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) |
-1.90 | -11.95% | 65,800 | 0 | 0 |
14
17.60
14
|
2 tháng
(2024-07-22) |
-4.50 | -24.32% | 287,100 | 17,000 | 0.4 |
14
22
14
|
3 tháng
(2024-06-21) |
1.50 | 12% | 406,300 | 15,500 | 0.3 |
12.50
24.40
14
|
6 tháng
(2024-03-25) |
-3.50 | -20% | 460,900 | 15,000 | 0.3 |
12
24.40
14
|
12 tháng
(2023-09-25) |
-2.20 | -13.58% | 679,700 | 17,500 | 0.4 |
12
24.40
14
|
24 tháng
(2022-09-30) |
3.20 | 29.63% | 949,034 | 12,370 | 0.3 |
8.50
24.40
14
|
36 tháng
(2021-10-05) |
3.60 | 34.62% | 2,371,574 | 5,440 | 0.3 |
8.50
24.40
14
|
60 tháng
(2019-10-16) |
8 | 133.33% | 3,123,910 | -559,578 | -3.6 |
4.40
24.40
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/07/2009 |
19.07
|
10,300 | 18.91 | 19.80 | 19.07 | 800 | 0 | 0 | |
28/07/2009 |
18.91
|
4,300 | 20.29 | 21.10 | 18.91 | 2,500 | 0 | 0 | |
27/07/2009 |
20.29
|
4,800 | 19.60 | 20.94 | 18.34 | 2,300 | 200 | 0 | |
24/07/2009 |
19.60
|
5,600 | 18.54 | 19.60 | 19.60 | 2,000 | 0 | 0 | |
23/07/2009 |
18.54
|
19,100 | 17.93 | 18.66 | 16.88 | 6,000 | 0 | 0 | |
22/07/2009 |
17.93
|
2,700 | 18.26 | 18.26 | 17.93 | 1,000 | 0 | 0 | |
21/07/2009 |
18.26
|
4,300 | 18.62 | 18.87 | 17.85 | 2,200 | 0 | 0 | |
20/07/2009 |
18.62
|
1,000 | 17.85 | 18.87 | 18.62 | 500 | 0 | 0 | |
17/07/2009 |
17.85
|
1,900 | 18.58 | 18.58 | 17.85 | 0 | 0 | 0 | |
16/07/2009 |
18.58
|
1,700 | 18.26 | 19.07 | 18.46 | 0 | 0 | 0 | |
15/07/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
15/07/2009 |
18.26
|
1,300 | 17.24 | 18.66 | 18.26 | 700 | 0 | 0 | |
14/07/2009 |
17.24
|
7,600 | 17.84 | 17.84 | 17.24 | 0 | 0 | 0 | |
13/07/2009 |
17.84
|
2,200 | 18.04 | 18.83 | 17.84 | 0 | 0 | 0 | |
10/07/2009 |
18.04
|
5,400 | 18.63 | 18.63 | 17.88 | 0 | 0 | 0 | |
09/07/2009 |
18.63
|
6,700 | 18.95 | 18.95 | 18.63 | 0 | 0 | 0 | |
08/07/2009 |
18.95
|
8,100 | 19.26 | 19.26 | 18.43 | 4,300 | 0 | 0 | |
07/07/2009 |
19.26
|
800 | 19.30 | 19.30 | 19.03 | 0 | 0 | 0 | |
06/07/2009 |
19.30
|
5,600 | 18.75 | 19.82 | 17.56 | 0 | 0 | 0 | |
03/07/2009 |
18.75
|
14,100 | 18.67 | 20.06 | 17.52 | 0 | 0 | 0 | |
02/07/2009 |
18.67
|
18,600 | 19.58 | 20.61 | 18.59 | 0 | 0 | 0 | |
01/07/2009 |
19.58
|
8,500 | 20.06 | 21.05 | 19.58 | 0 | 0 | 0 | |
30/06/2009 |
20.06
|
9,800 | 21.56 | 22.59 | 20.06 | 0 | 0 | 0 | |
29/06/2009 |
21.56
|
100 | 20.22 | 21.56 | 21.56 | 0 | 0 | 0 | |
26/06/2009 |
20.22
|
7,700 | 19.54 | 20.22 | 19.82 | 0 | 0 | 0 | |
25/06/2009 |
19.54
|
18,000 | 19.82 | 20.22 | 19.54 | 0 | 0 | 0 | |
24/06/2009 |
19.82
|
28,700 | 19.66 | 20.89 | 18.31 | 0 | 0 | 0 | |
23/06/2009 |
19.66
|
1,800 | 21.05 | 21.05 | 19.66 | 0 | 0 | 0 | |
22/06/2009 |
21.05
|
13,600 | 22.20 | 22.20 | 21.05 | 0 | 0 | 0 | |
19/06/2009 |
22.20
|
8,700 | 23.74 | 24.58 | 21.80 | 0 | 0 | 0 | |
18/06/2009 |
23.74
|
12,000 | 24.18 | 24.18 | 22.67 | 0 | 0 | 0 | |
17/06/2009 |
24.18
|
21,000 | 23.90 | 24.18 | 22.24 | 0 | 0 | 0 | |
16/06/2009 |
23.90
|
9,900 | 25.77 | 25.77 | 23.90 | 0 | 0 | 0 | |
15/06/2009 |
25.77
|
14,400 | 25.17 | 26.84 | 23.35 | 0 | 0 | 0 | |
12/06/2009 |
25.17
|
124,400 | 23.63 | 25.17 | 23.78 | 0 | 1,000 | 0 | |
11/06/2009 |
23.63
|
36,100 | 22.20 | 23.66 | 22.59 | 0 | 0 | 0 | |
10/06/2009 |
22.20
|
27,800 | 22.87 | 22.87 | 22.12 | 700 | 0 | 0 | |
09/06/2009 |
22.87
|
47,100 | 24.89 | 26.16 | 22.87 | 0 | 0 | 0 | |
08/06/2009 |
24.89
|
46,400 | 23.23 | 24.89 | 23.78 | 0 | 100 | 0 | |
05/06/2009 |
23.23
|
37,800 | 21.76 | 23.27 | 23.15 | 0 | 500 | 0 | |
04/06/2009 |
21.76
|
31,000 | 20.77 | 21.76 | 21.68 | 0 | 0 | 0 | |
03/06/2009 |
20.77
|
30,600 | 18.59 | 20.77 | 18.43 | 0 | 200 | 0 | |
02/06/2009 |
18.59
|
16,500 | 19.62 | 20.89 | 18.43 | 0 | 0 | 0 | |
01/06/2009 |
19.62
|
29,500 | 19.42 | 19.82 | 19.42 | 0 | 0 | 0 | |
29/05/2009 |
19.42
|
46,700 | 20.81 | 20.89 | 19.42 | 1,000 | 0 | 0 | |
28/05/2009 |
20.81
|
46,500 | 20.81 | 22.24 | 19.82 | 3,400 | 200 | 0 | |
27/05/2009 |
20.81
|
2,500 | 19.46 | 20.81 | 20.81 | 0 | 0 | 0 | |
26/05/2009 |
19.46
|
19,000 | 18.19 | 19.46 | 19.46 | 0 | 0 | 0 | |
25/05/2009 |
18.19
|
39,100 | 17.12 | 18.19 | 18.04 | 0 | 0 | 0 | |
22/05/2009 |
17.12
|
83,200 | 16.01 | 17.12 | 16.01 | 1,000 | 1,100 | 0 | |
21/05/2009 |
16.01
|
8,300 | 14.98 | 16.01 | 16.01 | 0 | 0 | 0 | |
20/05/2009 |
14.98
|
5,500 | 14.03 | 14.98 | 14.98 | 0 | 300 | 0 | |
19/05/2009 |
14.03
|
22,300 | 12.68 | 14.03 | 13.87 | 0 | 400 | 0 | |
18/05/2009 |
12.68
|
4,000 | 12.88 | 13.68 | 12.68 | 0 | 0 | 0 | |
15/05/2009 |
12.88
|
15,900 | 11.89 | 12.88 | 12.57 | 0 | 0 | 0 | |
14/05/2009 |
11.89
|
15,900 | 13.00 | 13.00 | 11.77 | 0 | 0 | 0 | |
13/05/2009 |
13.00
|
3,100 | 13.04 | 13.04 | 12.49 | 0 | 0 | 0 | |
12/05/2009 |
13.04
|
3,200 | 12.68 | 13.04 | 12.09 | 0 | 0 | 0 | |
11/05/2009 |
12.68
|
9,800 | 12.68 | 13.36 | 11.85 | 400 | 0 | 0 | |
08/05/2009 |
12.68
|
10,500 | 13.32 | 13.36 | 12.57 | 0 | 0 | 0 | |
07/05/2009 |
13.32
|
10,000 | 13.04 | 13.68 | 13.28 | 0 | 0 | 0 | |
06/05/2009 |
13.04
|
4,200 | 13.48 | 13.48 | 13.04 | 0 | 0 | 0 | |
05/05/2009 |
13.48
|
51,300 | 13.20 | 14.07 | 13.12 | 0 | 300 | 0 | |
04/05/2009 |
13.20
|
30,700 | 12.49 | 13.20 | 12.09 | 0 | 1,000 | 0 | |
29/04/2009 |
12.49
|
1,300 | 12.25 | 12.68 | 12.05 | 0 | 0 | 0 | |
28/04/2009 |
12.25
|
11,500 | 12.21 | 12.25 | 11.89 | 0 | 0 | 0 | |
27/04/2009 |
12.21
|
17,800 | 12.76 | 12.88 | 12.21 | 0 | 0 | 0 | |
24/04/2009 |
12.76
|
19,600 | 12.72 | 13.60 | 11.89 | 0 | 0 | 0 | |
23/04/2009 |
12.72
|
5,400 | 11.89 | 12.72 | 12.72 | 0 | 800 | 0 | |
22/04/2009 |
11.89
|
7,400 | 12.17 | 12.17 | 11.85 | 0 | 0 | 0 | |
21/04/2009 |
12.17
|
27,100 | 11.30 | 12.17 | 10.58 | 0 | 1,000 | 0 | |
20/04/2009 |
11.30
|
20,200 | 11.85 | 12.64 | 11.06 | 0 | 0 | 0 | |
17/04/2009 |
11.85
|
17,600 | 12.68 | 12.68 | 11.85 | 1,000 | 0 | 0 | |
16/04/2009 |
12.68
|
16,500 | 13.36 | 13.48 | 12.64 | 0 | 0 | 0 | |
15/04/2009 |
13.36
|
17,400 | 13.72 | 13.72 | 13.36 | 0 | 0 | 0 | |
14/04/2009 |
13.72
|
15,500 | 14.39 | 15.26 | 13.48 | 0 | 0 | 0 | |
13/04/2009 |
14.39
|
40,700 | 13.56 | 14.39 | 13.95 | 0 | 1,300 | 0 | |
10/04/2009 |
13.56
|
27,600 | 12.61 | 13.72 | 13.28 | 0 | 0 | 0 | |
09/04/2009 |
12.61
|
23,300 | 12.84 | 14.27 | 12.57 | 0 | 0 | 0 | |
08/04/2009 |
12.84
|
14,100 | 13.99 | 13.99 | 12.84 | 0 | 0 | 0 | |
07/04/2009 |
13.99
|
20,700 | 13.12 | 13.99 | 13.28 | 0 | 0 | 0 | |
03/04/2009 |
13.12
|
50,500 | 12.21 | 13.12 | 11.54 | 1,500 | 1,000 | 0 | |
02/04/2009 |
12.21
|
18,500 | 12.21 | 12.68 | 12.09 | 0 | 0 | 0 | |
01/04/2009 |
12.21
|
27,500 | 12.13 | 13.00 | 11.69 | 0 | 0 | 0 | |
31/03/2009 |
12.13
|
15,900 | 12.53 | 13.28 | 11.69 | 0 | 0 | 0 | |
30/03/2009 |
12.53
|
38,900 | 11.85 | 12.53 | 11.89 | 1,000 | 0 | 0 | |
27/03/2009 |
11.85
|
67,900 | 11.10 | 11.85 | 11.30 | 600 | 0 | 0 | |
26/03/2009 |
11.10
|
14,900 | 11.02 | 11.18 | 11.10 | 0 | 0 | 0 | |
25/03/2009 |
11.02
|
20,800 | 11.02 | 11.18 | 11.02 | 0 | 1,000 | 0 | |
24/03/2009 |
11.02
|
8,500 | 10.82 | 11.46 | 10.94 | 0 | 0 | 0 | |
23/03/2009 |
10.82
|
5,600 | 11.42 | 11.42 | 10.82 | 2,000 | 0 | 0 | |
20/03/2009 |
11.42
|
12,500 | 11.30 | 11.69 | 10.78 | 2,500 | 0 | 0 | |
19/03/2009 |
11.30
|
15,300 | 11.69 | 11.69 | 11.10 | 2,000 | 0 | 0 | |
18/03/2009 |
11.69
|
21,800 | 11.02 | 11.69 | 11.26 | 0 | 0 | 0 | |
17/03/2009 |
11.02
|
31,800 | 10.74 | 11.06 | 10.90 | 1,300 | 0 | 0 | |
16/03/2009 |
10.74
|
28,500 | 10.58 | 10.74 | 10.70 | 0 | 0 | 0 | |
13/03/2009 |
10.58
|
27,100 | 10.74 | 10.94 | 10.54 | 500 | 0 | 0 | |
12/03/2009 |
10.74
|
19,300 | 10.74 | 10.90 | 10.70 | 3,000 | 0 | 0 | |
11/03/2009 |
10.74
|
9,200 | 10.70 | 11.18 | 10.74 | 2,000 | 0 | 0 | |
10/03/2009 |
10.70
|
4,400 | 10.58 | 10.82 | 10.50 | 0 | 0 | 0 | |
09/03/2009 |
10.58
|
4,600 | 10.62 | 10.70 | 10.50 | 200 | 0 | 0 |