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) |
-9.40 | -6.43% | 265,500 | 17,055 | 2.5 |
136.70
146.70
136.70
|
2 tháng
(2024-07-22) |
-12.45 | -8.35% | 677,300 | 77,755 | 11.4 |
136.70
149.15
136.70
|
3 tháng
(2024-06-21) |
-9.80 | -6.69% | 1,482,100 | 68,875 | 10.0 |
136.70
149.15
136.70
|
6 tháng
(2024-03-25) |
15.63 | 12.91% | 2,907,900 | 35,032 | 5.7 |
121.07
149.15
136.70
|
12 tháng
(2023-09-25) |
38.98 | 39.89% | 6,994,400 | 50,259 | 8.9 |
97.05
149.15
136.70
|
24 tháng
(2022-09-30) |
59.78 | 77.72% | 14,430,800 | -156,873 | -9.4 |
60.80
149.15
136.70
|
36 tháng
(2021-10-05) |
-3.75 | -2.67% | 20,405,200 | -362,156 | -30.7 |
60.80
149.15
136.70
|
60 tháng
(2019-10-16) |
90.51 | 195.95% | 28,730,030 | -227,286 | 0.3 |
38.07
161.02
136.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/11/2009 |
8.82
|
41,980 | 8.40 | 8.82 | 8.82 | 0 | 0 | 0 | |
18/11/2009 |
8.40
|
111,090 | 8.40 | 8.43 | 8.16 | 0 | 0 | 0 | |
17/11/2009 |
8.40
|
141,780 | 8.11 | 8.46 | 8.11 | 0 | 34,600 | 0 | |
16/11/2009 |
8.11
|
127,910 | 8.37 | 8.49 | 8.11 | 0 | 36,750 | 0 | |
13/11/2009 |
8.37
|
71,930 | 8.49 | 8.49 | 8.11 | 0 | 28,650 | 0 | |
12/11/2009 |
8.49
|
81,590 | 8.16 | 8.55 | 7.99 | 0 | 0 | 0 | |
11/11/2009 |
8.16
|
230,720 | 7.78 | 8.16 | 7.75 | 0 | 100,000 | 0 | |
10/11/2009 |
7.78
|
186,600 | 7.93 | 8.05 | 7.54 | 0 | 0 | 0 | |
09/11/2009 |
7.93
|
94,410 | 8.31 | 8.31 | 7.93 | 0 | 0 | 0 | |
06/11/2009 |
8.31
|
79,830 | 8.70 | 9.09 | 8.31 | 0 | 0 | 0 | |
05/11/2009 |
8.70
|
94,790 | 8.31 | 8.70 | 8.34 | 0 | 0 | 0 | |
04/11/2009 |
8.31
|
99,370 | 8.34 | 8.64 | 8.11 | 0 | 0 | 0 | |
03/11/2009 |
8.34
|
113,600 | 8.76 | 8.76 | 8.34 | 0 | 0 | 0 | |
02/11/2009 |
8.76
|
98,970 | 9.21 | 9.21 | 8.76 | 0 | 0 | 0 | |
30/10/2009 |
9.21
|
246,430 | 9.36 | 9.68 | 9.03 | 0 | 0 | 0 | |
29/10/2009 |
9.36
|
301,340 | 9.83 | 9.83 | 9.36 | 0 | 0 | 0 | |
28/10/2009 |
9.83
|
375,100 | 10.19 | 10.34 | 9.68 | 0 | 0 | 0 | |
27/10/2009 |
10.19
|
307,500 | 10.73 | 10.73 | 10.19 | 0 | 0 | 0 | |
26/10/2009 |
10.73
|
257,560 | 11.26 | 11.26 | 10.73 | 0 | 0 | 0 | |
23/10/2009 |
11.26
|
500,130 | 11.26 | 11.77 | 10.76 | 1,000 | 2,840 | 0 | |
22/10/2009 |
11.26
|
875,990 | 10.73 | 11.26 | 10.73 | 0 | 0 | 0 | |
21/10/2009 |
10.73
|
511,960 | 10.28 | 10.79 | 10.25 | 40 | 600 | 0 | |
20/10/2009 |
10.28
|
363,030 | 10.28 | 10.49 | 10.28 | 0 | 50,000 | 0 | |
19/10/2009 |
10.28
|
159,030 | 10.43 | 10.67 | 10.16 | 0 | 0 | 0 | |
16/10/2009 |
10.43
|
491,010 | 10.64 | 10.91 | 10.43 | 0 | 0 | 0 | |
15/10/2009 |
10.64
|
381,220 | 10.13 | 10.64 | 10.43 | 40 | 5,000 | 0 | |
14/10/2009 |
10.13
|
434,170 | 9.77 | 10.13 | 9.77 | 0 | 13,750 | 0 | |
13/10/2009 |
9.77
|
431,800 | 9.86 | 9.95 | 9.71 | 0 | 1,000 | 0 | |
12/10/2009 |
9.86
|
356,760 | 9.86 | 10.28 | 9.86 | 0 | 0 | 0 | |
09/10/2009 |
9.86
|
512,970 | 9.45 | 9.89 | 9.00 | 0 | 0 | 0 | |
08/10/2009 |
9.45
|
330,300 | 9.00 | 9.45 | 8.94 | 0 | 0 | 0 | |
07/10/2009 |
9.00
|
79,060 | 8.58 | 9.00 | 8.94 | 1,000 | 0 | 0 | |
06/10/2009 |
8.58
|
173,500 | 8.55 | 8.76 | 8.58 | 0 | 0 | 0 | |
05/10/2009 |
8.55
|
214,230 | 8.52 | 8.64 | 8.28 | 0 | 0 | 0 | |
02/10/2009 |
8.52
|
353,890 | 8.97 | 8.97 | 8.52 | 0 | 50,000 | 0 | |
01/10/2009 |
8.97
|
140,040 | 9.24 | 9.42 | 8.97 | 0 | 500 | 0 | |
30/09/2009 |
9.24
|
212,900 | 9.21 | 9.51 | 9.21 | 0 | 4,000 | 0 | |
29/09/2009 |
9.21
|
224,750 | 9.24 | 9.36 | 9.12 | 200 | 0 | 0 | |
28/09/2009 |
9.24
|
190,810 | 9.42 | 9.62 | 9.24 | 300 | 0 | 0 | |
25/09/2009 |
9.42
|
229,520 | 9.60 | 9.68 | 9.39 | 0 | 0 | 0 | |
24/09/2009 |
9.60
|
130,550 | 9.89 | 9.89 | 9.57 | 520 | 0 | 0 | |
23/09/2009 |
9.89
|
661,350 | 9.45 | 9.89 | 9.83 | 0 | 200 | 0 | |
22/09/2009 |
9.45
|
344,260 | 9.39 | 9.51 | 9.27 | 0 | 5,000 | 0 | |
21/09/2009 |
9.39
|
286,350 | 9.80 | 9.83 | 9.39 | 200 | 0 | 0 | |
18/09/2009 |
9.80
|
336,440 | 9.51 | 9.80 | 9.42 | 0 | 0 | 0 | |
17/09/2009 |
9.51
|
187,790 | 9.51 | 9.68 | 9.30 | 0 | 0 | 0 | |
16/09/2009 |
9.51
|
261,900 | 9.77 | 9.77 | 9.42 | 0 | 0 | 0 | |
15/09/2009 |
9.77
|
311,900 | 9.80 | 9.98 | 9.42 | 0 | 0 | 0 | |
14/09/2009 |
9.80
|
587,830 | 9.54 | 9.95 | 9.54 | 0 | 0 | 0 | |
11/09/2009 |
9.54
|
398,370 | 9.80 | 9.83 | 9.48 | 5,100 | 0 | 0 | |
10/09/2009 |
9.80
|
476,790 | 10.31 | 10.43 | 9.80 | 1,100 | 3,000 | 0 | |
09/09/2009 |
10.31
|
860,820 | 9.83 | 10.31 | 10.16 | 1,100 | 0 | 0 | |
08/09/2009 |
9.83
|
938,140 | 9.39 | 9.83 | 9.83 | 0 | 1,000 | 0 | |
07/09/2009 |
9.39
|
849,130 | 8.94 | 9.39 | 9.18 | 0 | 0 | 0 | |
04/09/2009 |
8.94
|
884,010 | 8.73 | 9.15 | 8.91 | 3,000 | 500 | 0 | |
03/09/2009 |
8.73
|
206,230 | 8.82 | 8.82 | 8.64 | 0 | 0 | 0 | |
02/09/2009 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
01/09/2009 |
8.82
|
190,460 | 9.06 | 9.06 | 8.73 | 0 | 2,500 | 0 | |
31/08/2009 |
9.06
|
195,940 | 8.88 | 9.21 | 8.79 | 0 | 0 | 0 | |
28/08/2009 |
8.88
|
400,670 | 8.61 | 8.97 | 8.64 | 500 | 0 | 0 | |
27/08/2009 |
8.61
|
237,630 | 8.73 | 8.73 | 8.49 | 0 | 2,500 | 0 | |
26/08/2009 |
8.73
|
128,670 | 8.73 | 8.79 | 8.49 | 0 | 0 | 0 | |
25/08/2009 |
8.73
|
253,480 | 8.67 | 9.03 | 8.64 | 100 | 0 | 0 | |
24/08/2009 |
8.67
|
359,180 | 8.28 | 8.67 | 8.49 | 0 | 43,000 | 0 | |
21/08/2009 |
8.28
|
562,560 | 7.90 | 8.28 | 8.05 | 2,500 | 75,010 | 0 | |
20/08/2009 |
7.90
|
87,070 | 7.87 | 7.99 | 7.87 | 0 | 4,000 | 0 | |
19/08/2009 |
7.87
|
111,650 | 7.84 | 8.02 | 7.81 | 0 | 500 | 0 | |
18/08/2009 |
7.84
|
25,560 | 8.05 | 8.05 | 7.75 | 0 | 0 | 0 | |
17/08/2009 |
8.05
|
105,720 | 8.05 | 8.05 | 7.78 | 0 | 47,820 | 0 | |
14/08/2009: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/08/2009 |
8.05
|
96,330 | 7.93 | 8.11 | 7.81 | 500 | 35,000 | 0 | |
13/08/2009 |
7.93
|
169,170 | 8.10 | 8.10 | 7.90 | 0 | 35,000 | 0 | |
12/08/2009 |
8.10
|
154,200 | 8.10 | 8.39 | 7.96 | 0 | 3,220 | 0 | |
11/08/2009 |
8.10
|
267,300 | 7.72 | 8.10 | 7.93 | 8,000 | 58,000 | 0 | |
10/08/2009 |
7.72
|
99,070 | 7.38 | 7.72 | 7.52 | 0 | 45,000 | 0 | |
07/08/2009 |
7.38
|
20,140 | 7.46 | 7.49 | 7.38 | 0 | 0 | 0 | |
06/08/2009 |
7.46
|
50,430 | 7.41 | 7.67 | 7.38 | 0 | 6,940 | 0 | |
05/08/2009 |
7.41
|
23,220 | 7.38 | 7.41 | 7.23 | 0 | 0 | 0 | |
04/08/2009 |
7.38
|
39,560 | 7.35 | 7.43 | 7.26 | 0 | 0 | 0 | |
03/08/2009 |
7.35
|
11,810 | 7.52 | 7.52 | 7.23 | 0 | 0 | 0 | |
31/07/2009 |
7.52
|
40,890 | 7.38 | 7.58 | 7.38 | 0 | 10,000 | 0 | |
30/07/2009 |
7.38
|
43,060 | 7.38 | 7.46 | 7.06 | 0 | 0 | 0 | |
29/07/2009 |
7.38
|
32,690 | 7.55 | 7.55 | 7.35 | 0 | 0 | 0 | |
28/07/2009 |
7.55
|
77,840 | 7.93 | 7.93 | 7.55 | 0 | 0 | 0 | |
27/07/2009 |
7.93
|
184,860 | 7.72 | 8.07 | 7.93 | 0 | 60,000 | 0 | |
24/07/2009 |
7.72
|
11,210 | 7.38 | 7.72 | 7.72 | 0 | 0 | 0 | |
23/07/2009 |
7.38
|
42,910 | 7.03 | 7.38 | 7.06 | 10,000 | 0 | 0 | |
22/07/2009 |
7.03
|
47,960 | 7.03 | 7.20 | 7.03 | 15,000 | 30,000 | 0 | |
21/07/2009 |
7.03
|
12,240 | 6.91 | 7.03 | 6.94 | 0 | 0 | 0 | |
20/07/2009 |
6.91
|
82,930 | 7.23 | 7.23 | 6.88 | 25,000 | 30,000 | 0 | |
17/07/2009 |
7.23
|
27,070 | 7.38 | 7.46 | 7.12 | 0 | 0 | 0 | |
16/07/2009 |
7.38
|
65,220 | 7.26 | 7.55 | 6.91 | 25,000 | 0 | 0 | |
15/07/2009 |
7.26
|
17,050 | 7.38 | 7.58 | 7.12 | 0 | 0 | 0 | |
14/07/2009 |
7.38
|
45,460 | 7.38 | 7.49 | 7.06 | 0 | 0 | 0 | |
13/07/2009 |
7.38
|
28,450 | 7.75 | 7.75 | 7.38 | 0 | 0 | 0 | |
10/07/2009 |
7.75
|
52,300 | 7.75 | 7.81 | 7.38 | 8,390 | 0 | 0 | |
09/07/2009 |
7.75
|
32,820 | 7.67 | 7.93 | 7.52 | 0 | 2,000 | 0 | |
08/07/2009 |
7.67
|
60,450 | 7.96 | 7.96 | 7.67 | 0 | 1,000 | 0 | |
07/07/2009 |
7.96
|
44,610 | 8.10 | 8.10 | 7.81 | 1,000 | 0 | 0 | |
06/07/2009 |
8.10
|
89,840 | 7.72 | 8.10 | 7.81 | 0 | 0 | 0 | |
03/07/2009 |
7.72
|
75,700 | 7.38 | 7.72 | 7.12 | 0 | 0 | 0 |