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) |
-0.90 | -1.11% | 82,800 | 42,966 | 3.4 |
77.90
80.90
80
|
2 tháng
(2024-07-22) |
3 | 3.90% | 203,300 | 91,720 | 7.2 |
74.30
81
80
|
3 tháng
(2024-06-21) |
3 | 3.90% | 248,500 | 89,903 | 7.0 |
74.30
81
80
|
6 tháng
(2024-03-25) |
6.90 | 9.44% | 546,800 | 135,755 | 10.6 |
72.42
81
80
|
12 tháng
(2023-09-25) |
11.04 | 16.01% | 1,006,000 | 227,255 | 17.2 |
64.41
81
80
|
24 tháng
(2022-09-30) |
7.74 | 10.70% | 3,270,500 | 8,166 | 2.9 |
58.94
81
80
|
36 tháng
(2021-10-05) |
10.94 | 15.85% | 6,621,800 | 25,669 | 6.3 |
58.94
83.48
80
|
60 tháng
(2019-10-16) |
16.13 | 25.25% | 12,113,039 | -454,675 | -21.8 |
45.51
83.48
80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/11/2009 |
14.58
|
5,420 | 14.54 | 14.58 | 13.88 | 0 | 0 | 0 | |
16/11/2009 |
14.54
|
3,060 | 14.40 | 14.58 | 14.40 | 500 | 0 | 0 | |
13/11/2009 |
14.40
|
10,570 | 14.89 | 14.89 | 14.23 | 150 | 0 | 0 | |
12/11/2009 |
14.89
|
3,560 | 14.23 | 14.89 | 14.23 | 0 | 1,170 | 0 | |
11/11/2009 |
14.23
|
20,040 | 13.85 | 14.23 | 13.71 | 1,000 | 0 | 0 | |
10/11/2009 |
13.85
|
33,260 | 14.20 | 14.20 | 13.54 | 10,000 | 0 | 0 | |
09/11/2009 |
14.20
|
11,600 | 14.93 | 14.93 | 14.20 | 0 | 90 | 0 | |
06/11/2009 |
14.93
|
15,550 | 15.27 | 15.97 | 14.93 | 0 | 90 | 0 | |
05/11/2009 |
15.27
|
24,750 | 15.06 | 15.38 | 14.58 | 0 | 300 | 0 | |
04/11/2009 |
15.06
|
59,360 | 15.06 | 15.79 | 14.34 | 4,280 | 0 | 0 | |
03/11/2009 |
15.06
|
13,130 | 15.83 | 15.83 | 15.06 | 100 | 0 | 0 | |
02/11/2009 |
15.83
|
16,630 | 16.66 | 16.66 | 15.83 | 0 | 0 | 0 | |
30/10/2009 |
16.66
|
22,800 | 16.63 | 16.83 | 16.31 | 0 | 30 | 0 | |
29/10/2009 |
16.63
|
74,510 | 16.66 | 16.66 | 15.83 | 0 | 0 | 0 | |
28/10/2009 |
16.66
|
63,180 | 15.90 | 16.66 | 16.31 | 0 | 50 | 0 | |
27/10/2009 |
15.90
|
58,820 | 16.66 | 16.66 | 15.86 | 1,100 | 1,170 | 0 | |
26/10/2009 |
16.66
|
32,030 | 17.53 | 17.53 | 16.66 | 2,000 | 0 | 0 | |
23/10/2009 |
17.53
|
166,670 | 16.83 | 17.53 | 16.83 | 0 | 680 | 0 | |
22/10/2009 |
16.83
|
70,560 | 16.97 | 17.18 | 16.31 | 1,100 | 230 | 0 | |
21/10/2009 |
16.97
|
58,320 | 17.70 | 17.70 | 16.87 | 100 | 0 | 0 | |
20/10/2009 |
17.70
|
39,500 | 18.57 | 18.57 | 17.70 | 1,000 | 0 | 0 | |
19/10/2009 |
18.57
|
25,780 | 18.92 | 18.92 | 18.05 | 0 | 0 | 0 | |
16/10/2009 |
18.92
|
33,380 | 18.74 | 18.92 | 18.05 | 0 | 2,000 | 0 | |
15/10/2009 |
18.74
|
59,320 | 18.74 | 19.09 | 18.05 | 0 | 1,000 | 0 | |
14/10/2009 |
18.74
|
21,910 | 18.74 | 18.74 | 18.05 | 10,000 | 0 | 0 | |
13/10/2009 |
18.74
|
85,680 | 18.22 | 18.92 | 17.70 | 43,000 | 0 | 0 | |
12/10/2009 |
18.22
|
100,660 | 17.53 | 18.22 | 17.53 | 67,000 | 100 | 0 | |
09/10/2009 |
17.53
|
44,890 | 17.70 | 18.22 | 17.53 | 0 | 0 | 0 | |
08/10/2009 |
17.70
|
31,500 | 17.70 | 17.70 | 17.36 | 0 | 0 | 0 | |
07/10/2009 |
17.70
|
7,010 | 17.01 | 17.70 | 17.18 | 400 | 0 | 0 | |
06/10/2009 |
17.01
|
25,470 | 16.31 | 17.01 | 16.49 | 0 | 0 | 0 | |
05/10/2009 |
16.31
|
137,850 | 17.15 | 17.88 | 16.31 | 0 | 0 | 0 | |
02/10/2009 |
17.15
|
28,840 | 18.05 | 18.05 | 17.15 | 1,000 | 400 | 0 | |
01/10/2009 |
18.05
|
35,130 | 18.92 | 18.92 | 18.05 | 0 | 0 | 0 | |
30/09/2009 |
18.92
|
87,500 | 19.09 | 19.09 | 18.22 | 0 | 0 | 0 | |
29/09/2009 |
19.09
|
42,210 | 18.40 | 19.09 | 17.70 | 0 | 100 | 0 | |
28/09/2009 |
18.40
|
167,000 | 17.53 | 18.40 | 17.53 | 0 | 3,200 | 0 | |
25/09/2009 |
17.53
|
31,200 | 16.83 | 17.53 | 16.24 | 0 | 0 | 0 | |
24/09/2009 |
16.83
|
9,760 | 17.18 | 17.53 | 16.38 | 0 | 0 | 0 | |
23/09/2009 |
17.18
|
24,430 | 18.05 | 18.05 | 17.18 | 0 | 0 | 0 | |
22/09/2009 |
18.05
|
72,490 | 18.05 | 18.74 | 18.05 | 150 | 600 | 0 | |
21/09/2009 |
18.05
|
150,600 | 17.25 | 18.05 | 17.70 | 2,000 | 0 | 0 | |
18/09/2009 |
17.25
|
91,980 | 16.45 | 17.25 | 16.49 | 11,000 | 0 | 0 | |
17/09/2009 |
16.45
|
8,040 | 16.31 | 16.49 | 16.14 | 0 | 0 | 0 | |
16/09/2009 |
16.31
|
4,660 | 16.49 | 16.49 | 16.31 | 1,000 | 0 | 0 | |
15/09/2009 |
16.49
|
12,020 | 16.49 | 16.66 | 15.97 | 100 | 0 | 0 | |
14/09/2009 |
16.49
|
11,760 | 16.14 | 16.49 | 16.21 | 20 | 0 | 0 | |
11/09/2009 |
16.14
|
36,440 | 16.14 | 16.38 | 15.97 | 0 | 0 | 0 | |
10/09/2009 |
16.14
|
5,930 | 16.31 | 16.31 | 15.62 | 0 | 0 | 0 | |
09/09/2009 |
16.31
|
12,100 | 16.35 | 16.83 | 16.31 | 400 | 0 | 0 | |
08/09/2009 |
16.35
|
30,200 | 15.97 | 16.77 | 16.14 | 0 | 0 | 0 | |
07/09/2009 |
15.97
|
25,050 | 15.97 | 15.97 | 15.24 | 0 | 0 | 0 | |
04/09/2009 |
15.97
|
44,220 | 16.14 | 16.21 | 15.62 | 1,000 | 0 | 0 | |
03/09/2009 |
16.14
|
46,940 | 16.31 | 16.31 | 15.55 | 0 | 5,300 | 0 | |
02/09/2009 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
01/09/2009 |
16.31
|
39,960 | 16.83 | 16.83 | 16.04 | 0 | 1,050 | 0 | |
31/08/2009 |
16.83
|
85,520 | 16.66 | 16.83 | 16.49 | 0 | 0 | 0 | |
28/08/2009 |
16.66
|
102,290 | 16.49 | 16.66 | 16.42 | 0 | 20 | 0 | |
27/08/2009 |
16.49
|
108,920 | 17.18 | 17.18 | 16.38 | 780 | 0 | 0 | |
26/08/2009 |
17.18
|
123,590 | 16.38 | 17.18 | 16.38 | 0 | 70 | 0 | |
25/08/2009 |
16.38
|
206,700 | 15.62 | 16.38 | 16.14 | 0 | 2,200 | 0 | |
24/08/2009 |
15.62
|
88,260 | 14.89 | 15.62 | 15.58 | 0 | 300 | 0 | |
21/08/2009 |
14.89
|
151,800 | 14.20 | 14.89 | 14.58 | 0 | 500 | 0 | |
20/08/2009 |
14.20
|
127,810 | 13.54 | 14.20 | 13.54 | 0 | 100 | 0 | |
19/08/2009 |
13.54
|
55,750 | 13.02 | 13.54 | 12.98 | 0 | 800 | 0 | |
18/08/2009 |
13.02
|
30,000 | 13.05 | 13.05 | 12.57 | 200 | 0 | 0 | |
17/08/2009 |
13.05
|
92,380 | 12.46 | 13.05 | 12.32 | 0 | 0 | 0 | |
14/08/2009 |
12.46
|
23,150 | 12.50 | 12.57 | 12.32 | 7,000 | 0 | 0 | |
13/08/2009 |
12.50
|
22,350 | 12.43 | 12.81 | 12.46 | 1,920 | 0 | 0 | |
12/08/2009 |
12.43
|
20,420 | 12.32 | 12.50 | 12.32 | 170 | 0 | 0 | |
11/08/2009 |
12.32
|
28,510 | 12.32 | 12.39 | 12.22 | 4,680 | 0 | 0 | |
10/08/2009 |
12.32
|
7,590 | 12.15 | 12.39 | 12.15 | 1,050 | 0 | 0 | |
07/08/2009 |
12.15
|
30,970 | 12.15 | 12.15 | 11.98 | 0 | 0 | 0 | |
06/08/2009 |
12.15
|
21,690 | 12.29 | 12.50 | 12.15 | 100 | 0 | 0 | |
05/08/2009 |
12.29
|
22,490 | 12.29 | 12.29 | 11.91 | 0 | 0 | 0 | |
04/08/2009 |
12.29
|
20,760 | 12.29 | 12.50 | 12.29 | 1,650 | 0 | 0 | |
03/08/2009 |
12.29
|
17,680 | 12.53 | 12.53 | 12.15 | 2,220 | 0 | 0 | |
31/07/2009 |
12.53
|
39,120 | 12.32 | 12.67 | 12.29 | 250 | 0 | 0 | |
30/07/2009 |
12.32
|
52,730 | 12.50 | 12.50 | 11.87 | 50 | 0 | 0 | |
29/07/2009 |
12.50
|
26,040 | 12.70 | 13.02 | 12.15 | 0 | 0 | 0 | |
28/07/2009 |
12.70
|
18,300 | 12.81 | 12.81 | 12.32 | 0 | 0 | 0 | |
27/07/2009 |
12.81
|
84,140 | 12.32 | 12.81 | 12.36 | 20,000 | 0 | 0 | |
24/07/2009 |
12.32
|
72,270 | 11.77 | 12.32 | 12.15 | 0 | 0 | 0 | |
23/07/2009 |
11.77
|
41,640 | 11.73 | 11.77 | 11.18 | 250 | 0 | 0 | |
22/07/2009 |
11.73
|
21,840 | 12.04 | 12.04 | 11.73 | 0 | 0 | 0 | |
21/07/2009: Cổ tức tiền mặt tỉ lệ: 8% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
21/07/2009 |
12.04
|
61,580 | 11.54 | 12.08 | 11.49 | 400 | 0 | 0 | |
20/07/2009 |
11.54
|
70,580 | 11.98 | 11.98 | 11.44 | 3,000 | 0 | 0 | |
17/07/2009 |
11.98
|
39,310 | 12.13 | 12.13 | 11.91 | 0 | 0 | 0 | |
16/07/2009 |
12.13
|
78,560 | 11.93 | 12.27 | 11.91 | 0 | 0 | 0 | |
15/07/2009 |
11.93
|
116,460 | 11.93 | 12.25 | 11.93 | 4,100 | 0 | 0 | |
14/07/2009 |
11.93
|
188,670 | 12.03 | 12.25 | 11.66 | 26,060 | 0 | 0 | |
13/07/2009 |
12.03
|
23,890 | 12.27 | 12.27 | 12.03 | 4,100 | 0 | 0 | |
10/07/2009 |
12.27
|
82,580 | 12.52 | 12.52 | 11.95 | 27,000 | 0 | 0 | |
09/07/2009 |
12.52
|
32,500 | 12.27 | 12.64 | 12.27 | 0 | 0 | 0 | |
08/07/2009 |
12.27
|
65,100 | 12.40 | 12.40 | 11.78 | 9,940 | 0 | 0 | |
07/07/2009 |
12.40
|
74,640 | 12.22 | 12.52 | 12.22 | 0 | 0 | 0 | |
06/07/2009 |
12.22
|
41,720 | 11.66 | 12.22 | 12.15 | 0 | 0 | 0 | |
03/07/2009 |
11.66
|
89,520 | 11.49 | 11.73 | 11.05 | 0 | 0 | 0 | |
02/07/2009 |
11.49
|
61,600 | 11.19 | 11.54 | 11.29 | 2,000 | 0 | 0 | |
01/07/2009 |
11.19
|
113,390 | 11.78 | 11.78 | 11.19 | 28,000 | 400 | 0 |