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) |
-0.65 | -3.12% | 217,340,600 | -32,696,005 | -674.8 |
19.60
21.20
20.20
|
2 tháng
(2024-07-22) |
-2.65 | -11.60% | 423,963,000 | -42,808,012 | -889.7 |
19.60
23.30
20.20
|
3 tháng
(2024-06-21) |
-5 | -19.84% | 737,207,600 | -55,563,707 | -1,207.5 |
19.60
25.35
20.20
|
6 tháng
(2024-03-25) |
-2.21 | -9.86% | 1,429,758,100 | -61,173,083 | -1,312.5 |
19
25.35
20.20
|
12 tháng
(2023-09-25) |
0.66 | 3.40% | 2,891,525,400 | -62,916,896 | -1,349.6 |
16.17
25.35
20.20
|
24 tháng
(2022-09-30) |
6.20 | 44.28% | 6,477,538,800 | 28,725,401 | 133.6 |
6.95
25.35
20.20
|
36 tháng
(2021-10-05) |
-17.52 | -46.45% | 8,689,609,300 | -4,291,516 | -995.9 |
6.95
39.30
20.20
|
60 tháng
(2019-10-16) |
15.35 | 316.85% | 13,402,029,500 | -26,565,548 | -818.2 |
3.11
39.30
20.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/11/2009 |
3.94
|
393,560 | 3.86 | 3.94 | 3.83 | 0 | 15,890 | 0 | |
17/11/2009 |
3.86
|
254,230 | 3.86 | 3.90 | 3.83 | 1,940 | 0 | 0 | |
16/11/2009 |
3.86
|
349,080 | 3.90 | 3.98 | 3.86 | 0 | 4,640 | 0 | |
13/11/2009 |
3.90
|
831,760 | 3.72 | 3.90 | 3.68 | 35,200 | 24,810 | 0 | |
12/11/2009 |
3.72
|
887,430 | 3.56 | 3.72 | 3.57 | 81,430 | 0 | 0 | |
11/11/2009 |
3.56
|
536,930 | 3.39 | 3.56 | 3.36 | 2,860 | 0 | 0 | |
10/11/2009 |
3.39
|
379,620 | 3.57 | 3.61 | 3.39 | 500 | 0 | 0 | |
09/11/2009 |
3.57
|
410,150 | 3.75 | 3.75 | 3.57 | 7,430 | 0 | 0 | |
06/11/2009 |
3.75
|
331,950 | 3.90 | 4.01 | 3.75 | 3,000 | 0 | 0 | |
05/11/2009 |
3.90
|
387,560 | 3.79 | 3.98 | 3.79 | 0 | 0 | 0 | |
04/11/2009 |
3.79
|
553,590 | 3.83 | 4.01 | 3.72 | 0 | 43,000 | 0 | |
03/11/2009 |
3.83
|
677,890 | 4.01 | 4.01 | 3.83 | 5,450 | 17,600 | 0 | |
02/11/2009 |
4.01
|
784,010 | 4.20 | 4.20 | 4.01 | 0 | 283,940 | 0 | |
30/10/2009 |
4.20
|
419,160 | 4.16 | 4.27 | 4.12 | 1,960 | 0 | 0 | |
29/10/2009 |
4.16
|
798,520 | 4.34 | 4.34 | 4.16 | 0 | 23,900 | 0 | |
28/10/2009 |
4.34
|
644,190 | 4.31 | 4.45 | 4.31 | 68,240 | 0 | 0 | |
27/10/2009 |
4.31
|
756,950 | 4.42 | 4.42 | 4.20 | 0 | 0 | 0 | |
26/10/2009 |
4.42
|
1,010,360 | 4.64 | 4.64 | 4.42 | 100,000 | 0 | 0 | |
23/10/2009 |
4.64
|
1,376,110 | 4.86 | 4.86 | 4.64 | 39,570 | 0 | 0 | |
22/10/2009 |
4.86
|
1,911,350 | 4.64 | 4.86 | 4.78 | 30,000 | 3,000 | 0 | |
21/10/2009 |
4.64
|
1,866,070 | 4.42 | 4.64 | 4.34 | 26,440 | 12,000 | 0 | |
20/10/2009 |
4.42
|
777,000 | 4.38 | 4.42 | 4.34 | 100,670 | 0 | 0 | |
19/10/2009 |
4.38
|
557,580 | 4.38 | 4.42 | 4.34 | 95,470 | 0 | 0 | |
16/10/2009 |
4.38
|
1,076,180 | 4.56 | 4.56 | 4.34 | 0 | 60 | 0 | |
15/10/2009 |
4.56
|
1,134,730 | 4.56 | 4.67 | 4.53 | 80,000 | 0 | 0 | |
14/10/2009 |
4.56
|
763,630 | 4.42 | 4.56 | 4.38 | 2,560 | 0 | 0 | |
13/10/2009 |
4.42
|
442,500 | 4.49 | 4.53 | 4.42 | 0 | 0 | 0 | |
12/10/2009 |
4.49
|
1,376,080 | 4.34 | 4.53 | 4.34 | 13,000 | 0 | 0 | |
09/10/2009 |
4.34
|
991,950 | 4.34 | 4.42 | 4.31 | 5,960 | 102,400 | 0 | |
08/10/2009 |
4.34
|
641,500 | 4.45 | 4.45 | 4.34 | 0 | 5,000 | 0 | |
07/10/2009 |
4.45
|
691,200 | 4.38 | 4.53 | 4.38 | 0 | 0 | 0 | |
06/10/2009 |
4.38
|
550,620 | 4.42 | 4.49 | 4.38 | 10,220 | 35,000 | 0 | |
05/10/2009 |
4.42
|
1,277,960 | 4.27 | 4.45 | 4.23 | 2,400 | 62,500 | 0 | |
02/10/2009 |
4.27
|
1,308,740 | 4.38 | 4.38 | 4.20 | 10,670 | 600 | 0 | |
01/10/2009 |
4.38
|
642,430 | 4.56 | 4.56 | 4.38 | 15,280 | 0 | 0 | |
30/09/2009 |
4.56
|
888,740 | 4.67 | 4.67 | 4.56 | 0 | 33,600 | 0 | |
29/09/2009 |
4.67
|
1,182,660 | 4.75 | 4.78 | 4.64 | 1,930 | 1,200 | 0 | |
28/09/2009 |
4.75
|
1,071,070 | 4.64 | 4.86 | 4.67 | 0 | 2,500 | 0 | |
25/09/2009 |
4.64
|
555,330 | 4.56 | 4.64 | 4.53 | 0 | 1,000 | 0 | |
24/09/2009 |
4.56
|
763,890 | 4.71 | 4.71 | 4.56 | 33,600 | 60,270 | 0 | |
23/09/2009 |
4.71
|
2,062,720 | 4.49 | 4.71 | 4.60 | 2,200 | 39,070 | 0 | |
22/09/2009 |
4.49
|
1,296,800 | 4.49 | 4.49 | 4.42 | 127,500 | 10,150 | 0 | |
21/09/2009 |
4.49
|
1,012,140 | 4.53 | 4.56 | 4.42 | 0 | 0 | 0 | |
18/09/2009 |
4.53
|
704,220 | 4.53 | 4.56 | 4.42 | 0 | 130,000 | 0 | |
17/09/2009 |
4.53
|
1,335,390 | 4.38 | 4.56 | 4.34 | 2,400 | 158,340 | 0 | |
16/09/2009 |
4.38
|
900,360 | 4.49 | 4.56 | 4.34 | 0 | 9,890 | 0 | |
15/09/2009 |
4.49
|
1,357,050 | 4.60 | 4.60 | 4.38 | 1,520 | 197,350 | 0 | |
14/09/2009 |
4.60
|
812,430 | 4.56 | 4.64 | 4.49 | 10,170 | 13,280 | 0 | |
11/09/2009 |
4.56
|
958,450 | 4.64 | 4.71 | 4.56 | 5,000 | 45,000 | 0 | |
10/09/2009 |
4.64
|
1,650,350 | 4.42 | 4.64 | 4.42 | 10,000 | 10,000 | 0 | |
09/09/2009 |
4.42
|
717,970 | 4.23 | 4.42 | 4.27 | 3,620 | 10,000 | 0 | |
08/09/2009 |
4.23
|
778,360 | 4.05 | 4.23 | 4.12 | 11,410 | 15,000 | 0 | |
07/09/2009 |
4.05
|
1,381,250 | 3.86 | 4.05 | 3.75 | 15,300 | 45,830 | 0 | |
04/09/2009 |
3.86
|
1,207,800 | 4.05 | 4.16 | 3.86 | 4,120 | 24,710 | 0 | |
03/09/2009 |
4.05
|
1,355,110 | 3.94 | 4.12 | 3.86 | 5,000 | 8,650 | 0 | |
02/09/2009 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
01/09/2009 |
3.94
|
1,158,280 | 3.75 | 3.94 | 3.64 | 9,260 | 1,800 | 0 | |
31/08/2009 |
3.75
|
503,080 | 3.58 | 3.75 | 3.75 | 680 | 0 | 0 | |
28/08/2009 |
3.58
|
1,082,140 | 3.41 | 3.58 | 3.47 | 5,150 | 0 | 0 | |
27/08/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/08/2009 |
3.41
|
573,060 | 3.25 | 3.41 | 3.31 | 0 | 0 | 0 | |
26/08/2009 |
3.25
|
534,770 | 3.24 | 3.33 | 3.22 | 3,600 | 36,550 | 0 | |
25/08/2009 |
3.24
|
864,000 | 3.29 | 3.34 | 3.23 | 0 | 57,530 | 0 | |
24/08/2009 |
3.29
|
840,520 | 3.29 | 3.35 | 3.22 | 22,000 | 2,000 | 0 | |
21/08/2009 |
3.29
|
936,380 | 3.30 | 3.43 | 3.17 | 2,250 | 0 | 0 | |
20/08/2009 |
3.30
|
710,830 | 3.15 | 3.30 | 3.26 | 0 | 400 | 0 | |
19/08/2009 |
3.15
|
715,980 | 3.01 | 3.15 | 3.05 | 0 | 190 | 0 | |
18/08/2009 |
3.01
|
828,290 | 2.87 | 3.01 | 2.85 | 2,500 | 7,370 | 0 | |
17/08/2009 |
2.87
|
380,930 | 2.86 | 2.94 | 2.77 | 0 | 0 | 0 | |
14/08/2009 |
2.86
|
451,590 | 2.91 | 2.91 | 2.86 | 89,130 | 0 | 0 | |
13/08/2009 |
2.91
|
757,150 | 2.92 | 2.95 | 2.90 | 650 | 0 | 0 | |
12/08/2009 |
2.92
|
702,630 | 3.04 | 3.08 | 2.92 | 30,000 | 800 | 0 | |
11/08/2009 |
3.04
|
713,910 | 3.00 | 3.04 | 2.95 | 20,000 | 1,500 | 0 | |
10/08/2009 |
3.00
|
1,287,350 | 2.91 | 3.04 | 2.88 | 37,000 | 10,000 | 0 | |
07/08/2009 |
2.91
|
1,335,630 | 2.79 | 2.92 | 2.80 | 3,980 | 650 | 0 | |
06/08/2009 |
2.79
|
876,960 | 2.66 | 2.79 | 2.76 | 46,160 | 0 | 0 | |
05/08/2009 |
2.66
|
922,520 | 2.53 | 2.66 | 2.50 | 1,500 | 3,000 | 0 | |
04/08/2009 |
2.53
|
450,110 | 2.45 | 2.53 | 2.48 | 0 | 11,500 | 0 | |
03/08/2009 |
2.45
|
220,970 | 2.45 | 2.48 | 2.43 | 400 | 0 | 0 | |
31/07/2009 |
2.45
|
328,790 | 2.38 | 2.45 | 2.38 | 11,840 | 0 | 0 | |
30/07/2009 |
2.38
|
327,420 | 2.40 | 2.40 | 2.34 | 3,000 | 0 | 0 | |
29/07/2009 |
2.40
|
255,030 | 2.40 | 2.48 | 2.40 | 11,570 | 0 | 0 | |
28/07/2009 |
2.40
|
394,200 | 2.49 | 2.52 | 2.40 | 52,210 | 0 | 0 | |
27/07/2009 |
2.49
|
736,070 | 2.40 | 2.51 | 2.40 | 63,510 | 2,000 | 0 | |
24/07/2009 |
2.40
|
508,080 | 2.29 | 2.40 | 2.40 | 26,270 | 0 | 0 | |
23/07/2009 |
2.29
|
321,950 | 2.18 | 2.29 | 2.14 | 100,240 | 0 | 0 | |
22/07/2009 |
2.18
|
122,970 | 2.17 | 2.22 | 2.18 | 43,560 | 0 | 0 | |
21/07/2009 |
2.17
|
167,130 | 2.17 | 2.20 | 2.12 | 0 | 0 | 0 | |
20/07/2009 |
2.17
|
186,190 | 2.28 | 2.28 | 2.17 | 0 | 0 | 0 | |
17/07/2009 |
2.28
|
323,240 | 2.26 | 2.32 | 2.25 | 0 | 0 | 0 | |
16/07/2009 |
2.26
|
160,540 | 2.22 | 2.28 | 2.22 | 31,820 | 0 | 0 | |
15/07/2009 |
2.22
|
186,750 | 2.21 | 2.30 | 2.21 | 14,000 | 0 | 0 | |
14/07/2009 |
2.21
|
322,440 | 2.23 | 2.26 | 2.17 | 118,130 | 9,450 | 0 | |
13/07/2009 |
2.23
|
270,510 | 2.33 | 2.34 | 2.23 | 0 | 0 | 0 | |
10/07/2009 |
2.33
|
336,030 | 2.39 | 2.42 | 2.31 | 134,040 | 3,270 | 0 | |
09/07/2009 |
2.39
|
378,570 | 2.32 | 2.44 | 2.32 | 143,110 | 0 | 0 | |
08/07/2009 |
2.32
|
627,380 | 2.22 | 2.32 | 2.22 | 267,180 | 20,820 | 0 | |
07/07/2009 |
2.22
|
191,390 | 2.20 | 2.23 | 2.17 | 0 | 0 | 0 | |
06/07/2009 |
2.20
|
199,730 | 2.10 | 2.20 | 2.13 | 0 | 0 | 0 | |
03/07/2009 |
2.10
|
181,420 | 2.09 | 2.10 | 2.03 | 0 | 5,000 | 0 | |
02/07/2009 |
2.09
|
324,490 | 2.02 | 2.09 | 1.94 | 0 | 0 | 0 |