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) |
1.09 | 3.36% | 19,200 | 4,900 | 0.2 |
32.41
37.40
33.50
|
2 tháng
(2024-07-22) |
0.40 | 1.21% | 26,600 | 5,900 | 0.2 |
32.41
37.40
33.50
|
3 tháng
(2024-06-21) |
0.60 | 1.82% | 54,900 | 5,500 | 0.2 |
32.41
37.40
33.50
|
6 tháng
(2024-03-25) |
-0.20 | -0.60% | 254,900 | 40,200 | 1.3 |
31.13
37.40
33.50
|
12 tháng
(2023-09-25) |
-3.47 | -9.39% | 682,500 | 91,700 | 3.1 |
28.36
44.46
33.50
|
24 tháng
(2022-09-30) |
6.38 | 23.53% | 3,036,148 | 91,001 | 3.1 |
26.44
44.46
33.50
|
36 tháng
(2021-10-05) |
5.30 | 18.80% | 3,345,934 | 101,901 | 3.5 |
24.79
44.46
33.50
|
60 tháng
(2019-10-16) |
15.79 | 89.19% | 6,322,908 | 112,400 | 3.9 |
13.88
44.46
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2009 |
3.47
|
23,400 | 3.55 | 3.67 | 3.43 | 0 | 0 | 0 | |
19/11/2009 |
3.55
|
26,500 | 3.39 | 3.61 | 3.43 | 4,300 | 0 | 0 | |
18/11/2009 |
3.39
|
22,000 | 3.45 | 3.45 | 3.39 | 0 | 0 | 0 | |
17/11/2009 |
3.45
|
26,600 | 3.51 | 3.72 | 3.41 | 0 | 0 | 0 | |
16/11/2009 |
3.51
|
34,100 | 3.45 | 3.57 | 3.39 | 0 | 0 | 0 | |
13/11/2009 |
3.45
|
105,500 | 3.57 | 3.59 | 3.43 | 0 | 0 | 0 | |
12/11/2009 |
3.57
|
46,300 | 3.47 | 3.74 | 3.57 | 0 | 0 | 0 | |
11/11/2009 |
3.47
|
21,900 | 3.61 | 3.71 | 3.43 | 0 | 0 | 0 | |
10/11/2009 |
3.61
|
20,700 | 3.51 | 3.67 | 3.41 | 0 | 0 | 0 | |
09/11/2009 |
3.51
|
46,100 | 3.76 | 3.80 | 3.51 | 0 | 0 | 0 | |
06/11/2009 |
3.76
|
117,100 | 3.63 | 3.88 | 3.65 | 0 | 0 | 0 | |
05/11/2009 |
3.63
|
27,900 | 3.61 | 3.72 | 3.49 | 0 | 0 | 0 | |
04/11/2009 |
3.61
|
20,600 | 3.47 | 3.74 | 3.57 | 0 | 0 | 0 | |
03/11/2009 |
3.47
|
24,400 | 3.71 | 3.92 | 3.45 | 0 | 0 | 0 | |
02/11/2009 |
3.71
|
76,400 | 3.92 | 3.92 | 3.71 | 0 | 0 | 0 | |
30/10/2009 |
3.92
|
82,600 | 3.80 | 4.06 | 3.90 | 0 | 0 | 0 | |
29/10/2009 |
3.80
|
66,000 | 3.98 | 4.16 | 3.76 | 0 | 0 | 0 | |
28/10/2009 |
3.98
|
80,300 | 3.96 | 4.16 | 3.96 | 0 | 0 | 0 | |
27/10/2009 |
3.96
|
62,500 | 4.20 | 4.20 | 3.96 | 0 | 0 | 0 | |
26/10/2009 |
4.20
|
39,600 | 4.36 | 4.62 | 4.20 | 0 | 0 | 0 | |
23/10/2009 |
4.36
|
138,600 | 4.30 | 4.64 | 4.20 | 0 | 0 | 0 | |
22/10/2009 |
4.30
|
123,400 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 | |
21/10/2009 |
4.60
|
114,500 | 4.76 | 4.95 | 4.60 | 0 | 0 | 0 | |
20/10/2009 |
4.76
|
143,700 | 4.99 | 5.29 | 4.62 | 0 | 0 | 0 | |
19/10/2009 |
4.99
|
105,600 | 4.68 | 4.99 | 4.76 | 0 | 0 | 0 | |
16/10/2009 |
4.68
|
521,100 | 4.38 | 4.68 | 4.56 | 0 | 0 | 0 | |
15/10/2009 |
4.38
|
60,100 | 4.10 | 4.38 | 4.38 | 0 | 0 | 0 | |
14/10/2009 |
4.10
|
13,300 | 3.84 | 4.10 | 4.10 | 0 | 0 | 0 | |
13/10/2009 |
3.84
|
5,600 | 3.74 | 3.84 | 3.84 | 0 | 0 | 0 | |
12/10/2009 |
3.74
|
772,100 | 3.51 | 3.74 | 3.57 | 0 | 0 | 0 | |
09/10/2009 |
3.51
|
36,300 | 3.51 | 3.57 | 3.43 | 0 | 0 | 0 | |
08/10/2009 |
3.51
|
6,900 | 3.53 | 3.55 | 3.45 | 0 | 0 | 0 | |
07/10/2009 |
3.53
|
25,900 | 3.45 | 3.57 | 3.37 | 0 | 0 | 0 | |
06/10/2009 |
3.45
|
7,900 | 3.27 | 3.45 | 3.33 | 0 | 0 | 0 | |
05/10/2009 |
3.27
|
1,000 | 3.33 | 3.33 | 3.27 | 0 | 0 | 0 | |
02/10/2009 |
3.33
|
7,300 | 3.29 | 3.33 | 3.27 | 0 | 0 | 0 | |
01/10/2009 |
3.29
|
11,800 | 3.35 | 3.41 | 3.29 | 0 | 0 | 0 | |
30/09/2009 |
3.35
|
3,500 | 3.47 | 3.47 | 3.35 | 0 | 0 | 0 | |
29/09/2009 |
3.47
|
12,200 | 3.41 | 3.47 | 3.37 | 0 | 0 | 0 | |
28/09/2009 |
3.41
|
7,500 | 3.43 | 3.43 | 3.37 | 0 | 0 | 0 | |
25/09/2009 |
3.43
|
5,900 | 3.37 | 3.43 | 3.39 | 0 | 0 | 0 | |
24/09/2009 |
3.37
|
2,000 | 3.43 | 3.45 | 3.37 | 0 | 0 | 0 | |
23/09/2009 |
3.43
|
21,200 | 3.45 | 3.49 | 3.43 | 0 | 4,000 | 0 | |
22/09/2009 |
3.45
|
14,000 | 3.45 | 3.49 | 3.43 | 0 | 0 | 0 | |
21/09/2009 |
3.45
|
7,700 | 3.47 | 3.51 | 3.45 | 0 | 0 | 0 | |
18/09/2009 |
3.47
|
4,100 | 3.43 | 3.47 | 3.41 | 0 | 0 | 0 | |
17/09/2009 |
3.43
|
20,300 | 3.45 | 3.47 | 3.41 | 0 | 0 | 0 | |
16/09/2009 |
3.45
|
24,300 | 3.47 | 3.51 | 3.45 | 0 | 0 | 0 | |
15/09/2009 |
3.47
|
8,000 | 3.47 | 3.67 | 3.45 | 0 | 0 | 0 | |
14/09/2009 |
3.47
|
12,500 | 3.43 | 3.47 | 3.43 | 0 | 0 | 0 | |
11/09/2009 |
3.43
|
24,000 | 3.37 | 3.45 | 3.37 | 0 | 0 | 0 | |
10/09/2009 |
3.37
|
40,200 | 3.39 | 3.41 | 3.33 | 0 | 0 | 0 | |
09/09/2009 |
3.39
|
9,600 | 3.43 | 3.47 | 3.39 | 0 | 0 | 0 | |
08/09/2009 |
3.43
|
5,800 | 3.41 | 3.43 | 3.39 | 0 | 0 | 0 | |
07/09/2009 |
3.41
|
4,000 | 3.45 | 3.45 | 3.37 | 0 | 0 | 0 | |
04/09/2009 |
3.45
|
36,600 | 3.43 | 3.45 | 3.39 | 0 | 0 | 0 | |
03/09/2009 |
3.43
|
9,200 | 3.41 | 3.45 | 3.37 | 0 | 0 | 0 | |
01/09/2009 |
3.41
|
1,400 | 3.51 | 3.51 | 3.37 | 0 | 0 | 0 | |
31/08/2009 |
3.51
|
6,900 | 3.47 | 3.57 | 3.47 | 0 | 0 | 0 | |
28/08/2009 |
3.47
|
9,400 | 3.47 | 3.49 | 3.45 | 0 | 0 | 0 | |
27/08/2009 |
3.47
|
7,900 | 3.37 | 3.47 | 3.37 | 0 | 0 | 0 | |
26/08/2009 |
3.37
|
9,700 | 3.41 | 3.47 | 3.35 | 0 | 0 | 0 | |
25/08/2009 |
3.41
|
17,600 | 3.47 | 3.53 | 3.33 | 0 | 0 | 0 | |
24/08/2009 |
3.47
|
7,500 | 3.47 | 3.49 | 3.45 | 0 | 0 | 0 | |
21/08/2009 |
3.47
|
8,500 | 3.53 | 3.53 | 3.37 | 0 | 0 | 0 | |
20/08/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/08/2009 |
3.53
|
5,700 | 3.57 | 3.57 | 3.37 | 0 | 0 | 0 | |
19/08/2009 |
3.57
|
34,100 | 3.57 | 3.59 | 3.51 | 0 | 0 | 0 | |
18/08/2009 |
3.57
|
17,500 | 3.49 | 3.60 | 3.47 | 0 | 0 | 0 | |
17/08/2009 |
3.49
|
36,400 | 3.36 | 3.49 | 3.47 | 0 | 0 | 0 | |
14/08/2009 |
3.36
|
4,200 | 3.36 | 3.36 | 3.19 | 0 | 0 | 0 | |
13/08/2009 |
3.36
|
2,000 | 3.38 | 3.38 | 3.28 | 0 | 0 | 0 | |
12/08/2009 |
3.38
|
68,600 | 3.38 | 3.40 | 3.36 | 0 | 0 | 0 | |
11/08/2009 |
3.38
|
80,200 | 3.32 | 3.40 | 3.32 | 0 | 0 | 0 | |
10/08/2009 |
3.32
|
12,400 | 3.21 | 3.38 | 3.28 | 0 | 0 | 0 | |
07/08/2009 |
3.21
|
50,000 | 3.27 | 3.27 | 3.21 | 0 | 0 | 0 | |
06/08/2009 |
3.27
|
2,800 | 3.23 | 3.28 | 3.23 | 0 | 0 | 0 | |
05/08/2009 |
3.23
|
5,300 | 3.23 | 3.28 | 3.23 | 0 | 0 | 0 | |
04/08/2009 |
3.23
|
1,500 | 3.19 | 3.23 | 3.23 | 0 | 0 | 0 | |
03/08/2009 |
3.19
|
14,600 | 3.30 | 3.30 | 3.19 | 0 | 0 | 0 | |
31/07/2009 |
3.30
|
13,000 | 3.19 | 3.38 | 3.28 | 0 | 0 | 0 | |
30/07/2009 |
3.19
|
6,800 | 3.27 | 3.28 | 3.04 | 0 | 0 | 0 | |
29/07/2009 |
3.27
|
1,400 | 3.38 | 3.38 | 3.27 | 0 | 0 | 0 | |
28/07/2009 |
3.38
|
34,500 | 3.47 | 3.47 | 3.36 | 0 | 0 | 0 | |
27/07/2009 |
3.47
|
17,400 | 3.49 | 3.49 | 3.38 | 0 | 0 | 0 | |
24/07/2009 |
3.49
|
60,600 | 3.38 | 3.51 | 3.42 | 0 | 0 | 0 | |
23/07/2009 |
3.38
|
21,200 | 3.30 | 3.40 | 3.27 | 0 | 0 | 0 | |
22/07/2009 |
3.30
|
5,500 | 3.36 | 3.38 | 3.28 | 0 | 0 | 0 | |
21/07/2009 |
3.36
|
100 | 3.28 | 3.36 | 3.36 | 0 | 0 | 0 | |
20/07/2009 |
3.28
|
1,000 | 3.32 | 3.32 | 3.28 | 0 | 0 | 0 | |
17/07/2009 |
3.32
|
0 | 3.30 | 3.32 | 3.32 | 0 | 0 | 0 | |
16/07/2009 |
3.30
|
3,400 | 3.42 | 3.47 | 3.30 | 0 | 0 | 0 | |
15/07/2009 |
3.42
|
1,500 | 3.42 | 3.43 | 3.42 | 0 | 0 | 0 | |
14/07/2009 |
3.42
|
800 | 3.47 | 3.47 | 3.38 | 0 | 0 | 0 | |
13/07/2009 |
3.47
|
2,600 | 3.45 | 3.47 | 3.38 | 0 | 0 | 0 | |
10/07/2009 |
3.45
|
200 | 3.19 | 3.45 | 3.45 | 0 | 0 | 0 | |
09/07/2009 |
3.19
|
10,500 | 3.38 | 3.40 | 3.19 | 0 | 0 | 0 | |
08/07/2009 |
3.38
|
5,100 | 3.43 | 3.43 | 3.38 | 0 | 0 | 0 | |
07/07/2009 |
3.43
|
600 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
06/07/2009 |
3.43
|
7,400 | 3.36 | 3.49 | 3.36 | 0 | 0 | 0 | |
03/07/2009 |
3.36
|
9,900 | 3.36 | 3.38 | 3.34 | 0 | 0 | 0 |