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) |
0.50 | 2.16% | 20,028,000 | 1,276,800 | 29.9 |
22.45
23.65
23.65
|
2 tháng
(2024-07-22) |
0.55 | 2.38% | 40,792,800 | 1,173,154 | 27.5 |
21
23.65
23.65
|
3 tháng
(2024-06-21) |
-1.13 | -4.55% | 72,232,900 | 1,410,154 | 33.3 |
21
25.40
23.65
|
6 tháng
(2024-03-25) |
0.20 | 0.83% | 164,090,400 | 7,015,505 | 165.7 |
20.03
25.40
23.65
|
12 tháng
(2023-09-25) |
2.11 | 9.77% | 371,984,300 | 2,317,081 | 80.0 |
17.14
25.40
23.65
|
24 tháng
(2022-09-30) |
1.81 | 8.30% | 835,452,900 | 18,663,403 | 362.8 |
12.63
25.40
23.65
|
36 tháng
(2021-10-05) |
-4.02 | -14.51% | 1,645,171,600 | -43,038,148 | -1,664.2 |
12.63
40.69
23.65
|
60 tháng
(2019-10-16) |
1.40 | 6.27% | 1,968,206,053 | -64,870,430 | -2,190.3 |
12.63
40.69
23.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/10/2009 |
8.39
|
949,900 | 8.15 | 8.56 | 7.70 | 3,000 | 0 | 0 | |
28/10/2009 |
8.15
|
366,000 | 7.79 | 8.15 | 7.96 | 0 | 100 | 0 | |
27/10/2009 |
7.79
|
455,200 | 7.97 | 7.97 | 7.27 | 100 | 0 | 0 | |
26/10/2009 |
7.97
|
355,800 | 7.70 | 8.03 | 7.53 | 0 | 0 | 0 | |
23/10/2009 |
7.70
|
321,700 | 8.06 | 8.15 | 7.56 | 0 | 0 | 0 | |
22/10/2009 |
8.06
|
294,200 | 8.24 | 8.24 | 8.05 | 0 | 100 | 0 | |
21/10/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
21/10/2009 |
8.24
|
594,600 | 8.12 | 8.40 | 7.97 | 0 | 0 | 0 | |
20/10/2009 |
8.12
|
564,900 | 7.63 | 8.12 | 7.63 | 0 | 0 | 0 | |
19/10/2009 |
7.63
|
263,900 | 7.46 | 7.80 | 7.13 | 0 | 0 | 0 | |
16/10/2009 |
7.46
|
367,300 | 7.80 | 7.80 | 7.42 | 0 | 500 | 0 | |
15/10/2009 |
7.80
|
354,200 | 7.93 | 8.24 | 7.72 | 0 | 2,000 | 0 | |
14/10/2009 |
7.93
|
268,100 | 7.47 | 7.98 | 7.30 | 0 | 0 | 0 | |
13/10/2009 |
7.47
|
279,100 | 8.00 | 8.29 | 7.46 | 0 | 2,700 | 0 | |
12/10/2009 |
8.00
|
582,600 | 7.53 | 8.05 | 7.74 | 0 | 1,100 | 0 | |
09/10/2009 |
7.53
|
335,900 | 7.23 | 7.67 | 7.37 | 0 | 200 | 0 | |
08/10/2009 |
7.23
|
228,800 | 7.28 | 7.32 | 7.04 | 0 | 0 | 0 | |
07/10/2009 |
7.28
|
385,800 | 7.09 | 7.32 | 7.09 | 500 | 0 | 0 | |
06/10/2009 |
7.09
|
156,600 | 7.15 | 7.46 | 6.76 | 0 | 0 | 0 | |
05/10/2009 |
7.15
|
177,500 | 7.60 | 7.60 | 7.02 | 0 | 500 | 0 | |
02/10/2009 |
7.60
|
377,200 | 7.96 | 7.96 | 7.34 | 100 | 9,100 | 0 | |
01/10/2009 |
7.96
|
863,100 | 7.63 | 7.96 | 7.46 | 0 | 6,200 | 0 | |
30/09/2009 |
7.63
|
605,500 | 7.16 | 7.63 | 7.11 | 0 | 2,500 | 0 | |
29/09/2009 |
7.16
|
266,000 | 7.46 | 7.56 | 7.15 | 0 | 0 | 0 | |
28/09/2009 |
7.46
|
315,800 | 7.39 | 7.75 | 7.41 | 10,000 | 3,100 | 0 | |
25/09/2009 |
7.39
|
396,900 | 7.02 | 7.39 | 6.85 | 15,000 | 0 | 0 | |
24/09/2009 |
7.02
|
357,200 | 7.11 | 7.11 | 6.83 | 0 | 2,000 | 0 | |
23/09/2009 |
7.11
|
386,500 | 7.51 | 7.72 | 6.94 | 15,000 | 0 | 0 | |
22/09/2009 |
7.51
|
523,300 | 7.08 | 7.54 | 7.11 | 0 | 0 | 0 | |
21/09/2009 |
7.08
|
192,300 | 6.66 | 7.08 | 6.76 | 0 | 400 | 0 | |
18/09/2009 |
6.66
|
487,800 | 6.38 | 6.71 | 6.33 | 0 | 0 | 0 | |
17/09/2009 |
6.38
|
397,400 | 6.23 | 6.68 | 6.24 | 0 | 0 | 0 | |
16/09/2009 |
6.23
|
252,600 | 6.43 | 6.43 | 6.21 | 0 | 0 | 0 | |
15/09/2009 |
6.43
|
428,300 | 6.23 | 6.57 | 6.16 | 20,000 | 0 | 0 | |
14/09/2009 |
6.23
|
736,700 | 5.86 | 6.23 | 5.83 | 0 | 0 | 0 | |
11/09/2009 |
5.86
|
156,200 | 5.81 | 6.05 | 5.72 | 0 | 900 | 0 | |
10/09/2009 |
5.81
|
78,600 | 5.93 | 5.97 | 5.76 | 0 | 0 | 0 | |
09/09/2009 |
5.93
|
120,000 | 5.95 | 6.33 | 5.86 | 0 | 0 | 0 | |
08/09/2009 |
5.95
|
331,600 | 5.83 | 5.95 | 5.83 | 0 | 0 | 0 | |
07/09/2009 |
5.83
|
202,800 | 5.53 | 5.86 | 5.31 | 0 | 0 | 0 | |
04/09/2009 |
5.53
|
189,900 | 5.74 | 5.88 | 5.45 | 0 | 0 | 0 | |
03/09/2009 |
5.74
|
146,700 | 5.98 | 5.98 | 5.72 | 0 | 0 | 0 | |
01/09/2009 |
5.98
|
205,000 | 6.31 | 6.31 | 5.81 | 0 | 0 | 0 | |
31/08/2009 |
6.31
|
316,600 | 6.12 | 6.38 | 6.05 | 3,100 | 0 | 0 | |
28/08/2009 |
6.12
|
307,000 | 5.93 | 6.16 | 5.93 | 0 | 0 | 0 | |
27/08/2009 |
5.93
|
251,800 | 5.84 | 6.07 | 5.81 | 1,900 | 0 | 0 | |
26/08/2009 |
5.84
|
606,100 | 5.43 | 5.84 | 5.50 | 0 | 0 | 0 | |
25/08/2009 |
5.43
|
336,800 | 5.41 | 5.58 | 5.36 | 0 | 0 | 0 | |
24/08/2009 |
5.41
|
147,300 | 5.36 | 5.60 | 5.38 | 0 | 0 | 0 | |
21/08/2009 |
5.36
|
174,000 | 5.27 | 5.60 | 5.32 | 2,000 | 0 | 0 | |
20/08/2009 |
5.27
|
219,200 | 5.24 | 5.38 | 5.19 | 0 | 5,000 | 0 | |
19/08/2009 |
5.24
|
280,600 | 4.93 | 5.27 | 4.99 | 0 | 0 | 0 | |
18/08/2009 |
4.93
|
132,200 | 4.94 | 5.03 | 4.86 | 0 | 500 | 0 | |
17/08/2009 |
4.94
|
70,900 | 5.08 | 5.13 | 4.94 | 0 | 0 | 0 | |
14/08/2009 |
5.08
|
84,000 | 5.13 | 5.20 | 5.05 | 13,000 | 0 | 0 | |
13/08/2009 |
5.13
|
67,300 | 5.20 | 5.38 | 5.12 | 300 | 0 | 0 | |
12/08/2009 |
5.20
|
161,500 | 5.22 | 5.43 | 5.17 | 0 | 0 | 0 | |
11/08/2009 |
5.22
|
227,200 | 4.87 | 5.24 | 4.87 | 0 | 2,000 | 0 | |
10/08/2009 |
4.87
|
101,600 | 4.86 | 4.94 | 4.86 | 0 | 4,000 | 0 | |
07/08/2009 |
4.86
|
77,900 | 4.93 | 4.98 | 4.82 | 0 | 0 | 0 | |
06/08/2009 |
4.93
|
84,500 | 4.94 | 5.03 | 4.87 | 100 | 0 | 0 | |
05/08/2009 |
4.94
|
67,200 | 5.01 | 5.01 | 4.94 | 0 | 0 | 0 | |
04/08/2009 |
5.01
|
107,300 | 4.93 | 5.13 | 4.94 | 0 | 0 | 0 | |
03/08/2009 |
4.93
|
39,600 | 4.98 | 5.10 | 4.86 | 0 | 0 | 0 | |
31/07/2009 |
4.98
|
100,800 | 4.82 | 5.03 | 4.87 | 0 | 0 | 0 | |
30/07/2009 |
4.82
|
75,800 | 4.86 | 4.86 | 4.73 | 2,000 | 0 | 0 | |
29/07/2009 |
4.86
|
200,200 | 5.12 | 5.12 | 4.79 | 5,000 | 0 | 0 | |
28/07/2009 |
5.12
|
302,400 | 5.48 | 5.48 | 5.12 | 200 | 0 | 0 | |
27/07/2009 |
5.48
|
222,700 | 5.24 | 5.60 | 5.20 | 0 | 0 | 0 | |
24/07/2009 |
5.24
|
29,600 | 4.99 | 5.24 | 5.20 | 0 | 0 | 0 | |
23/07/2009 |
4.99
|
111,500 | 4.68 | 5.01 | 4.67 | 0 | 0 | 0 | |
22/07/2009 |
4.68
|
35,700 | 4.67 | 4.80 | 4.65 | 0 | 0 | 0 | |
21/07/2009 |
4.67
|
62,300 | 4.63 | 4.77 | 4.63 | 0 | 0 | 0 | |
20/07/2009 |
4.63
|
54,100 | 4.77 | 4.77 | 4.51 | 1,000 | 0 | 0 | |
17/07/2009 |
4.77
|
27,900 | 4.89 | 4.94 | 4.77 | 0 | 0 | 0 | |
16/07/2009 |
4.89
|
78,300 | 4.72 | 5.03 | 4.79 | 0 | 0 | 0 | |
15/07/2009 |
4.72
|
41,700 | 4.67 | 4.77 | 4.68 | 2,500 | 0 | 0 | |
14/07/2009 |
4.67
|
97,200 | 4.61 | 4.91 | 4.60 | 0 | 0 | 0 | |
13/07/2009 |
4.61
|
61,100 | 4.82 | 4.82 | 4.61 | 0 | 0 | 0 | |
10/07/2009 |
4.82
|
65,900 | 4.96 | 4.99 | 4.82 | 0 | 0 | 0 | |
09/07/2009 |
4.96
|
68,900 | 4.98 | 5.12 | 4.89 | 1,000 | 1,000 | 0 | |
08/07/2009 |
4.98
|
37,500 | 5.08 | 5.08 | 4.70 | 1,000 | 0 | 0 | |
07/07/2009 |
5.08
|
104,600 | 4.96 | 5.20 | 4.93 | 0 | 0 | 0 | |
06/07/2009 |
4.96
|
59,800 | 4.82 | 4.96 | 4.77 | 0 | 0 | 0 | |
03/07/2009 |
4.82
|
175,900 | 4.87 | 4.87 | 4.41 | 3,300 | 0 | 0 | |
02/07/2009 |
4.87
|
73,500 | 4.65 | 4.87 | 4.44 | 0 | 0 | 0 | |
01/07/2009 |
4.65
|
160,600 | 4.94 | 4.94 | 4.63 | 3,000 | 0 | 0 | |
30/06/2009 |
4.94
|
127,200 | 5.20 | 5.55 | 4.93 | 0 | 0 | 0 | |
29/06/2009 |
5.20
|
43,400 | 5.36 | 5.38 | 5.12 | 100 | 0 | 0 | |
26/06/2009 |
5.36
|
116,000 | 5.17 | 5.55 | 5.26 | 0 | 0 | 0 | |
25/06/2009 |
5.17
|
228,400 | 5.24 | 5.45 | 5.08 | 500 | 0 | 0 | |
24/06/2009 |
5.24
|
103,100 | 4.89 | 5.24 | 4.58 | 600 | 0 | 0 | |
23/06/2009 |
4.89
|
179,900 | 5.24 | 5.24 | 4.89 | 0 | 0 | 0 | |
22/06/2009 |
5.24
|
278,000 | 5.52 | 5.52 | 5.24 | 2,500 | 0 | 0 | |
19/06/2009 |
5.52
|
112,100 | 5.79 | 5.90 | 5.45 | 0 | 0 | 0 | |
18/06/2009 |
5.79
|
199,100 | 5.86 | 5.98 | 5.64 | 0 | 0 | 0 | |
17/06/2009 |
5.86
|
419,200 | 6.00 | 6.00 | 5.58 | 0 | 1,000 | 0 | |
16/06/2009 |
6.00
|
72,500 | 6.43 | 6.43 | 6.00 | 0 | 0 | 0 | |
15/06/2009 |
6.43
|
193,900 | 6.76 | 6.76 | 6.43 | 0 | 2,000 | 0 | |
12/06/2009 |
6.76
|
330,700 | 6.95 | 7.30 | 6.56 | 0 | 0 | 0 | |
11/06/2009 |
6.95
|
343,500 | 6.59 | 6.95 | 6.16 | 0 | 0 | 0 |