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 | -4.17% | 1,468,500 | -10,040 | -0.1 |
11.30
12.10
11.50
|
2 tháng
(2024-07-22) |
-0.60 | -4.96% | 4,899,300 | -10,120 | -0.1 |
11.10
12.40
11.50
|
3 tháng
(2024-06-21) |
-2.39 | -17.20% | 12,490,900 | -17,311 | -0.2 |
11.10
13.89
11.50
|
6 tháng
(2024-03-25) |
-1.71 | -12.97% | 40,250,800 | -22,580 | -0.3 |
11.10
14.76
11.50
|
12 tháng
(2023-09-25) |
-0.69 | -5.65% | 101,927,300 | -304,510 | -3.8 |
11.05
14.76
11.50
|
24 tháng
(2022-09-30) |
1.97 | 20.67% | 122,101,453 | -335,423 | -4.1 |
5.31
14.76
11.50
|
36 tháng
(2021-10-05) |
-3.50 | -23.32% | 177,321,903 | -427,119 | -5.7 |
5.31
21.09
11.50
|
60 tháng
(2019-10-16) |
2.44 | 26.91% | 270,452,980 | -9,747,837 | -144.5 |
5.31
21.09
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2009 |
6.58
|
4,500 | 6.87 | 6.87 | 6.40 | 0 | 0 | 0 | |
20/11/2009 |
6.87
|
6,700 | 6.91 | 6.91 | 6.70 | 0 | 0 | 0 | |
19/11/2009 |
6.91
|
28,100 | 6.92 | 7.11 | 6.82 | 0 | 0 | 0 | |
18/11/2009 |
6.92
|
48,300 | 6.66 | 6.92 | 6.62 | 0 | 0 | 0 | |
17/11/2009 |
6.66
|
17,600 | 6.55 | 6.70 | 6.58 | 0 | 0 | 0 | |
16/11/2009 |
6.55
|
19,900 | 6.62 | 6.79 | 6.36 | 200 | 0 | 0 | |
13/11/2009 |
6.62
|
38,500 | 6.72 | 6.77 | 6.44 | 0 | 900 | 0 | |
12/11/2009 |
6.72
|
16,700 | 6.80 | 7.00 | 6.70 | 0 | 0 | 0 | |
11/11/2009 |
6.80
|
12,200 | 6.79 | 6.83 | 6.53 | 1,000 | 0 | 0 | |
10/11/2009 |
6.79
|
2,900 | 6.66 | 7.12 | 6.44 | 0 | 0 | 0 | |
09/11/2009 |
6.66
|
32,500 | 6.96 | 6.96 | 6.64 | 0 | 0 | 0 | |
06/11/2009 |
6.96
|
17,900 | 7.10 | 7.43 | 6.61 | 7,800 | 300 | 0 | |
05/11/2009 |
7.10
|
23,200 | 6.79 | 7.11 | 6.83 | 9,500 | 0 | 0 | |
04/11/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
04/11/2009 |
6.79
|
21,600 | 6.57 | 6.79 | 6.62 | 9,000 | 0 | 0 | |
03/11/2009 |
6.57
|
22,300 | 6.57 | 6.70 | 6.41 | 8,300 | 300 | 0 | |
02/11/2009 |
6.57
|
28,900 | 6.91 | 6.91 | 6.49 | 16,100 | 700 | 0 | |
30/10/2009 |
6.91
|
12,100 | 6.74 | 7.08 | 6.75 | 0 | 100 | 0 | |
29/10/2009 |
6.74
|
21,200 | 6.91 | 6.91 | 6.49 | 1,000 | 900 | 0 | |
28/10/2009 |
6.91
|
16,000 | 6.83 | 6.99 | 6.81 | 0 | 0 | 0 | |
27/10/2009 |
6.83
|
38,700 | 7.16 | 7.16 | 6.66 | 10,000 | 900 | 0 | |
26/10/2009 |
7.16
|
88,900 | 7.16 | 7.33 | 7.08 | 0 | 1,500 | 0 | |
23/10/2009 |
7.16
|
108,500 | 7.22 | 7.29 | 7.13 | 0 | 1,800 | 0 | |
22/10/2009 |
7.22
|
88,500 | 7.25 | 7.42 | 7.21 | 0 | 0 | 0 | |
21/10/2009 |
7.25
|
40,800 | 7.46 | 7.58 | 7.25 | 0 | 5,000 | 0 | |
20/10/2009 |
7.46
|
78,100 | 7.45 | 7.58 | 7.33 | 200 | 27,000 | 0 | |
19/10/2009 |
7.45
|
39,400 | 7.32 | 7.58 | 6.90 | 0 | 0 | 0 | |
16/10/2009 |
7.32
|
87,100 | 7.47 | 7.58 | 7.32 | 0 | 3,100 | 0 | |
15/10/2009 |
7.47
|
75,700 | 7.50 | 7.84 | 7.43 | 10,200 | 0 | 0 | |
14/10/2009 |
7.50
|
97,600 | 7.67 | 7.67 | 7.21 | 0 | 0 | 0 | |
13/10/2009 |
7.67
|
113,700 | 8.01 | 8.01 | 7.43 | 2,000 | 0 | 0 | |
12/10/2009 |
8.01
|
86,800 | 7.58 | 8.08 | 7.67 | 300 | 0 | 0 | |
09/10/2009 |
7.58
|
123,300 | 7.16 | 7.64 | 7.25 | 8,700 | 400 | 0 | |
08/10/2009 |
7.16
|
51,100 | 7.16 | 7.16 | 7.08 | 0 | 0 | 0 | |
07/10/2009 |
7.16
|
106,300 | 7.05 | 7.16 | 7.08 | 10,000 | 0 | 0 | |
06/10/2009 |
7.05
|
42,000 | 7.03 | 7.09 | 7.00 | 200 | 0 | 0 | |
05/10/2009 |
7.03
|
58,300 | 7.08 | 7.08 | 6.94 | 28,700 | 0 | 0 | |
02/10/2009 |
7.08
|
149,700 | 7.12 | 7.16 | 6.74 | 10,000 | 900 | 0 | |
01/10/2009 |
7.12
|
156,100 | 6.95 | 7.18 | 6.83 | 53,900 | 0 | 0 | |
30/09/2009 |
6.95
|
76,000 | 6.83 | 6.99 | 6.74 | 25,000 | 0 | 0 | |
29/09/2009 |
6.83
|
64,800 | 6.97 | 6.99 | 6.70 | 29,200 | 0 | 0 | |
28/09/2009 |
6.97
|
129,200 | 7.12 | 7.12 | 6.96 | 56,000 | 0 | 0 | |
25/09/2009 |
7.12
|
64,500 | 7.16 | 7.16 | 6.91 | 1,600 | 0 | 0 | |
24/09/2009 |
7.16
|
150,400 | 6.83 | 7.16 | 6.59 | 70,800 | 0 | 0 | |
23/09/2009 |
6.83
|
215,300 | 6.80 | 7.25 | 6.78 | 15,200 | 0 | 0 | |
22/09/2009 |
6.80
|
337,400 | 6.36 | 6.80 | 6.66 | 0 | 1,400 | 0 | |
21/09/2009 |
6.36
|
27,400 | 5.98 | 6.36 | 6.36 | 0 | 0 | 0 | |
18/09/2009 |
5.98
|
32,600 | 5.82 | 6.01 | 5.87 | 0 | 0 | 0 | |
17/09/2009 |
5.82
|
50,600 | 5.85 | 6.06 | 5.74 | 400 | 0 | 0 | |
16/09/2009 |
5.85
|
67,100 | 6.06 | 6.11 | 5.82 | 0 | 0 | 0 | |
15/09/2009 |
6.06
|
51,100 | 6.14 | 6.19 | 6.03 | 0 | 0 | 0 | |
14/09/2009 |
6.14
|
71,300 | 5.90 | 6.15 | 5.82 | 0 | 500 | 0 | |
11/09/2009 |
5.90
|
69,400 | 5.68 | 6.07 | 5.69 | 0 | 0 | 0 | |
10/09/2009 |
5.68
|
25,300 | 5.71 | 5.72 | 5.61 | 0 | 0 | 0 | |
09/09/2009 |
5.71
|
30,200 | 5.61 | 5.77 | 5.56 | 0 | 0 | 0 | |
08/09/2009 |
5.61
|
32,900 | 5.43 | 5.65 | 5.29 | 0 | 0 | 0 | |
07/09/2009 |
5.43
|
68,000 | 5.39 | 5.48 | 5.23 | 200 | 400 | 0 | |
04/09/2009 |
5.39
|
77,900 | 5.49 | 5.60 | 5.28 | 0 | 0 | 0 | |
03/09/2009 |
5.49
|
51,400 | 5.70 | 5.70 | 5.44 | 0 | 2,000 | 0 | |
01/09/2009 |
5.70
|
72,700 | 5.73 | 5.73 | 5.56 | 0 | 0 | 0 | |
31/08/2009 |
5.73
|
62,400 | 5.55 | 5.85 | 5.52 | 0 | 0 | 0 | |
28/08/2009 |
5.55
|
67,400 | 5.35 | 5.55 | 5.35 | 500 | 0 | 0 | |
27/08/2009 |
5.35
|
89,300 | 5.20 | 5.48 | 5.17 | 0 | 300 | 0 | |
26/08/2009 |
5.20
|
75,300 | 5.02 | 5.23 | 5.04 | 0 | 0 | 0 | |
25/08/2009 |
5.02
|
63,900 | 4.99 | 5.06 | 5.00 | 0 | 0 | 0 | |
24/08/2009 |
4.99
|
116,100 | 5.01 | 5.31 | 4.94 | 300 | 600 | 0 | |
21/08/2009 |
5.01
|
219,900 | 4.88 | 5.22 | 4.93 | 200 | 0 | 0 | |
20/08/2009 |
4.88
|
10,300 | 4.57 | 4.88 | 4.88 | 0 | 0 | 0 | |
19/08/2009 |
4.57
|
18,400 | 4.42 | 4.57 | 4.57 | 0 | 0 | 0 | |
18/08/2009 |
4.42
|
98,500 | 4.13 | 4.42 | 4.13 | 0 | 4,000 | 0 | |
17/08/2009 |
4.13
|
44,300 | 4.12 | 4.20 | 4.09 | 300 | 0 | 0 | |
14/08/2009 |
4.12
|
40,700 | 4.16 | 4.17 | 4.09 | 0 | 0 | 0 | |
13/08/2009 |
4.16
|
45,500 | 4.09 | 4.21 | 4.13 | 0 | 2,000 | 0 | |
12/08/2009 |
4.09
|
48,900 | 4.05 | 4.10 | 4.05 | 300 | 0 | 0 | |
11/08/2009 |
4.05
|
42,700 | 4.05 | 4.06 | 4.00 | 0 | 0 | 0 | |
10/08/2009 |
4.05
|
30,200 | 3.89 | 4.05 | 3.96 | 0 | 0 | 0 | |
07/08/2009 |
3.89
|
10,100 | 3.94 | 3.94 | 3.89 | 0 | 0 | 0 | |
06/08/2009 |
3.94
|
31,900 | 3.94 | 3.99 | 3.81 | 0 | 0 | 0 | |
05/08/2009 |
3.94
|
44,800 | 3.94 | 3.96 | 3.90 | 0 | 0 | 0 | |
04/08/2009 |
3.94
|
23,900 | 3.87 | 3.96 | 3.90 | 0 | 0 | 0 | |
03/08/2009 |
3.87
|
49,200 | 3.81 | 3.92 | 3.79 | 0 | 0 | 0 | |
31/07/2009 |
3.81
|
28,100 | 3.62 | 3.82 | 3.75 | 0 | 0 | 0 | |
30/07/2009 |
3.62
|
36,600 | 3.72 | 3.72 | 3.62 | 300 | 0 | 0 | |
29/07/2009 |
3.72
|
36,600 | 3.88 | 3.93 | 3.72 | 0 | 0 | 0 | |
28/07/2009 |
3.88
|
47,500 | 4.11 | 4.38 | 3.88 | 0 | 0 | 0 | |
27/07/2009 |
4.11
|
60,000 | 3.97 | 4.24 | 3.96 | 300 | 0 | 0 | |
24/07/2009 |
3.97
|
53,200 | 3.79 | 3.97 | 3.97 | 0 | 0 | 0 | |
23/07/2009 |
3.79
|
66,700 | 3.56 | 3.79 | 3.58 | 0 | 0 | 0 | |
22/07/2009 |
3.56
|
81,700 | 3.33 | 3.56 | 3.50 | 0 | 4,000 | 0 | |
21/07/2009 |
3.33
|
6,200 | 3.32 | 3.34 | 3.30 | 0 | 0 | 0 | |
20/07/2009 |
3.32
|
21,300 | 3.46 | 3.46 | 3.27 | 2,000 | 1,500 | 0 | |
17/07/2009 |
3.46
|
10,900 | 3.50 | 3.58 | 3.46 | 0 | 0 | 0 | |
16/07/2009 |
3.50
|
3,600 | 3.40 | 3.54 | 3.46 | 0 | 0 | 0 | |
15/07/2009 |
3.40
|
24,200 | 3.33 | 3.41 | 3.33 | 0 | 0 | 0 | |
14/07/2009 |
3.33
|
12,800 | 3.40 | 3.41 | 3.29 | 500 | 0 | 0 | |
13/07/2009 |
3.40
|
11,800 | 3.59 | 3.59 | 3.38 | 2,000 | 0 | 0 | |
10/07/2009 |
3.59
|
8,200 | 3.62 | 3.62 | 3.51 | 300 | 0 | 0 | |
09/07/2009 |
3.62
|
19,300 | 3.63 | 3.63 | 3.59 | 0 | 0 | 0 | |
08/07/2009 |
3.63
|
20,500 | 3.62 | 3.64 | 3.58 | 0 | 0 | 0 | |
07/07/2009 |
3.62
|
17,700 | 3.67 | 3.71 | 3.61 | 0 | 0 | 0 | |
06/07/2009 |
3.67
|
18,900 | 3.49 | 3.67 | 3.54 | 0 | 0 | 0 |