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) |
-0.20 | -3.45% | 198,800 | 0 | 0 |
5.50
5.80
5.50
|
2 tháng
(2024-07-22) |
0.30 | 5.66% | 215,300 | 0 | 0 |
5.30
5.90
5.50
|
3 tháng
(2024-06-24) |
0.20 | 3.70% | 230,400 | 0 | 0 |
4.70
5.90
5.50
|
6 tháng
(2024-03-25) |
0.60 | 12% | 2,577,097 | -113 | -0.0 |
4.40
6.50
5.50
|
12 tháng
(2023-09-26) |
-0.90 | -13.85% | 2,581,161 | -113 | -0.0 |
4.40
8.50
5.50
|
24 tháng
(2022-10-03) |
-0.20 | -3.45% | 2,656,537 | -7,203 | -0.0 |
4.30
9
5.50
|
36 tháng
(2021-10-06) |
2 | 55.56% | 5,528,312 | -12,603 | -0.1 |
3.20
9
5.50
|
60 tháng
(2019-10-17) |
4 | 250% | 13,324,826 | -730,603 | -1.0 |
0.50
9
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2009 |
20.58
|
37,100 | 21.89 | 21.89 | 20.39 | 0 | 0 | 0 | |
20/11/2009 |
21.93
|
108,200 | 21.05 | 22.40 | 21.05 | 0 | 0 | 0 | |
19/11/2009 |
20.81
|
57,000 | 21.05 | 21.05 | 20.72 | 0 | 0 | 0 | |
18/11/2009 |
21.05
|
67,900 | 20.58 | 21.05 | 20.02 | 0 | 0 | 0 | |
17/11/2009 |
21.09
|
33,600 | 22.45 | 22.45 | 21.05 | 0 | 0 | 0 | |
16/11/2009 |
21.75
|
121,700 | 21.75 | 21.75 | 21.05 | 0 | 0 | 0 | |
13/11/2009 |
20.48
|
77,000 | 19.46 | 20.48 | 19.41 | 0 | 0 | 0 | |
12/11/2009 |
19.60
|
45,300 | 20.11 | 20.11 | 18.10 | 0 | 0 | 0 | |
11/11/2009 |
19.18
|
24,300 | 19.64 | 19.88 | 19.18 | 0 | 0 | 0 | |
10/11/2009 |
19.64
|
49,900 | 20.58 | 20.58 | 19.18 | 0 | 0 | 0 | |
09/11/2009 |
20.44
|
19,400 | 20.67 | 21.05 | 20.44 | 0 | 0 | 0 | |
06/11/2009 |
21.05
|
46,300 | 22.45 | 22.45 | 20.81 | 0 | 700 | 0 | |
05/11/2009 |
21.23
|
28,700 | 20.81 | 21.28 | 20.44 | 0 | 0 | 0 | |
04/11/2009 |
19.92
|
9,600 | 20.02 | 20.34 | 19.88 | 0 | 0 | 0 | |
03/11/2009 |
19.69
|
60,600 | 20.95 | 21.89 | 19.50 | 0 | 0 | 0 | |
02/11/2009 |
20.81
|
48,500 | 23.34 | 23.38 | 20.39 | 700 | 0 | 0 | |
30/10/2009 |
21.98
|
57,700 | 21.98 | 21.98 | 21.05 | 0 | 0 | 0 | |
29/10/2009 |
20.67
|
46,900 | 20.62 | 21.28 | 20.44 | 200 | 0 | 0 | |
28/10/2009 |
21.84
|
35,200 | 20.11 | 22.45 | 20.11 | 0 | 0 | 0 | |
27/10/2009 |
21.51
|
45,500 | 21.75 | 21.75 | 21.42 | 0 | 0 | 0 | |
26/10/2009: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
26/10/2009 |
22.82
|
43,000 | 24.51 | 24.51 | 22.82 | 100 | 0 | 0 | |
23/10/2009 |
24.23
|
145,800 | 25.19 | 26.10 | 23.26 | 200 | 0 | 0 | |
22/10/2009 |
25.14
|
92,900 | 25.19 | 25.65 | 24.41 | 0 | 0 | 0 | |
21/10/2009 |
25.83
|
106,300 | 26.56 | 26.56 | 24.96 | 0 | 0 | 0 | |
20/10/2009 |
26.52
|
157,100 | 25.19 | 26.65 | 25.19 | 0 | 0 | 0 | |
19/10/2009 |
25.60
|
132,600 | 25.19 | 25.87 | 24.27 | 0 | 0 | 0 | |
16/10/2009 |
25.74
|
314,500 | 26.01 | 26.01 | 25.28 | 200 | 0 | 0 | |
15/10/2009 |
24.32
|
13,800 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
14/10/2009 |
23.54
|
218,300 | 22.03 | 23.54 | 21.52 | 0 | 0 | 0 | |
13/10/2009 |
21.84
|
148,700 | 22.90 | 23.36 | 21.52 | 0 | 0 | 0 | |
12/10/2009 |
22.90
|
162,500 | 22.90 | 24.27 | 21.20 | 0 | 0 | 0 | |
09/10/2009 |
22.44
|
187,200 | 22.94 | 22.94 | 21.98 | 1,000 | 1,000 | 0 | |
08/10/2009 |
21.48
|
107,500 | 21.48 | 21.48 | 21.48 | 0 | 3,100 | 0 | |
07/10/2009 |
20.29
|
198,200 | 19.74 | 20.61 | 19.74 | 0 | 0 | 0 | |
06/10/2009 |
19.69
|
68,100 | 20.15 | 20.15 | 18.78 | 0 | 0 | 0 | |
05/10/2009 |
19.97
|
60,200 | 19.23 | 20.29 | 19.23 | 0 | 100 | 0 | |
02/10/2009 |
19.69
|
81,000 | 18.55 | 19.92 | 18.41 | 0 | 100 | 0 | |
01/10/2009 |
19.97
|
339,300 | 18.78 | 19.97 | 18.68 | 6,000 | 0 | 0 | |
30/09/2009 |
18.96
|
85,100 | 19.23 | 19.46 | 18.32 | 0 | 0 | 0 | |
29/09/2009 |
19.01
|
79,800 | 19.69 | 19.69 | 18.32 | 0 | 0 | 0 | |
28/09/2009 |
18.55
|
133,100 | 18.14 | 18.55 | 17.86 | 0 | 0 | 0 | |
25/09/2009 |
17.86
|
80,200 | 16.76 | 18.00 | 16.53 | 0 | 100 | 0 | |
24/09/2009 |
17.40
|
61,900 | 17.63 | 18.09 | 16.58 | 0 | 0 | 0 | |
23/09/2009 |
17.63
|
67,500 | 18.55 | 18.68 | 17.22 | 0 | 100 | 0 | |
22/09/2009 |
18.18
|
158,400 | 19.01 | 19.23 | 17.36 | 0 | 1,800 | 0 | |
21/09/2009 |
18.14
|
46,500 | 18.55 | 19.19 | 18.14 | 0 | 0 | 0 | |
18/09/2009 |
18.32
|
64,700 | 16.03 | 18.41 | 16.03 | 0 | 0 | 0 | |
17/09/2009 |
17.13
|
48,300 | 17.63 | 17.81 | 16.94 | 0 | 0 | 0 | |
16/09/2009 |
17.72
|
111,700 | 18.73 | 18.73 | 17.72 | 0 | 0 | 0 | |
15/09/2009 |
19.05
|
56,900 | 19.92 | 19.92 | 18.32 | 0 | 100 | 0 | |
14/09/2009 |
19.65
|
158,300 | 19.23 | 19.69 | 18.41 | 0 | 900 | 0 | |
11/09/2009 |
18.46
|
256,900 | 18.46 | 18.46 | 17.77 | 0 | 0 | 0 | |
10/09/2009 |
17.45
|
102,600 | 16.99 | 17.45 | 16.72 | 0 | 200 | 0 | |
09/09/2009 |
16.49
|
65,200 | 16.49 | 16.49 | 15.85 | 0 | 0 | 0 | |
08/09/2009 |
16.03
|
88,900 | 15.57 | 16.35 | 15.34 | 0 | 500 | 0 | |
07/09/2009 |
15.57
|
54,700 | 15.57 | 15.57 | 15.16 | 0 | 0 | 0 | |
04/09/2009 |
15.80
|
166,000 | 16.03 | 16.49 | 15.02 | 0 | 0 | 0 | |
03/09/2009 |
15.94
|
66,900 | 14.88 | 15.94 | 14.65 | 0 | 0 | 0 | |
01/09/2009 |
15.16
|
73,700 | 14.65 | 15.25 | 14.15 | 0 | 0 | 0 | |
31/08/2009 |
15.25
|
69,600 | 15.25 | 15.25 | 14.84 | 0 | 1,200 | 0 | |
28/08/2009 |
14.56
|
93,800 | 13.74 | 14.56 | 13.74 | 0 | 0 | 0 | |
27/08/2009 |
13.56
|
23,900 | 13.88 | 13.88 | 13.51 | 0 | 0 | 0 | |
26/08/2009 |
13.74
|
74,500 | 13.51 | 14.15 | 13.19 | 0 | 0 | 0 | |
25/08/2009 |
14.01
|
60,000 | 14.20 | 14.65 | 13.78 | 0 | 0 | 0 | |
24/08/2009 |
14.15
|
77,100 | 14.15 | 14.15 | 13.74 | 0 | 0 | 0 | |
21/08/2009 |
13.24
|
62,400 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
20/08/2009 |
12.64
|
81,700 | 12.14 | 12.64 | 11.86 | 100 | 0 | 0 | |
19/08/2009 |
12.14
|
40,800 | 11.77 | 12.18 | 11.72 | 0 | 0 | 0 | |
18/08/2009 |
11.59
|
18,000 | 11.45 | 11.77 | 11.45 | 0 | 0 | 0 | |
17/08/2009 |
11.54
|
5,800 | 12.14 | 12.14 | 11.49 | 0 | 0 | 0 | |
14/08/2009 |
11.72
|
18,500 | 11.77 | 11.91 | 11.59 | 0 | 0 | 0 | |
13/08/2009 |
12.00
|
7,400 | 12.55 | 12.55 | 12.00 | 0 | 0 | 0 | |
12/08/2009 |
12.14
|
6,000 | 12.96 | 13.01 | 11.82 | 0 | 0 | 0 | |
11/08/2009 |
12.50
|
70,200 | 12.14 | 12.50 | 11.91 | 0 | 0 | 0 | |
10/08/2009 |
11.82
|
31,000 | 11.54 | 11.86 | 11.54 | 0 | 0 | 0 | |
07/08/2009 |
11.22
|
8,000 | 11.17 | 11.27 | 11.08 | 0 | 0 | 0 | |
06/08/2009 |
11.63
|
8,400 | 11.40 | 11.72 | 11.40 | 0 | 0 | 0 | |
05/08/2009 |
11.59
|
5,000 | 11.91 | 11.91 | 11.54 | 0 | 0 | 0 | |
04/08/2009 |
11.72
|
5,500 | 11.72 | 11.86 | 11.54 | 0 | 0 | 0 | |
03/08/2009 |
11.45
|
12,800 | 11.91 | 12.04 | 11.31 | 0 | 0 | 0 | |
31/07/2009 |
11.77
|
7,800 | 11.77 | 11.77 | 11.22 | 0 | 0 | 0 | |
30/07/2009 |
10.85
|
6,600 | 11.40 | 11.40 | 10.62 | 0 | 1,000 | 0 | |
29/07/2009 |
10.90
|
7,300 | 11.68 | 11.68 | 10.81 | 0 | 0 | 0 | |
28/07/2009 |
11.08
|
11,700 | 11.82 | 11.91 | 11.08 | 1,000 | 0 | 0 | |
27/07/2009 |
11.77
|
1,100 | 12.09 | 12.09 | 11.77 | 0 | 0 | 0 | |
24/07/2009 |
11.77
|
8,800 | 11.59 | 11.77 | 11.59 | 0 | 0 | 0 | |
23/07/2009 |
11.36
|
10,700 | 11.22 | 11.36 | 10.76 | 400 | 0 | 0 | |
22/07/2009 |
10.76
|
700 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
21/07/2009 |
10.76
|
3,400 | 11.22 | 11.27 | 10.76 | 0 | 0 | 0 | |
20/07/2009 |
10.99
|
4,100 | 10.44 | 11.04 | 10.40 | 1,000 | 1,100 | 0 | |
17/07/2009 |
10.90
|
600 | 11.68 | 11.68 | 10.90 | 0 | 0 | 0 | |
16/07/2009 |
11.45
|
5,400 | 11.59 | 11.68 | 11.45 | 100 | 0 | 0 | |
15/07/2009 |
11.49
|
7,600 | 11.59 | 11.59 | 11.22 | 100 | 0 | 0 | |
14/07/2009 |
11.54
|
100 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
13/07/2009 |
10.95
|
5,200 | 11.63 | 11.63 | 10.90 | 200 | 0 | 0 | |
10/07/2009 |
11.63
|
5,500 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
09/07/2009 |
11.59
|
5,300 | 11.68 | 11.77 | 11.17 | 0 | 0 | 0 | |
08/07/2009 |
11.49
|
18,600 | 10.99 | 11.59 | 10.53 | 0 | 0 | 0 | |
07/07/2009 |
11.36
|
5,500 | 11.36 | 11.36 | 11.22 | 0 | 0 | 0 | |
06/07/2009 |
10.67
|
400 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |