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) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/11/2009 |
10.53
|
36,790 | 10.26 | 10.60 | 10.28 | 0 | 0 | 0 | |
18/11/2009 |
10.26
|
12,710 | 10.21 | 10.28 | 10.16 | 0 | 0 | 0 | |
17/11/2009 |
10.21
|
8,230 | 10.24 | 10.24 | 9.80 | 0 | 0 | 0 | |
16/11/2009 |
10.24
|
22,110 | 10.77 | 11.11 | 10.24 | 0 | 0 | 0 | |
13/11/2009 |
10.77
|
15,630 | 10.36 | 10.77 | 10.16 | 0 | 0 | 0 | |
12/11/2009 |
10.36
|
11,250 | 9.87 | 10.36 | 9.68 | 0 | 0 | 0 | |
11/11/2009 |
9.87
|
13,260 | 9.41 | 9.87 | 9.19 | 0 | 0 | 0 | |
10/11/2009 |
9.41
|
42,260 | 9.90 | 10.14 | 9.41 | 0 | 0 | 0 | |
09/11/2009 |
9.90
|
13,700 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 | |
06/11/2009 |
10.40
|
64,880 | 10.60 | 10.86 | 10.28 | 0 | 0 | 0 | |
05/11/2009 |
10.60
|
6,100 | 10.16 | 10.60 | 9.70 | 0 | 0 | 0 | |
04/11/2009 |
10.16
|
74,930 | 10.69 | 10.86 | 10.16 | 0 | 0 | 0 | |
03/11/2009 |
10.69
|
24,090 | 11.25 | 11.25 | 10.69 | 0 | 0 | 0 | |
02/11/2009 |
11.25
|
3,620 | 11.83 | 11.83 | 11.25 | 0 | 0 | 0 | |
30/10/2009 |
11.83
|
59,930 | 11.49 | 11.83 | 11.15 | 0 | 2,000 | 0 | |
29/10/2009 |
11.49
|
13,290 | 12.10 | 12.10 | 11.49 | 0 | 0 | 0 | |
28/10/2009 |
12.10
|
37,060 | 12.58 | 12.82 | 12.10 | 0 | 0 | 0 | |
27/10/2009 |
12.58
|
98,560 | 12.58 | 12.82 | 12.00 | 0 | 0 | 0 | |
26/10/2009 |
12.58
|
18,170 | 12.46 | 12.82 | 11.98 | 0 | 0 | 0 | |
23/10/2009 |
12.46
|
95,030 | 13.07 | 13.67 | 12.46 | 0 | 1,800 | 0 | |
22/10/2009 |
13.07
|
128,770 | 12.46 | 13.07 | 12.46 | 0 | 25,000 | 0 | |
21/10/2009 |
12.46
|
86,200 | 11.93 | 12.46 | 12.10 | 0 | 0 | 0 | |
20/10/2009 |
11.93
|
101,830 | 11.37 | 11.93 | 11.37 | 2,000 | 0 | 0 | |
19/10/2009 |
11.37
|
68,890 | 10.99 | 11.37 | 10.67 | 0 | 0 | 0 | |
16/10/2009 |
10.99
|
89,100 | 11.42 | 11.83 | 10.89 | 0 | 0 | 0 | |
15/10/2009 |
11.42
|
134,090 | 10.89 | 11.42 | 11.37 | 0 | 2,000 | 0 | |
14/10/2009 |
10.89
|
171,180 | 10.38 | 10.89 | 10.86 | 0 | 50,000 | 0 | |
13/10/2009 |
10.38
|
134,580 | 9.90 | 10.38 | 10.02 | 0 | 0 | 0 | |
12/10/2009 |
9.90
|
88,430 | 9.44 | 9.90 | 9.44 | 0 | 500 | 0 | |
09/10/2009 |
9.44
|
37,530 | 9.24 | 9.53 | 9.24 | 0 | 1,370 | 0 | |
08/10/2009 |
9.24
|
42,070 | 8.95 | 9.24 | 8.95 | 0 | 0 | 0 | |
07/10/2009 |
8.95
|
71,480 | 8.98 | 9.41 | 8.73 | 0 | 0 | 0 | |
06/10/2009 |
8.98
|
15,150 | 9.29 | 9.29 | 8.95 | 0 | 0 | 0 | |
05/10/2009 |
9.29
|
19,180 | 8.95 | 9.32 | 8.71 | 0 | 0 | 0 | |
02/10/2009 |
8.95
|
36,260 | 8.71 | 8.95 | 8.30 | 0 | 0 | 0 | |
01/10/2009 |
8.71
|
38,760 | 9.00 | 9.29 | 8.69 | 0 | 0 | 0 | |
30/09/2009 |
9.00
|
10,690 | 9.32 | 9.32 | 8.95 | 0 | 0 | 0 | |
29/09/2009 |
9.32
|
97,410 | 9.80 | 9.80 | 9.32 | 0 | 0 | 0 | |
28/09/2009 |
9.80
|
33,630 | 9.65 | 10.09 | 9.68 | 0 | 0 | 0 | |
25/09/2009 |
9.65
|
59,880 | 9.58 | 9.80 | 9.58 | 0 | 0 | 0 | |
24/09/2009 |
9.58
|
133,430 | 9.68 | 9.92 | 9.44 | 800 | 0 | 0 | |
23/09/2009 |
9.68
|
254,760 | 9.27 | 9.73 | 9.32 | 0 | 0 | 0 | |
22/09/2009 |
9.27
|
83,430 | 8.83 | 9.27 | 9.27 | 0 | 50,000 | 0 | |
21/09/2009 |
8.83
|
58,450 | 8.42 | 8.83 | 8.83 | 0 | 41,410 | 0 | |
18/09/2009 |
8.42
|
22,520 | 8.03 | 8.42 | 8.03 | 0 | 0 | 0 | |
17/09/2009 |
8.03
|
23,130 | 8.32 | 8.59 | 8.01 | 200 | 0 | 0 | |
16/09/2009 |
8.32
|
50,010 | 8.71 | 8.71 | 8.28 | 1,000 | 0 | 0 | |
15/09/2009 |
8.71
|
58,000 | 8.32 | 8.73 | 8.37 | 0 | 30 | 0 | |
14/09/2009 |
8.32
|
32,630 | 7.94 | 8.32 | 8.28 | 0 | 0 | 0 | |
11/09/2009 |
7.94
|
68,890 | 7.57 | 7.94 | 7.45 | 0 | 0 | 0 | |
10/09/2009 |
7.57
|
14,290 | 7.38 | 7.62 | 7.38 | 0 | 0 | 0 | |
09/09/2009 |
7.38
|
9,090 | 7.50 | 7.62 | 7.38 | 0 | 0 | 0 | |
08/09/2009 |
7.50
|
37,260 | 7.38 | 7.62 | 7.21 | 0 | 0 | 0 | |
07/09/2009 |
7.38
|
12,100 | 7.21 | 7.38 | 7.04 | 20 | 0 | 0 | |
04/09/2009: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
04/09/2009 |
7.21
|
27,030 | 7.38 | 7.50 | 7.14 | 0 | 0 | 0 | |
03/09/2009 |
7.38
|
27,110 | 7.38 | 7.38 | 7.26 | 0 | 0 | 0 | |
02/09/2009 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
01/09/2009 |
7.38
|
51,640 | 7.43 | 7.62 | 7.26 | 0 | 0 | 0 | |
31/08/2009 |
7.43
|
36,660 | 7.38 | 7.62 | 7.43 | 0 | 0 | 0 | |
28/08/2009 |
7.38
|
72,190 | 7.14 | 7.38 | 7.17 | 0 | 0 | 0 | |
27/08/2009 |
7.14
|
37,110 | 7.14 | 7.14 | 6.86 | 0 | 0 | 0 | |
26/08/2009 |
7.14
|
14,880 | 7.09 | 7.38 | 7.02 | 700 | 0 | 0 | |
25/08/2009 |
7.09
|
42,550 | 7.09 | 7.14 | 6.76 | 0 | 25,000 | 0 | |
24/08/2009 |
7.09
|
51,470 | 7.02 | 7.26 | 7.09 | 0 | 25,000 | 0 | |
21/08/2009 |
7.02
|
125,830 | 6.83 | 7.02 | 6.83 | 0 | 28,830 | 0 | |
20/08/2009 |
6.83
|
38,820 | 6.83 | 6.86 | 6.57 | 0 | 15,900 | 0 | |
19/08/2009 |
6.83
|
35,250 | 6.83 | 6.83 | 6.67 | 0 | 19,270 | 0 | |
18/08/2009 |
6.83
|
15,110 | 6.88 | 6.88 | 6.74 | 0 | 11,200 | 0 | |
17/08/2009 |
6.88
|
56,640 | 6.59 | 6.90 | 6.31 | 0 | 25,350 | 0 | |
14/08/2009 |
6.59
|
15,580 | 6.62 | 6.62 | 6.55 | 0 | 8,630 | 0 | |
13/08/2009 |
6.62
|
37,250 | 6.78 | 6.78 | 6.57 | 0 | 8,530 | 0 | |
12/08/2009 |
6.78
|
6,990 | 6.78 | 6.78 | 6.64 | 0 | 4,070 | 0 | |
11/08/2009 |
6.78
|
3,450 | 6.74 | 6.90 | 6.69 | 0 | 2,730 | 0 | |
10/08/2009 |
6.74
|
13,000 | 6.43 | 6.74 | 6.74 | 0 | 0 | 0 | |
07/08/2009 |
6.43
|
21,490 | 6.76 | 6.78 | 6.43 | 0 | 21,310 | 0 | |
06/08/2009 |
6.76
|
34,970 | 7.07 | 7.07 | 6.76 | 0 | 26,520 | 0 | |
05/08/2009 |
7.07
|
5,450 | 7.17 | 7.17 | 7.07 | 0 | 2,060 | 0 | |
04/08/2009 |
7.17
|
2,390 | 6.95 | 7.24 | 6.90 | 300 | 0 | 0 | |
03/08/2009 |
6.95
|
4,020 | 7.26 | 7.36 | 6.95 | 0 | 0 | 0 | |
31/07/2009 |
7.26
|
23,050 | 7.26 | 7.26 | 7.02 | 0 | 12,000 | 0 | |
30/07/2009 |
7.26
|
17,640 | 7.38 | 7.38 | 7.02 | 0 | 17,470 | 0 | |
29/07/2009 |
7.38
|
4,220 | 7.74 | 7.74 | 7.38 | 0 | 0 | 0 | |
28/07/2009 |
7.74
|
16,060 | 7.50 | 7.74 | 7.14 | 0 | 0 | 0 | |
27/07/2009 |
7.50
|
9,700 | 7.50 | 7.74 | 7.14 | 0 | 0 | 0 | |
24/07/2009 |
7.50
|
15,970 | 7.21 | 7.57 | 7.21 | 0 | 0 | 0 | |
23/07/2009 |
7.21
|
2,510 | 7.12 | 7.21 | 6.86 | 0 | 0 | 0 | |
22/07/2009 |
7.12
|
700 | 6.90 | 7.14 | 6.83 | 0 | 0 | 0 | |
21/07/2009 |
6.90
|
6,770 | 6.78 | 7.09 | 6.67 | 0 | 0 | 0 | |
20/07/2009 |
6.78
|
3,350 | 7.12 | 7.12 | 6.78 | 0 | 0 | 0 | |
17/07/2009 |
7.12
|
9,550 | 7.36 | 7.36 | 7.00 | 0 | 0 | 0 | |
16/07/2009 |
7.36
|
1,620 | 7.38 | 7.38 | 7.14 | 0 | 500 | 0 | |
15/07/2009 |
7.38
|
770 | 7.38 | 7.38 | 7.02 | 0 | 0 | 0 | |
14/07/2009 |
7.38
|
1,110 | 7.14 | 7.38 | 6.78 | 0 | 0 | 0 | |
13/07/2009 |
7.14
|
2,200 | 7.50 | 7.50 | 7.14 | 0 | 0 | 0 | |
10/07/2009 |
7.50
|
12,420 | 7.19 | 7.55 | 7.05 | 0 | 0 | 0 | |
09/07/2009 |
7.19
|
12,050 | 7.33 | 7.50 | 7.14 | 0 | 0 | 0 | |
08/07/2009 |
7.33
|
10,100 | 7.26 | 7.50 | 7.14 | 0 | 0 | 0 | |
07/07/2009 |
7.26
|
19,500 | 7.38 | 7.62 | 7.17 | 0 | 0 | 0 | |
06/07/2009 |
7.38
|
13,580 | 7.14 | 7.43 | 6.93 | 0 | 0 | 0 | |
03/07/2009 |
7.14
|
73,120 | 7.14 | 7.38 | 6.93 | 0 | 0 | 0 |