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) |
-1.15 | -2.78% | 571,500 | -74,300 | -3.0 |
40
41.65
40.45
|
2 tháng
(2024-07-22) |
-2.35 | -5.52% | 1,378,400 | -118,100 | -4.7 |
39
42.60
40.45
|
3 tháng
(2024-06-24) |
-3.89 | -8.82% | 3,236,800 | -55,914 | -2.1 |
39
44.48
40.45
|
6 tháng
(2024-03-25) |
-7.67 | -16.01% | 9,149,500 | -34,544 | -0.8 |
39
47.92
40.45
|
12 tháng
(2023-09-26) |
-5.76 | -12.52% | 18,962,300 | -40,949 | -1.2 |
39
50.22
40.45
|
24 tháng
(2022-10-03) |
13.63 | 51.23% | 32,572,400 | 1,120,740 | 41.2 |
18.77
54.23
40.45
|
36 tháng
(2021-10-06) |
4.69 | 13.18% | 55,446,400 | 1,455,555 | 61.1 |
18.77
54.23
40.45
|
60 tháng
(2019-10-17) |
21.90 | 119.37% | 72,006,010 | 1,796,305 | 71.6 |
17.62
54.23
40.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/11/2009 |
8.89
|
189,360 | 8.48 | 8.89 | 8.60 | 0 | 2,540 | 0 | |
18/11/2009 |
8.48
|
56,450 | 8.08 | 8.48 | 8.07 | 4,700 | 0 | 0 | |
17/11/2009 |
8.08
|
55,220 | 8.14 | 8.16 | 8.07 | 10,300 | 500 | 0 | |
16/11/2009 |
8.14
|
42,980 | 8.10 | 8.28 | 8.08 | 0 | 3,830 | 0 | |
13/11/2009 |
8.10
|
91,080 | 8.03 | 8.23 | 7.98 | 22,670 | 3,570 | 0 | |
12/11/2009 |
8.03
|
64,740 | 7.69 | 8.07 | 7.80 | 0 | 0 | 0 | |
11/11/2009 |
7.69
|
53,930 | 7.49 | 7.69 | 7.35 | 0 | 0 | 0 | |
10/11/2009 |
7.49
|
180,960 | 7.89 | 7.89 | 7.49 | 21,000 | 2,540 | 0 | |
09/11/2009 |
7.89
|
94,900 | 8.30 | 8.30 | 7.89 | 500 | 3,900 | 0 | |
06/11/2009 |
8.30
|
66,160 | 8.43 | 8.51 | 8.30 | 530 | 10,000 | 0 | |
05/11/2009 |
8.43
|
106,620 | 8.07 | 8.43 | 8.12 | 0 | 9,870 | 0 | |
04/11/2009 |
8.07
|
36,350 | 8.05 | 8.37 | 7.80 | 0 | 0 | 0 | |
03/11/2009 |
8.05
|
131,440 | 8.44 | 8.44 | 8.03 | 18,910 | 14,000 | 0 | |
02/11/2009 |
8.44
|
79,520 | 8.87 | 8.87 | 8.44 | 16,140 | 0 | 0 | |
30/10/2009 |
8.87
|
69,460 | 8.78 | 9.05 | 8.84 | 3,000 | 20,730 | 0 | |
29/10/2009 |
8.78
|
86,820 | 9.05 | 9.05 | 8.64 | 8,190 | 1,360 | 0 | |
28/10/2009 |
9.05
|
140,210 | 8.69 | 9.05 | 8.84 | 16,510 | 44,070 | 0 | |
27/10/2009 |
8.69
|
105,400 | 8.95 | 8.96 | 8.60 | 11,000 | 0 | 0 | |
26/10/2009 |
8.95
|
132,030 | 9.41 | 9.68 | 8.95 | 17,200 | 400 | 0 | |
23/10/2009 |
9.41
|
123,070 | 9.86 | 9.86 | 9.41 | 15,400 | 2,090 | 0 | |
22/10/2009 |
9.86
|
141,580 | 9.77 | 10.04 | 9.77 | 12,000 | 0 | 0 | |
21/10/2009 |
9.77
|
114,140 | 9.77 | 9.86 | 9.50 | 18,700 | 0 | 0 | |
20/10/2009 |
9.77
|
100,600 | 9.41 | 9.86 | 9.41 | 18,020 | 500 | 0 | |
19/10/2009 |
9.41
|
123,720 | 9.77 | 9.77 | 9.32 | 5,470 | 0 | 0 | |
16/10/2009 |
9.77
|
223,390 | 10.22 | 10.22 | 9.77 | 10,590 | 0 | 0 | |
15/10/2009 |
10.22
|
193,000 | 10.22 | 10.40 | 10.13 | 1,550 | 1,000 | 0 | |
14/10/2009 |
10.22
|
219,930 | 9.95 | 10.40 | 9.77 | 250 | 200 | 0 | |
13/10/2009 |
9.95
|
410,540 | 9.50 | 9.95 | 9.50 | 51,220 | 10,100 | 0 | |
12/10/2009 |
9.50
|
103,770 | 9.05 | 9.50 | 9.50 | 0 | 6,030 | 0 | |
09/10/2009 |
9.05
|
128,270 | 8.64 | 9.05 | 9.05 | 0 | 4,500 | 0 | |
08/10/2009 |
8.64
|
77,460 | 8.73 | 8.73 | 8.60 | 0 | 210 | 0 | |
07/10/2009 |
8.73
|
174,590 | 8.69 | 8.86 | 8.69 | 10,380 | 300 | 0 | |
06/10/2009 |
8.69
|
158,210 | 8.69 | 8.91 | 8.50 | 20,200 | 10 | 0 | |
05/10/2009 |
8.69
|
172,010 | 8.43 | 8.73 | 8.34 | 10,000 | 10,900 | 0 | |
02/10/2009 |
8.43
|
246,650 | 8.34 | 8.43 | 7.92 | 300 | 12,000 | 0 | |
01/10/2009 |
8.34
|
237,110 | 8.50 | 8.50 | 8.34 | 1,010 | 21,000 | 0 | |
30/09/2009 |
8.50
|
805,080 | 8.10 | 8.50 | 8.34 | 8,500 | 125,100 | 0 | |
29/09/2009 |
8.10
|
30,350 | 7.73 | 8.10 | 8.10 | 0 | 3,440 | 0 | |
28/09/2009 |
7.73
|
18,260 | 7.37 | 7.73 | 7.73 | 0 | 0 | 0 | |
25/09/2009 |
7.37
|
50,200 | 7.03 | 7.37 | 7.37 | 0 | 0 | 0 | |
24/09/2009 |
7.03
|
366,930 | 6.70 | 7.03 | 6.83 | 1,000 | 40,780 | 0 | |
23/09/2009 |
6.70
|
130,000 | 6.40 | 6.70 | 6.44 | 0 | 0 | 0 | |
22/09/2009 |
6.40
|
121,230 | 6.54 | 6.54 | 6.40 | 300 | 0 | 0 | |
21/09/2009 |
6.54
|
110,030 | 6.54 | 6.60 | 6.45 | 500 | 0 | 0 | |
18/09/2009 |
6.54
|
73,600 | 6.45 | 6.54 | 6.38 | 0 | 0 | 0 | |
17/09/2009 |
6.45
|
68,750 | 6.54 | 6.58 | 6.38 | 0 | 9,010 | 0 | |
16/09/2009 |
6.54
|
91,200 | 6.61 | 6.61 | 6.45 | 2,100 | 0 | 0 | |
15/09/2009 |
6.61
|
166,510 | 6.61 | 6.78 | 6.42 | 0 | 500 | 0 | |
14/09/2009 |
6.61
|
297,700 | 6.31 | 6.61 | 6.54 | 0 | 100 | 0 | |
11/09/2009 |
6.31
|
139,930 | 6.02 | 6.31 | 6.09 | 0 | 0 | 0 | |
10/09/2009 |
6.02
|
57,550 | 6.01 | 6.06 | 5.93 | 100 | 1,500 | 0 | |
09/09/2009 |
6.01
|
57,530 | 6.02 | 6.20 | 5.92 | 0 | 0 | 0 | |
08/09/2009 |
6.02
|
80,000 | 5.83 | 6.02 | 5.92 | 0 | 25,560 | 0 | |
07/09/2009 |
5.83
|
118,490 | 6.11 | 6.11 | 5.81 | 0 | 3,000 | 0 | |
04/09/2009 |
6.11
|
51,670 | 6.31 | 6.36 | 6.11 | 2,420 | 16,080 | 0 | |
03/09/2009 |
6.31
|
69,000 | 6.35 | 6.35 | 6.27 | 0 | 0 | 0 | |
02/09/2009 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
01/09/2009 |
6.35
|
137,950 | 6.31 | 6.36 | 6.26 | 0 | 1,970 | 0 | |
31/08/2009 |
6.31
|
76,170 | 6.31 | 6.45 | 6.31 | 0 | 3,420 | 0 | |
28/08/2009 |
6.31
|
40,860 | 6.27 | 6.36 | 6.24 | 5,640 | 10 | 0 | |
27/08/2009 |
6.27
|
72,600 | 6.27 | 6.29 | 6.15 | 4,470 | 0 | 0 | |
26/08/2009 |
6.27
|
68,680 | 6.31 | 6.31 | 6.20 | 13,210 | 0 | 0 | |
25/08/2009 |
6.31
|
104,450 | 6.31 | 6.31 | 6.18 | 0 | 15,000 | 0 | |
24/08/2009 |
6.31
|
83,230 | 6.35 | 6.35 | 6.27 | 600 | 400 | 0 | |
21/08/2009 |
6.35
|
229,310 | 6.06 | 6.35 | 6.27 | 0 | 12,000 | 0 | |
20/08/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/08/2009 |
6.06
|
121,200 | 5.77 | 6.06 | 5.88 | 0 | 20,940 | 0 | |
19/08/2009 |
5.77
|
110,430 | 5.74 | 5.89 | 5.74 | 0 | 0 | 0 | |
18/08/2009 |
5.74
|
170,440 | 5.63 | 5.74 | 5.37 | 0 | 87,350 | 0 | |
17/08/2009 |
5.63
|
104,180 | 5.74 | 5.86 | 5.55 | 6,240 | 0 | 0 | |
14/08/2009 |
5.74
|
65,710 | 5.91 | 5.91 | 5.72 | 500 | 30,510 | 0 | |
13/08/2009 |
5.91
|
109,970 | 5.74 | 5.91 | 5.74 | 0 | 610 | 0 | |
12/08/2009 |
5.74
|
108,950 | 5.62 | 5.82 | 5.74 | 3,620 | 19,300 | 0 | |
11/08/2009 |
5.62
|
203,160 | 5.49 | 5.62 | 5.51 | 60,940 | 76,560 | 0 | |
10/08/2009 |
5.49
|
125,970 | 5.29 | 5.49 | 5.39 | 27,440 | 45,800 | 0 | |
07/08/2009 |
5.29
|
56,750 | 5.20 | 5.32 | 5.23 | 1,600 | 0 | 0 | |
06/08/2009 |
5.20
|
66,240 | 5.20 | 5.23 | 5.16 | 1,010 | 0 | 0 | |
05/08/2009 |
5.20
|
25,680 | 5.22 | 5.22 | 5.13 | 1,230 | 150 | 0 | |
04/08/2009 |
5.22
|
38,730 | 5.11 | 5.29 | 5.18 | 0 | 0 | 0 | |
03/08/2009 |
5.11
|
78,780 | 5.06 | 5.13 | 5.04 | 31,500 | 0 | 0 | |
31/07/2009 |
5.06
|
22,700 | 5.04 | 5.22 | 5.06 | 0 | 8,800 | 0 | |
30/07/2009 |
5.04
|
72,040 | 5.15 | 5.15 | 5.04 | 29,300 | 37,000 | 0 | |
29/07/2009 |
5.15
|
23,630 | 5.06 | 5.23 | 5.15 | 40 | 0 | 0 | |
28/07/2009 |
5.06
|
185,150 | 5.02 | 5.27 | 5.04 | 2,000 | 25,300 | 0 | |
27/07/2009 |
5.02
|
18,460 | 4.80 | 5.02 | 5.02 | 0 | 0 | 0 | |
24/07/2009 |
4.80
|
11,330 | 4.57 | 4.80 | 4.80 | 0 | 0 | 0 | |
23/07/2009 |
4.57
|
6,950 | 4.57 | 4.57 | 4.43 | 10 | 0 | 0 | |
22/07/2009 |
4.57
|
560 | 4.52 | 4.68 | 4.57 | 0 | 0 | 0 | |
21/07/2009 |
4.52
|
1,640 | 4.49 | 4.61 | 4.43 | 10 | 0 | 0 | |
20/07/2009 |
4.49
|
10,730 | 4.69 | 4.69 | 4.47 | 0 | 0 | 0 | |
17/07/2009 |
4.69
|
2,220 | 4.66 | 4.69 | 4.69 | 0 | 0 | 0 | |
16/07/2009 |
4.66
|
16,250 | 4.52 | 4.69 | 4.56 | 0 | 6,000 | 0 | |
15/07/2009 |
4.52
|
12,890 | 4.52 | 4.69 | 4.52 | 0 | 0 | 0 | |
14/07/2009 |
4.52
|
11,220 | 4.50 | 4.52 | 4.43 | 0 | 3,820 | 0 | |
13/07/2009 |
4.50
|
17,880 | 4.73 | 4.73 | 4.50 | 0 | 0 | 0 | |
10/07/2009 |
4.73
|
40,190 | 4.75 | 4.85 | 4.66 | 0 | 0 | 0 | |
09/07/2009 |
4.75
|
53,110 | 4.76 | 4.87 | 4.69 | 0 | 20,000 | 0 | |
08/07/2009 |
4.76
|
37,150 | 4.69 | 4.85 | 4.50 | 900 | 11,500 | 0 | |
07/07/2009 |
4.69
|
4,430 | 4.69 | 4.78 | 4.61 | 200 | 0 | 0 | |
06/07/2009 |
4.69
|
14,220 | 4.49 | 4.69 | 4.36 | 20 | 0 | 0 | |
03/07/2009 |
4.49
|
19,970 | 4.50 | 4.52 | 4.36 | 300 | 0 | 0 |