0 | 0 | 0 | |
25/08/2009 |
7.33
|
19,200 | 7.28 | 7.33 | 7.03 | 0 | 0 | 0 | |
24/08/2009 |
7.28
|
51,000 | 7.08 | 7.28 | 6.98 | 0 | 0 | 0 | |
21/08/2009 |
7.08
|
24,700 | 7.03 | 7.33 | 6.98 | 0 | 3,000 | 0 | |
20/08/2009 |
7.03
|
5,000 | 7.23 | 7.23 | 6.98 | 0 | 0 | 0 | |
19/08/2009 |
7.23
|
11,700 | 7.03 | 7.23 | 7.08 | 0 | 0 | 0 | |
18/08/2009 |
7.03
|
12,300 | 7.08 | 7.28 | 6.98 | 0 | 0 | 0 | |
17/08/2009 |
7.08
|
28,700 | 7.38 | 7.38 | 6.87 | 0 | 0 | 0 | |
14/08/2009 |
7.38
|
8,500 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
13/08/2009 |
7.38
|
8,500 | 7.38 | 7.38 | 7.08 | 0 | 0 | 0 | |
12/08/2009 |
7.38
|
900 | 7.33 | 7.43 | 7.38 | 0 | 0 | 0 | |
11/08/2009 |
7.33
|
1,900 | 7.53 | 7.53 | 7.28 | 0 | 0 | 0 | |
10/08/2009 |
7.53
|
6,800 | 7.33 | 7.58 | 7.08 | 0 | 0 | 0 | |
07/08/2009 |
7.33
|
9,900 | 7.33 | 7.38 | 7.33 | 0 | 0 | 0 | |
06/08/2009 |
7.33
|
11,800 | 7.33 | 7.38 | 7.33 | 0 | 0 | 0 | |
05/08/2009 |
7.33
|
7,100 | 7.43 | 7.43 | 7.33 | 0 | 0 | 0 | |
04/08/2009 |
7.43
|
16,600 | 7.23 | 7.58 | 7.33 | 0 | 0 | 0 | |
03/08/2009 |
7.23
|
20,200 | 7.48 | 7.48 | 7.23 | 0 | 0 | 0 | |
31/07/2009 |
7.48
|
3,500 | 7.33 | 7.58 | 7.43 | 0 | 0 | 0 | |
30/07/2009 |
7.33
|
600 | 7.38 | 7.58 | 7.33 | 0 | 0 | 0 | |
29/07/2009 |
7.38
|
6,500 | 7.63 | 7.63 | 7.38 | 0 | 0 | 0 | |
28/07/2009 |
7.63
|
22,200 | 7.94 | 8.04 | 7.48 | 0 | 0 | 0 | |
27/07/2009 |
7.94
|
19,700 | 7.58 | 8.04 | 7.58 | 0 | 0 | 0 | |
24/07/2009 |
7.58
|
29,900 | 7.18 | 7.58 | 7.13 | 0 | 0 | 0 | |
23/07/2009 |
7.18
|
6,500 | 6.98 | 7.18 | 6.87 | 0 | 200 | 0 | |
22/07/2009 |
6.98
|
2,000 | 6.87 | 7.13 | 6.98 | 0 | 0 | 0 | |
21/07/2009 |
6.87
|
4,200 | 6.87 | 6.92 | 6.62 | 0 | 0 | 0 | |
20/07/2009 |
6.87
|
9,600 | 7.08 | 7.08 | 6.57 | 0 | 0 | 0 | |
17/07/2009 |
7.08
|
1,500 | 7.53 | 7.53 | 7.03 | 0 | 0 | 0 | |
16/07/2009 |
7.53
|
21,000 | 6.98 | 7.53 | 6.82 | 0 | 0 | 0 | |
15/07/2009 |
6.98
|
6,200 | 7.18 | 7.18 | 6.98 | 0 | 0 | 0 | |
14/07/2009 |
7.18
|
8,400 | 6.98 | 7.43 | 6.57 | 0 | 0 | 0 | |
13/07/2009 |
6.98
|
4,600 | 7.08 | 7.18 | 6.98 | 0 | 0 | 0 | |
10/07/2009 |
7.08
|
10,500 | 7.33 | 7.33 | 7.08 | 0 | 0 | 0 | |
09/07/2009 |
7.33
|
2,900 | 7.13 | 7.58 | 7.23 | 0 | 0 | 0 | |
08/07/2009 |
7.13
|
19,400 | 7.63 | 7.63 | 7.13 | 0 | 0 | 0 | |
07/07/2009 |
7.63
|
9,800 | 7.94 | 8.04 | 7.48 | 0 | 0 | 0 | |
06/07/2009 |
7.94
|
18,700 | 7.68 | 8.04 | 7.48 | 0 | 0 | 0 |