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 | 0% | 1,363,000 | 0 | 0 |
5.20
5.50
5.50
|
2 tháng
(2024-07-22) |
-0.30 | -5.17% | 3,197,800 | 0 | 0 |
5
5.80
5.50
|
3 tháng
(2024-06-21) |
-0.60 | -9.84% | 9,413,600 | 0 | 0 |
5
7.50
5.50
|
6 tháng
(2024-03-25) |
-0.80 | -12.70% | 14,198,100 | 0 | 0 |
5
7.50
5.50
|
12 tháng
(2023-09-25) |
-1 | -15.38% | 24,216,500 | -1,073 | -0.0 |
5
7.50
5.50
|
24 tháng
(2022-09-30) |
-5.20 | -48.60% | 63,906,897 | -1,097 | -0.0 |
4.30
10.70
5.50
|
36 tháng
(2021-10-05) |
-10.60 | -65.84% | 122,650,590 | -2,870 | -0.1 |
4.30
75.40
5.50
|
60 tháng
(2019-10-16) |
2.50 | 83.33% | 134,404,553 | -4,418 | -0.1 |
1.70
75.40
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2009 |
25.32
|
98,700 | 25.88 | 26.24 | 24.97 | 0 | 0 | 0 | |
19/11/2009 |
25.88
|
170,200 | 25.98 | 26.54 | 25.58 | 0 | 0 | 0 | |
18/11/2009 |
25.98
|
198,300 | 26.08 | 26.34 | 24.51 | 0 | 9,500 | 0 | |
17/11/2009 |
26.08
|
169,600 | 25.63 | 27.30 | 25.63 | 0 | 0 | 0 | |
16/11/2009 |
25.63
|
219,400 | 24.67 | 25.63 | 24.56 | 0 | 0 | 0 | |
13/11/2009 |
24.67
|
224,200 | 23.35 | 24.67 | 21.78 | 8,500 | 0 | 0 | |
12/11/2009 |
23.35
|
144,500 | 22.54 | 23.35 | 22.28 | 1,000 | 0 | 0 | |
11/11/2009 |
22.54
|
111,300 | 21.83 | 22.74 | 20.87 | 0 | 0 | 0 | |
10/11/2009 |
21.83
|
127,400 | 23.30 | 23.45 | 21.78 | 0 | 0 | 0 | |
09/11/2009 |
23.30
|
38,900 | 24.56 | 24.56 | 23.30 | 0 | 0 | 0 | |
06/11/2009 |
24.56
|
203,700 | 24.26 | 25.27 | 23.85 | 0 | 100 | 0 | |
05/11/2009 |
24.26
|
256,700 | 22.99 | 24.56 | 22.28 | 0 | 0 | 0 | |
04/11/2009 |
22.99
|
173,200 | 24.51 | 24.51 | 22.99 | 100 | 0 | 0 | |
03/11/2009 |
24.51
|
78,000 | 26.29 | 26.39 | 24.51 | 0 | 0 | 0 | |
02/11/2009 |
26.29
|
59,400 | 28.36 | 28.36 | 26.29 | 0 | 0 | 0 | |
30/10/2009 |
28.36
|
241,800 | 26.59 | 28.57 | 26.89 | 0 | 0 | 0 | |
29/10/2009 |
26.59
|
129,500 | 28.87 | 28.87 | 26.59 | 0 | 0 | 0 | |
28/10/2009 |
28.87
|
255,900 | 27.35 | 29.07 | 25.43 | 0 | 0 | 0 | |
27/10/2009 |
27.35
|
204,600 | 28.51 | 28.51 | 27.15 | 0 | 0 | 0 | |
26/10/2009 |
28.51
|
138,600 | 30.24 | 30.34 | 28.51 | 100 | 0 | 0 | |
23/10/2009 |
30.24
|
248,400 | 32.26 | 33.22 | 30.24 | 0 | 0 | 0 | |
22/10/2009 |
32.26
|
400,300 | 34.44 | 34.44 | 32.26 | 0 | 0 | 0 | |
21/10/2009 |
34.44
|
262,000 | 35.71 | 36.21 | 33.68 | 0 | 0 | 0 | |
20/10/2009 |
35.71
|
242,000 | 36.47 | 37.99 | 34.95 | 0 | 0 | 0 | |
19/10/2009 |
36.47
|
500,100 | 35.71 | 38.24 | 33.28 | 0 | 1,500 | 0 | |
16/10/2009 |
35.71
|
197,000 | 37.23 | 37.23 | 35.71 | 4,100 | 0 | 0 | |
15/10/2009 |
37.23
|
616,000 | 36.62 | 39.00 | 36.97 | 0 | 0 | 0 | |
14/10/2009 |
36.62
|
605,900 | 34.24 | 36.62 | 34.95 | 0 | 2,900 | 0 | |
13/10/2009 |
34.24
|
268,000 | 32.01 | 34.24 | 34.24 | 0 | 0 | 0 | |
12/10/2009 |
32.01
|
21,600 | 29.93 | 32.01 | 32.01 | 0 | 0 | 0 | |
09/10/2009 |
29.93
|
194,100 | 29.38 | 29.93 | 29.88 | 0 | 0 | 0 | |
08/10/2009 |
29.38
|
545,900 | 28.51 | 29.53 | 26.84 | 0 | 0 | 0 | |
07/10/2009 |
28.51
|
586,000 | 26.69 | 28.51 | 25.32 | 1,500 | 0 | 0 | |
06/10/2009 |
26.69
|
405,400 | 24.97 | 26.69 | 26.34 | 0 | 10,100 | 0 | |
05/10/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/10/2009 |
24.97
|
457,700 | 25.07 | 25.07 | 24.56 | 2,000 | 0 | 0 | |
02/10/2009 |
25.07
|
480,600 | 23.73 | 25.27 | 21.99 | 0 | 3,300 | 0 | |
01/10/2009 |
23.73
|
596,700 | 22.49 | 23.73 | 22.34 | 0 | 0 | 0 | |
30/09/2009 |
22.49
|
566,100 | 21.10 | 22.49 | 20.85 | 0 | 0 | 0 | |
29/09/2009 |
21.10
|
148,600 | 21.20 | 22.84 | 20.60 | 0 | 0 | 0 | |
28/09/2009 |
21.20
|
256,600 | 20.30 | 21.45 | 20.85 | 0 | 0 | 0 | |
25/09/2009 |
20.30
|
437,300 | 18.77 | 20.30 | 18.57 | 15,000 | 2,000 | 0 | |
24/09/2009 |
18.77
|
195,800 | 19.26 | 20.35 | 18.77 | 100 | 4,800 | 0 | |
23/09/2009 |
19.26
|
443,100 | 18.96 | 20.16 | 19.11 | 15,000 | 0 | 0 | |
22/09/2009 |
18.96
|
253,600 | 18.57 | 19.36 | 17.77 | 0 | 0 | 0 | |
21/09/2009 |
18.57
|
315,800 | 17.47 | 18.57 | 17.92 | 6,800 | 0 | 0 | |
18/09/2009 |
17.47
|
88,100 | 17.03 | 17.62 | 17.03 | 0 | 0 | 0 | |
17/09/2009 |
17.03
|
53,800 | 17.38 | 17.38 | 16.78 | 0 | 0 | 0 | |
16/09/2009 |
17.38
|
109,700 | 18.12 | 18.37 | 17.33 | 0 | 0 | 0 | |
15/09/2009 |
18.12
|
181,500 | 17.57 | 18.52 | 17.57 | 15,000 | 0 | 0 | |
14/09/2009 |
17.57
|
261,300 | 16.43 | 17.57 | 16.63 | 0 | 200 | 0 | |
11/09/2009 |
16.43
|
40,200 | 16.38 | 16.78 | 16.23 | 0 | 0 | 0 | |
10/09/2009 |
16.38
|
82,300 | 16.23 | 16.38 | 15.94 | 0 | 0 | 0 | |
09/09/2009 |
16.23
|
66,400 | 16.63 | 16.63 | 15.94 | 0 | 0 | 0 | |
08/09/2009 |
16.63
|
48,800 | 16.13 | 16.63 | 16.18 | 0 | 0 | 0 | |
07/09/2009 |
16.13
|
55,400 | 16.38 | 16.63 | 15.49 | 0 | 0 | 0 | |
04/09/2009 |
16.38
|
149,500 | 17.23 | 17.38 | 16.18 | 0 | 0 | 0 | |
03/09/2009 |
17.23
|
121,500 | 18.07 | 18.12 | 17.13 | 1,000 | 0 | 0 | |
01/09/2009 |
18.07
|
139,500 | 18.12 | 19.11 | 17.87 | 0 | 0 | 0 | |
31/08/2009 |
18.12
|
123,300 | 17.08 | 18.12 | 17.38 | 0 | 0 | 0 | |
28/08/2009 |
17.08
|
329,100 | 16.04 | 17.08 | 16.33 | 0 | 0 | 0 | |
27/08/2009 |
16.04
|
69,400 | 16.08 | 16.18 | 15.64 | 2,000 | 0 | 0 | |
26/08/2009 |
16.08
|
91,600 | 15.89 | 16.43 | 15.89 | 0 | 0 | 0 | |
25/08/2009 |
15.89
|
37,900 | 16.33 | 16.38 | 15.69 | 0 | 0 | 0 | |
24/08/2009 |
16.33
|
135,600 | 15.59 | 16.33 | 15.94 | 0 | 0 | 0 | |
21/08/2009 |
15.59
|
177,400 | 15.24 | 16.23 | 15.19 | 0 | 0 | 0 | |
20/08/2009 |
15.24
|
69,500 | 15.04 | 15.39 | 15.14 | 0 | 0 | 0 | |
19/08/2009 |
15.04
|
56,700 | 14.99 | 15.39 | 14.89 | 0 | 0 | 0 | |
18/08/2009 |
14.99
|
48,900 | 14.99 | 14.99 | 14.40 | 0 | 0 | 0 | |
17/08/2009 |
14.99
|
59,700 | 15.09 | 15.49 | 14.40 | 0 | 0 | 0 | |
14/08/2009 |
15.09
|
62,700 | 15.04 | 15.14 | 14.60 | 0 | 0 | 0 | |
13/08/2009 |
15.04
|
68,300 | 15.89 | 16.83 | 14.89 | 0 | 0 | 0 | |
12/08/2009 |
15.89
|
209,600 | 15.29 | 16.04 | 15.39 | 0 | 0 | 0 | |
11/08/2009 |
15.29
|
117,600 | 14.40 | 15.29 | 14.40 | 0 | 0 | 0 | |
10/08/2009 |
14.40
|
80,300 | 13.95 | 14.55 | 14.15 | 0 | 0 | 0 | |
07/08/2009 |
13.95
|
14,500 | 13.85 | 14.05 | 13.40 | 0 | 0 | 0 | |
06/08/2009 |
13.85
|
51,700 | 13.90 | 14.30 | 13.65 | 0 | 0 | 0 | |
05/08/2009 |
13.90
|
25,600 | 14.15 | 14.15 | 13.65 | 0 | 0 | 0 | |
04/08/2009 |
14.15
|
44,700 | 13.80 | 14.20 | 13.80 | 0 | 0 | 0 | |
03/08/2009 |
13.80
|
16,400 | 14.20 | 14.35 | 13.75 | 0 | 0 | 0 | |
31/07/2009 |
14.20
|
53,200 | 13.26 | 14.20 | 13.85 | 0 | 0 | 0 | |
30/07/2009 |
13.26
|
11,400 | 13.90 | 13.90 | 13.21 | 0 | 0 | 0 | |
29/07/2009 |
13.90
|
67,200 | 13.80 | 14.15 | 13.55 | 1,300 | 0 | 0 | |
28/07/2009 |
13.80
|
65,000 | 14.69 | 14.89 | 13.65 | 1,500 | 0 | 0 | |
27/07/2009 |
14.69
|
66,700 | 14.10 | 15.04 | 14.10 | 1,700 | 0 | 0 | |
24/07/2009 |
14.10
|
25,700 | 13.65 | 14.10 | 14.05 | 0 | 0 | 0 | |
23/07/2009 |
13.65
|
48,800 | 12.96 | 13.90 | 12.41 | 0 | 0 | 0 | |
22/07/2009 |
12.96
|
15,800 | 13.01 | 13.26 | 12.91 | 500 | 0 | 0 | |
21/07/2009 |
13.01
|
27,800 | 12.91 | 13.16 | 12.76 | 0 | 0 | 0 | |
20/07/2009 |
12.91
|
16,900 | 13.06 | 13.21 | 12.66 | 0 | 0 | 0 | |
17/07/2009 |
13.06
|
19,000 | 13.55 | 13.70 | 13.06 | 0 | 300 | 0 | |
16/07/2009 |
13.55
|
38,000 | 13.06 | 14.10 | 13.40 | 0 | 0 | 0 | |
15/07/2009 |
13.06
|
14,900 | 13.01 | 13.40 | 13.06 | 2,000 | 0 | 0 | |
14/07/2009 |
13.01
|
49,900 | 13.35 | 13.35 | 12.86 | 2,000 | 0 | 0 | |
13/07/2009 |
13.35
|
34,500 | 13.70 | 13.70 | 13.06 | 0 | 0 | 0 | |
10/07/2009 |
13.70
|
45,600 | 14.20 | 14.65 | 13.60 | 1,000 | 0 | 0 | |
09/07/2009 |
14.20
|
103,500 | 13.30 | 14.20 | 13.30 | 0 | 0 | 0 | |
08/07/2009 |
13.30
|
38,300 | 13.60 | 13.60 | 12.76 | 0 | 0 | 0 | |
07/07/2009 |
13.60
|
56,200 | 13.40 | 14.20 | 13.21 | 0 | 0 | 0 | |
06/07/2009 |
13.40
|
11,700 | 12.91 | 13.40 | 13.01 | 0 | 0 | 0 | |
03/07/2009 |
12.91
|
19,300 | 12.86 | 12.91 | 11.91 | 0 | 0 | 0 |