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) |
0.29 | 3.54% | 34,700 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 57,800 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-21) |
-0.61 | -6.70% | 132,700 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-25) |
-0.51 | -5.67% | 431,100 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-25) |
-0.53 | -5.88% | 1,501,500 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-09-30) |
-7.71 | -47.59% | 5,276,800 | -424,597 | -4.0 |
7.27
16.20
8.49
|
36 tháng
(2021-10-05) |
-13.86 | -62.01% | 7,178,000 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-16) |
-4.43 | -34.27% | 17,499,220 | -1,241,606 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/11/2009 |
4.71
|
226,520 | 4.49 | 4.71 | 4.42 | 0 | 0 | 0 | |
17/11/2009 |
4.49
|
230,830 | 4.62 | 4.63 | 4.49 | 0 | 0 | 0 | |
16/11/2009 |
4.62
|
160,520 | 4.62 | 4.69 | 4.59 | 0 | 60,000 | 0 | |
13/11/2009 |
4.62
|
137,850 | 4.59 | 4.63 | 4.43 | 3,000 | 40,000 | 0 | |
12/11/2009 |
4.59
|
287,290 | 4.39 | 4.61 | 4.45 | 0 | 111,520 | 0 | |
11/11/2009 |
4.39
|
275,980 | 4.27 | 4.39 | 4.20 | 10 | 88,460 | 0 | |
10/11/2009 |
4.27
|
329,450 | 4.49 | 4.52 | 4.27 | 3,000 | 256,800 | 0 | |
09/11/2009 |
4.49
|
119,740 | 4.71 | 4.75 | 4.48 | 590 | 0 | 0 | |
06/11/2009 |
4.71
|
145,310 | 4.87 | 5.08 | 4.71 | 0 | 0 | 0 | |
05/11/2009 |
4.87
|
215,280 | 4.63 | 4.87 | 4.55 | 100 | 38,920 | 0 | |
04/11/2009 |
4.63
|
223,230 | 4.87 | 4.87 | 4.63 | 0 | 41,250 | 0 | |
03/11/2009 |
4.87
|
76,530 | 5.11 | 5.11 | 4.87 | 1,540 | 8,650 | 0 | |
02/11/2009 |
5.11
|
111,780 | 5.37 | 5.37 | 5.11 | 3,300 | 0 | 0 | |
30/10/2009 |
5.37
|
242,220 | 5.37 | 5.62 | 5.37 | 6,320 | 0 | 0 | |
29/10/2009 |
5.37
|
638,000 | 5.13 | 5.37 | 5.13 | 29,900 | 3,500 | 0 | |
28/10/2009 |
5.13
|
264,000 | 4.90 | 5.13 | 5.11 | 0 | 1,500 | 0 | |
27/10/2009 |
4.90
|
337,040 | 4.98 | 4.98 | 4.74 | 0 | 1,120 | 0 | |
26/10/2009 |
4.98
|
227,640 | 5.24 | 5.24 | 4.98 | 0 | 2,000 | 0 | |
23/10/2009 |
5.24
|
280,980 | 5.52 | 5.52 | 5.24 | 0 | 1,000 | 0 | |
22/10/2009 |
5.52
|
287,330 | 5.76 | 5.76 | 5.50 | 0 | 85,530 | 0 | |
21/10/2009 |
5.76
|
643,060 | 5.63 | 5.91 | 5.43 | 304,000 | 1,440 | 0 | |
20/10/2009 |
5.63
|
454,460 | 5.37 | 5.63 | 5.33 | 108,580 | 0 | 0 | |
19/10/2009 |
5.37
|
493,150 | 5.65 | 5.65 | 5.37 | 50,000 | 2,000 | 0 | |
16/10/2009 |
5.65
|
668,600 | 5.39 | 5.65 | 5.33 | 20,000 | 133,520 | 0 | |
15/10/2009 |
5.39
|
204,300 | 5.14 | 5.39 | 5.39 | 0 | 0 | 0 | |
14/10/2009 |
5.14
|
535,950 | 4.91 | 5.14 | 4.87 | 38,200 | 100 | 0 | |
13/10/2009 |
4.91
|
272,350 | 5.01 | 5.14 | 4.90 | 40,000 | 0 | 0 | |
12/10/2009 |
5.01
|
420,170 | 4.78 | 5.01 | 4.78 | 20 | 0 | 0 | |
09/10/2009 |
4.78
|
773,190 | 4.56 | 4.78 | 4.63 | 1,000 | 1,000 | 0 | |
08/10/2009 |
4.56
|
381,520 | 4.34 | 4.56 | 4.34 | 131,130 | 900 | 0 | |
07/10/2009 |
4.34
|
173,690 | 4.14 | 4.34 | 4.14 | 100,820 | 0 | 0 | |
06/10/2009 |
4.14
|
139,220 | 4.11 | 4.20 | 4.07 | 0 | 0 | 0 | |
05/10/2009 |
4.11
|
201,790 | 4.11 | 4.23 | 3.98 | 0 | 59,980 | 0 | |
02/10/2009 |
4.11
|
183,860 | 4.32 | 4.32 | 4.11 | 0 | 0 | 0 | |
01/10/2009 |
4.32
|
136,190 | 4.53 | 4.53 | 4.32 | 200 | 19,000 | 0 | |
30/09/2009 |
4.53
|
618,070 | 4.33 | 4.53 | 4.49 | 0 | 3,800 | 0 | |
29/09/2009 |
4.33
|
193,900 | 4.30 | 4.34 | 4.20 | 0 | 0 | 0 | |
28/09/2009 |
4.30
|
185,350 | 4.42 | 4.45 | 4.30 | 2,000 | 0 | 0 | |
25/09/2009 |
4.42
|
205,320 | 4.26 | 4.42 | 4.26 | 0 | 0 | 0 | |
24/09/2009 |
4.26
|
241,650 | 4.46 | 4.46 | 4.24 | 0 | 0 | 0 | |
23/09/2009 |
4.46
|
283,420 | 4.49 | 4.68 | 4.46 | 1,000 | 700 | 0 | |
22/09/2009 |
4.49
|
573,440 | 4.49 | 4.69 | 4.34 | 118,900 | 2,000 | 0 | |
21/09/2009 |
4.49
|
336,230 | 4.29 | 4.49 | 4.48 | 0 | 0 | 0 | |
18/09/2009 |
4.29
|
388,010 | 4.08 | 4.29 | 4.16 | 0 | 800 | 0 | |
17/09/2009 |
4.08
|
285,140 | 3.90 | 4.08 | 3.91 | 700 | 0 | 0 | |
16/09/2009 |
3.90
|
239,120 | 4.10 | 4.10 | 3.90 | 2,000 | 500 | 0 | |
15/09/2009 |
4.10
|
305,170 | 4.30 | 4.30 | 4.10 | 5,000 | 0 | 0 | |
14/09/2009 |
4.30
|
256,810 | 4.27 | 4.34 | 4.20 | 6,200 | 0 | 0 | |
11/09/2009 |
4.27
|
593,420 | 4.26 | 4.46 | 4.20 | 0 | 0 | 0 | |
10/09/2009 |
4.26
|
499,620 | 4.06 | 4.26 | 4.24 | 0 | 0 | 0 | |
09/09/2009 |
4.06
|
577,910 | 3.87 | 4.06 | 4.06 | 800 | 0 | 0 | |
08/09/2009 |
3.87
|
116,060 | 3.69 | 3.87 | 3.87 | 0 | 0 | 0 | |
07/09/2009 |
3.69
|
445,360 | 3.55 | 3.72 | 3.52 | 0 | 200 | 0 | |
04/09/2009 |
3.55
|
474,170 | 3.42 | 3.58 | 3.49 | 500 | 2,000 | 0 | |
03/09/2009 |
3.42
|
472,720 | 3.26 | 3.42 | 3.20 | 0 | 0 | 0 | |
02/09/2009 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
01/09/2009 |
3.26
|
137,170 | 3.30 | 3.32 | 3.20 | 0 | 0 | 0 | |
31/08/2009 |
3.30
|
175,380 | 3.24 | 3.33 | 3.26 | 0 | 0 | 0 | |
28/08/2009 |
3.24
|
277,980 | 3.10 | 3.24 | 3.04 | 0 | 0 | 0 | |
27/08/2009 |
3.10
|
67,090 | 3.03 | 3.10 | 2.98 | 3,000 | 0 | 0 | |
26/08/2009 |
3.03
|
84,370 | 3.03 | 3.16 | 3.00 | 0 | 0 | 0 | |
25/08/2009 |
3.03
|
108,270 | 3.19 | 3.19 | 3.03 | 1,000 | 0 | 0 | |
24/08/2009 |
3.19
|
211,620 | 3.10 | 3.19 | 2.98 | 0 | 0 | 0 | |
21/08/2009 |
3.10
|
382,840 | 2.95 | 3.10 | 2.97 | 440 | 0 | 0 | |
20/08/2009 |
2.95
|
146,950 | 2.82 | 2.95 | 2.95 | 0 | 0 | 0 | |
19/08/2009 |
2.82
|
148,390 | 2.69 | 2.82 | 2.69 | 0 | 0 | 0 | |
18/08/2009 |
2.69
|
46,290 | 2.64 | 2.75 | 2.61 | 0 | 0 | 0 | |
17/08/2009 |
2.64
|
59,170 | 2.72 | 2.72 | 2.64 | 0 | 270 | 0 | |
14/08/2009 |
2.72
|
98,820 | 2.80 | 2.80 | 2.72 | 0 | 450 | 0 | |
13/08/2009 |
2.80
|
90,370 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 | |
12/08/2009 |
2.94
|
129,720 | 2.90 | 3.01 | 2.84 | 0 | 0 | 0 | |
11/08/2009 |
2.90
|
331,310 | 2.77 | 2.90 | 2.82 | 1,000 | 0 | 0 | |
10/08/2009 |
2.77
|
44,000 | 2.64 | 2.77 | 2.77 | 0 | 0 | 0 | |
07/08/2009 |
2.64
|
61,670 | 2.52 | 2.64 | 2.64 | 0 | 0 | 0 | |
06/08/2009 |
2.52
|
19,160 | 2.40 | 2.52 | 2.52 | 0 | 0 | 0 | |
05/08/2009 |
2.40
|
41,760 | 2.39 | 2.40 | 2.38 | 0 | 0 | 0 | |
04/08/2009 |
2.39
|
19,430 | 2.33 | 2.43 | 2.38 | 0 | 0 | 0 | |
03/08/2009 |
2.33
|
27,280 | 2.35 | 2.45 | 2.33 | 0 | 0 | 0 | |
31/07/2009 |
2.35
|
21,770 | 2.32 | 2.42 | 2.32 | 0 | 0 | 0 | |
30/07/2009 |
2.32
|
24,620 | 2.33 | 2.33 | 2.24 | 0 | 950 | 0 | |
29/07/2009 |
2.33
|
19,480 | 2.45 | 2.45 | 2.33 | 0 | 0 | 0 | |
28/07/2009 |
2.45
|
34,170 | 2.53 | 2.53 | 2.42 | 0 | 0 | 0 | |
27/07/2009 |
2.53
|
30,640 | 2.51 | 2.58 | 2.51 | 0 | 3,000 | 0 | |
24/07/2009 |
2.51
|
33,340 | 2.39 | 2.51 | 2.48 | 0 | 0 | 0 | |
23/07/2009 |
2.39
|
19,660 | 2.32 | 2.39 | 2.32 | 0 | 0 | 0 | |
22/07/2009 |
2.32
|
24,630 | 2.32 | 2.39 | 2.32 | 0 | 0 | 0 | |
21/07/2009 |
2.32
|
19,410 | 2.26 | 2.32 | 2.26 | 0 | 0 | 0 | |
20/07/2009: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
20/07/2009 |
2.26
|
13,860 | 2.36 | 2.36 | 2.26 | 100 | 0 | 0 | |
17/07/2009 |
2.36
|
18,340 | 2.43 | 2.43 | 2.36 | 0 | 0 | 0 | |
16/07/2009 |
2.43
|
21,660 | 2.32 | 2.43 | 2.35 | 0 | 0 | 0 | |
15/07/2009 |
2.32
|
13,990 | 2.25 | 2.33 | 2.25 | 0 | 0 | 0 | |
14/07/2009 |
2.25
|
30,330 | 2.35 | 2.35 | 2.23 | 0 | 0 | 0 | |
13/07/2009 |
2.35
|
14,860 | 2.39 | 2.43 | 2.35 | 0 | 0 | 0 | |
10/07/2009 |
2.39
|
50,280 | 2.51 | 2.51 | 2.39 | 0 | 0 | 0 | |
09/07/2009 |
2.51
|
18,880 | 2.54 | 2.57 | 2.44 | 30 | 0 | 0 | |
08/07/2009 |
2.54
|
16,900 | 2.57 | 2.57 | 2.44 | 0 | 0 | 0 | |
07/07/2009 |
2.57
|
54,510 | 2.46 | 2.57 | 2.54 | 0 | 0 | 0 | |
06/07/2009 |
2.46
|
67,090 | 2.35 | 2.46 | 2.30 | 0 | 0 | 0 | |
03/07/2009 |
2.35
|
27,120 | 2.46 | 2.46 | 2.35 | 100 | 0 | 0 | |
02/07/2009 |
2.46
|
72,310 | 2.58 | 2.58 | 2.46 | 0 | 0 | 0 |