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) |
-0.10 | -1.43% | 50,200 | 100 | 0.0 |
6.70
7.10
6.90
|
2 tháng
(2024-07-22) |
0.20 | 2.99% | 263,300 | 100 | 0.0 |
6.70
7.20
6.90
|
3 tháng
(2024-06-24) |
-0.20 | -2.82% | 381,700 | 100 | 0.0 |
6.70
7.20
6.90
|
6 tháng
(2024-03-25) |
-0.20 | -2.82% | 853,300 | 100 | 0.0 |
6.60
7.30
6.90
|
12 tháng
(2023-09-26) |
-1 | -12.66% | 1,851,002 | 100 | 0.0 |
6.60
8.50
6.90
|
24 tháng
(2022-10-03) |
0.30 | 4.55% | 3,564,643 | 100 | 0.0 |
4.30
9.30
6.90
|
36 tháng
(2021-10-06) |
-6.30 | -47.73% | 15,639,675 | -10,646 | -0.1 |
4.30
14.80
6.90
|
60 tháng
(2019-10-17) |
4.30 | 165.38% | 30,942,937 | -7,276 | -0.1 |
1.80
14.80
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2009 |
24.87
|
158,400 | 24.87 | 25.62 | 24.69 | 0 | 0 | 0 | |
13/11/2009 |
24.87
|
113,200 | 24.81 | 25.62 | 24.17 | 0 | 0 | 0 | |
12/11/2009 |
24.81
|
203,500 | 24.69 | 25.44 | 24.46 | 0 | 0 | 0 | |
11/11/2009 |
24.69
|
143,900 | 24.23 | 24.87 | 23.71 | 0 | 0 | 0 | |
10/11/2009 |
24.23
|
162,100 | 24.63 | 25.44 | 24.06 | 0 | 0 | 0 | |
09/11/2009 |
24.63
|
248,000 | 25.85 | 26.31 | 24.63 | 0 | 0 | 0 | |
06/11/2009 |
25.85
|
271,100 | 25.91 | 27.41 | 25.50 | 0 | 2,000 | 0 | |
05/11/2009 |
25.91
|
203,200 | 25.16 | 26.66 | 24.87 | 0 | 0 | 0 | |
04/11/2009 |
25.16
|
214,000 | 24.63 | 25.44 | 24.58 | 0 | 0 | 0 | |
03/11/2009 |
24.63
|
285,300 | 24.58 | 24.98 | 24.29 | 0 | 0 | 0 | |
02/11/2009 |
24.58
|
313,200 | 26.37 | 26.37 | 24.46 | 0 | 0 | 0 | |
30/10/2009 |
26.37
|
360,700 | 25.16 | 26.37 | 25.68 | 2,000 | 0 | 0 | |
29/10/2009 |
25.16
|
244,300 | 25.44 | 25.56 | 24.00 | 0 | 0 | 0 | |
28/10/2009 |
25.44
|
299,500 | 25.39 | 26.31 | 24.87 | 0 | 0 | 0 | |
27/10/2009 |
25.39
|
393,000 | 26.08 | 26.08 | 24.81 | 0 | 0 | 0 | |
26/10/2009 |
26.08
|
501,100 | 26.60 | 27.82 | 26.08 | 0 | 0 | 0 | |
23/10/2009 |
26.60
|
544,000 | 28.34 | 30.30 | 26.37 | 1,000 | 0 | 0 | |
22/10/2009 |
28.34
|
350,000 | 26.66 | 28.34 | 28.05 | 0 | 0 | 0 | |
21/10/2009 |
26.66
|
527,400 | 25.21 | 26.66 | 25.33 | 0 | 0 | 0 | |
20/10/2009 |
25.21
|
482,900 | 24.23 | 25.56 | 24.17 | 0 | 0 | 0 | |
19/10/2009 |
24.23
|
187,800 | 23.88 | 25.85 | 23.42 | 0 | 0 | 0 | |
16/10/2009 |
23.88
|
351,600 | 23.94 | 24.87 | 23.42 | 0 | 0 | 0 | |
15/10/2009 |
23.94
|
594,800 | 22.73 | 23.94 | 23.13 | 0 | 0 | 0 | |
14/10/2009 |
22.73
|
578,600 | 22.32 | 22.73 | 21.97 | 0 | 0 | 0 | |
13/10/2009 |
22.32
|
308,600 | 23.25 | 23.71 | 22.15 | 0 | 0 | 0 | |
12/10/2009 |
23.25
|
716,200 | 23.13 | 24.00 | 21.97 | 0 | 0 | 0 | |
09/10/2009 |
23.13
|
368,000 | 23.42 | 24.52 | 22.67 | 0 | 0 | 0 | |
08/10/2009 |
23.42
|
747,900 | 21.92 | 23.42 | 21.92 | 0 | 600 | 0 | |
07/10/2009 |
21.92
|
212,600 | 20.93 | 21.92 | 21.69 | 0 | 100 | 0 | |
06/10/2009 |
20.93
|
409,800 | 19.84 | 20.93 | 19.78 | 0 | 100 | 0 | |
05/10/2009 |
19.84
|
466,500 | 20.76 | 20.76 | 19.31 | 600 | 0 | 0 | |
02/10/2009 |
20.76
|
97,900 | 21.57 | 21.57 | 20.76 | 0 | 0 | 0 | |
01/10/2009 |
21.57
|
526,700 | 23.19 | 24.75 | 21.57 | 0 | 0 | 0 | |
30/09/2009 |
23.19
|
1,052,100 | 21.69 | 23.19 | 22.55 | 0 | 0 | 0 | |
29/09/2009 |
21.69
|
439,800 | 20.36 | 21.69 | 21.40 | 0 | 0 | 0 | |
28/09/2009 |
20.36
|
176,700 | 19.66 | 20.36 | 19.08 | 0 | 0 | 0 | |
25/09/2009 |
19.66
|
548,800 | 18.91 | 19.66 | 18.39 | 0 | 0 | 0 | |
24/09/2009 |
18.91
|
721,000 | 17.52 | 19.08 | 17.52 | 200 | 10,700 | 0 | |
23/09/2009 |
17.52
|
409,200 | 16.94 | 17.98 | 17.06 | 0 | 0 | 0 | |
22/09/2009 |
16.94
|
143,900 | 16.89 | 16.94 | 16.54 | 1,000 | 0 | 0 | |
21/09/2009 |
16.89
|
197,300 | 16.94 | 17.06 | 16.77 | 0 | 0 | 0 | |
18/09/2009 |
16.94
|
278,300 | 16.71 | 17.06 | 16.77 | 0 | 0 | 0 | |
17/09/2009 |
16.71
|
153,400 | 16.54 | 17.06 | 16.65 | 0 | 0 | 0 | |
16/09/2009 |
16.54
|
61,500 | 16.77 | 16.94 | 16.37 | 0 | 0 | 0 | |
15/09/2009 |
16.77
|
169,500 | 16.77 | 17.00 | 16.31 | 0 | 0 | 0 | |
14/09/2009 |
16.77
|
155,700 | 16.42 | 17.06 | 16.37 | 0 | 0 | 0 | |
11/09/2009 |
16.42
|
90,900 | 16.25 | 16.71 | 16.19 | 0 | 0 | 0 | |
10/09/2009 |
16.25
|
80,000 | 16.54 | 16.54 | 16.19 | 0 | 0 | 0 | |
09/09/2009 |
16.54
|
70,700 | 16.48 | 17.35 | 16.19 | 0 | 0 | 0 | |
08/09/2009 |
16.48
|
130,900 | 16.08 | 16.60 | 16.08 | 0 | 0 | 0 | |
07/09/2009 |
16.08
|
109,000 | 16.31 | 16.31 | 15.79 | 0 | 0 | 0 | |
04/09/2009 |
16.31
|
119,100 | 16.48 | 16.71 | 16.08 | 0 | 0 | 0 | |
03/09/2009 |
16.48
|
66,400 | 17.35 | 17.35 | 16.31 | 0 | 0 | 0 | |
01/09/2009 |
17.35
|
280,100 | 17.06 | 18.16 | 17.00 | 0 | 0 | 0 | |
31/08/2009 |
17.06
|
208,400 | 15.96 | 17.06 | 16.19 | 0 | 0 | 0 | |
28/08/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
28/08/2009 |
15.96
|
155,700 | 15.73 | 16.19 | 15.90 | 0 | 0 | 0 | |
27/08/2009 |
15.73
|
155,300 | 15.84 | 15.89 | 15.56 | 0 | 0 | 0 | |
26/08/2009 |
15.84
|
82,300 | 15.73 | 15.89 | 15.62 | 0 | 0 | 0 | |
25/08/2009 |
15.73
|
107,500 | 15.67 | 15.84 | 15.46 | 0 | 0 | 0 | |
24/08/2009 |
15.67
|
82,200 | 16.17 | 16.44 | 15.67 | 0 | 0 | 0 | |
21/08/2009 |
16.17
|
292,900 | 15.84 | 16.72 | 15.89 | 0 | 0 | 0 | |
20/08/2009 |
15.84
|
229,000 | 15.62 | 15.89 | 15.62 | 0 | 0 | 0 | |
19/08/2009 |
15.62
|
176,300 | 15.02 | 15.78 | 15.46 | 0 | 0 | 0 | |
18/08/2009 |
15.02
|
101,000 | 14.74 | 15.24 | 14.74 | 0 | 0 | 0 | |
17/08/2009 |
14.74
|
46,200 | 14.80 | 15.02 | 14.52 | 0 | 0 | 0 | |
14/08/2009 |
14.80
|
27,200 | 14.85 | 15.07 | 14.74 | 2,000 | 0 | 0 | |
13/08/2009 |
14.85
|
53,700 | 14.91 | 15.67 | 14.80 | 2,000 | 0 | 0 | |
12/08/2009 |
14.91
|
100,500 | 14.69 | 14.96 | 14.52 | 0 | 0 | 0 | |
11/08/2009 |
14.69
|
63,600 | 14.47 | 14.74 | 14.03 | 0 | 0 | 0 | |
10/08/2009 |
14.47
|
46,200 | 14.30 | 14.74 | 14.36 | 0 | 200 | 0 | |
07/08/2009 |
14.30
|
18,700 | 14.47 | 14.47 | 14.25 | 0 | 0 | 0 | |
06/08/2009 |
14.47
|
86,800 | 14.30 | 14.80 | 14.30 | 0 | 0 | 0 | |
05/08/2009 |
14.30
|
16,200 | 14.30 | 14.36 | 14.25 | 0 | 0 | 0 | |
04/08/2009 |
14.30
|
40,300 | 14.09 | 14.30 | 14.09 | 0 | 0 | 0 | |
03/08/2009 |
14.09
|
3,100 | 14.36 | 14.36 | 14.09 | 0 | 0 | 0 | |
31/07/2009 |
14.36
|
39,800 | 13.87 | 14.52 | 13.70 | 0 | 0 | 0 | |
30/07/2009 |
13.87
|
22,600 | 14.03 | 14.03 | 13.70 | 0 | 0 | 0 | |
29/07/2009 |
14.03
|
16,900 | 14.25 | 14.25 | 13.98 | 0 | 0 | 0 | |
28/07/2009 |
14.25
|
70,600 | 14.52 | 14.52 | 14.09 | 0 | 0 | 0 | |
27/07/2009 |
14.52
|
52,900 | 14.69 | 15.62 | 14.41 | 0 | 0 | 0 | |
24/07/2009 |
14.69
|
120,900 | 13.98 | 14.69 | 14.25 | 0 | 0 | 0 | |
23/07/2009 |
13.98
|
36,900 | 13.37 | 13.98 | 13.15 | 0 | 0 | 0 | |
22/07/2009 |
13.37
|
24,900 | 13.15 | 13.70 | 13.21 | 0 | 0 | 0 | |
21/07/2009 |
13.15
|
13,500 | 13.04 | 13.59 | 13.15 | 0 | 0 | 0 | |
20/07/2009 |
13.04
|
15,300 | 13.70 | 13.70 | 12.93 | 0 | 0 | 0 | |
17/07/2009 |
13.70
|
10,600 | 13.98 | 13.98 | 13.48 | 0 | 0 | 0 | |
16/07/2009 |
13.98
|
54,200 | 13.48 | 13.98 | 13.76 | 0 | 0 | 0 | |
15/07/2009 |
13.48
|
29,800 | 13.15 | 13.65 | 13.32 | 0 | 0 | 0 | |
14/07/2009 |
13.15
|
72,000 | 12.71 | 13.15 | 12.66 | 0 | 0 | 0 | |
13/07/2009 |
12.71
|
55,100 | 13.26 | 13.26 | 12.61 | 0 | 0 | 0 | |
10/07/2009 |
13.26
|
24,400 | 13.54 | 13.54 | 12.88 | 0 | 0 | 0 | |
09/07/2009 |
13.54
|
15,100 | 13.48 | 13.65 | 13.26 | 0 | 500 | 0 | |
08/07/2009 |
13.48
|
15,900 | 13.70 | 13.70 | 13.43 | 0 | 0 | 0 | |
07/07/2009 |
13.70
|
9,400 | 14.03 | 14.03 | 13.21 | 0 | 0 | 0 | |
06/07/2009 |
14.03
|
58,100 | 13.43 | 14.03 | 13.70 | 0 | 0 | 0 | |
03/07/2009 |
13.43
|
21,300 | 13.32 | 13.43 | 12.88 | 0 | 0 | 0 | |
02/07/2009 |
13.32
|
64,100 | 12.93 | 13.54 | 12.17 | 0 | 0 | 0 | |
01/07/2009 |
12.93
|
60,700 | 13.43 | 13.43 | 12.50 | 0 | 0 | 0 | |
30/06/2009 |
13.43
|
48,100 | 13.92 | 14.25 | 13.15 | 0 | 0 | 0 | |
29/06/2009 |
13.92
|
18,400 | 14.09 | 14.25 | 13.76 | 0 | 0 | 0 |