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) |
-0.70 | -6.93% | 47,100 | 900 | 0.0 |
9.10
10.20
9.40
|
2 tháng
(2024-07-22) |
0.10 | 1.08% | 56,700 | 4,200 | 0.0 |
9.10
10.80
9.40
|
3 tháng
(2024-06-21) |
-0.20 | -2.08% | 72,300 | 4,200 | 0.0 |
9.10
10.80
9.40
|
6 tháng
(2024-03-25) |
0.40 | 4.44% | 170,500 | 3,993 | 0.0 |
8.20
11.20
9.40
|
12 tháng
(2023-09-25) |
2.57 | 37.58% | 439,800 | 13,029 | 0.1 |
6.74
11.20
9.40
|
24 tháng
(2022-09-30) |
2.71 | 40.54% | 1,309,394 | -119,471 | -0.8 |
5.02
11.20
9.40
|
36 tháng
(2021-10-05) |
3.35 | 55.37% | 3,458,517 | -77,954 | -0.6 |
5.02
11.20
9.40
|
60 tháng
(2019-10-16) |
5.34 | 131.42% | 5,216,397 | 7,586 | 0.2 |
3.11
11.20
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2009 |
7.98
|
159,500 | 8.45 | 8.45 | 7.89 | 0 | 0 | 0 | |
20/11/2009 |
8.45
|
141,000 | 8.42 | 8.63 | 8.28 | 1,000 | 0 | 0 | |
19/11/2009 |
8.42
|
144,300 | 8.38 | 8.59 | 8.28 | 0 | 0 | 0 | |
18/11/2009 |
8.38
|
130,400 | 8.42 | 8.74 | 7.98 | 0 | 0 | 0 | |
17/11/2009 |
8.42
|
160,900 | 8.72 | 9.12 | 8.33 | 0 | 0 | 0 | |
16/11/2009 |
8.72
|
210,000 | 8.26 | 8.72 | 8.59 | 0 | 0 | 0 | |
13/11/2009 |
8.26
|
247,200 | 7.79 | 8.26 | 7.61 | 0 | 0 | 0 | |
12/11/2009 |
7.79
|
134,100 | 7.52 | 7.79 | 7.45 | 0 | 0 | 0 | |
11/11/2009 |
7.52
|
118,500 | 7.21 | 7.54 | 7.02 | 0 | 0 | 0 | |
10/11/2009 |
7.21
|
150,300 | 7.70 | 7.74 | 7.21 | 0 | 10,000 | 0 | |
09/11/2009 |
7.70
|
29,900 | 8.07 | 8.07 | 7.70 | 0 | 0 | 0 | |
06/11/2009 |
8.07
|
131,500 | 8.17 | 8.59 | 7.91 | 0 | 0 | 0 | |
05/11/2009 |
8.17
|
238,400 | 7.54 | 8.28 | 7.75 | 0 | 0 | 0 | |
04/11/2009 |
7.54
|
211,500 | 7.93 | 8.24 | 7.47 | 0 | 0 | 0 | |
03/11/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/11/2009 |
7.93
|
56,600 | 8.49 | 8.49 | 7.93 | 0 | 0 | 0 | |
02/11/2009 |
8.49
|
144,600 | 9.13 | 9.13 | 8.49 | 0 | 0 | 0 | |
30/10/2009 |
9.13
|
395,200 | 8.75 | 9.13 | 9.09 | 0 | 0 | 0 | |
29/10/2009 |
8.75
|
342,800 | 9.16 | 9.19 | 8.06 | 0 | 0 | 0 | |
28/10/2009 |
9.16
|
596,800 | 8.58 | 9.16 | 7.99 | 0 | 1,600 | 0 | |
27/10/2009 |
8.58
|
6,100 | 9.21 | 9.21 | 8.58 | 0 | 0 | 0 | |
26/10/2009 |
9.21
|
118,700 | 9.76 | 9.76 | 9.21 | 0 | 0 | 0 | |
23/10/2009 |
9.76
|
154,800 | 10.47 | 10.57 | 9.76 | 0 | 0 | 0 | |
22/10/2009 |
10.47
|
310,400 | 10.57 | 11.33 | 10.07 | 0 | 0 | 0 | |
21/10/2009 |
10.57
|
687,300 | 10.23 | 10.93 | 10.23 | 0 | 0 | 0 | |
20/10/2009 |
10.23
|
32,700 | 9.57 | 10.23 | 10.23 | 0 | 0 | 0 | |
19/10/2009 |
9.57
|
54,100 | 9.69 | 9.69 | 9.57 | 0 | 0 | 0 | |
16/10/2009 |
9.69
|
490,200 | 9.09 | 9.69 | 8.46 | 600 | 500 | 0 | |
15/10/2009 |
9.09
|
318,300 | 8.54 | 9.09 | 8.94 | 0 | 0 | 0 | |
14/10/2009 |
8.54
|
287,200 | 7.99 | 8.54 | 8.01 | 1,000 | 0 | 0 | |
13/10/2009 |
7.99
|
434,400 | 7.48 | 7.99 | 7.99 | 10,000 | 0 | 0 | |
12/10/2009 |
7.48
|
68,600 | 6.99 | 7.48 | 7.48 | 0 | 0 | 0 | |
09/10/2009 |
6.99
|
28,100 | 6.72 | 6.99 | 6.99 | 0 | 0 | 0 | |
08/10/2009 |
6.72
|
287,300 | 6.32 | 6.72 | 6.32 | 0 | 0 | 0 | |
07/10/2009 |
6.32
|
351,000 | 5.91 | 6.32 | 6.05 | 0 | 0 | 0 | |
06/10/2009 |
5.91
|
64,300 | 5.81 | 6.05 | 5.76 | 0 | 0 | 0 | |
05/10/2009 |
5.81
|
165,500 | 5.65 | 5.84 | 5.57 | 0 | 0 | 0 | |
02/10/2009 |
5.65
|
172,000 | 5.84 | 5.84 | 5.53 | 0 | 0 | 0 | |
01/10/2009 |
5.84
|
149,400 | 6.08 | 6.15 | 5.74 | 0 | 0 | 0 | |
30/09/2009 |
6.08
|
150,300 | 6.19 | 6.27 | 6.01 | 0 | 0 | 0 | |
29/09/2009 |
6.19
|
183,600 | 6.14 | 6.50 | 6.01 | 500 | 0 | 0 | |
28/09/2009 |
6.14
|
188,800 | 5.89 | 6.14 | 5.84 | 0 | 0 | 0 | |
25/09/2009 |
5.89
|
322,300 | 5.48 | 5.89 | 5.33 | 0 | 0 | 0 | |
24/09/2009 |
5.48
|
118,400 | 5.41 | 5.69 | 5.41 | 0 | 10,000 | 0 | |
23/09/2009 |
5.41
|
450,800 | 5.48 | 5.89 | 5.36 | 0 | 0 | 0 | |
22/09/2009 |
5.48
|
211,600 | 5.64 | 5.67 | 5.41 | 0 | 100 | 0 | |
21/09/2009 |
5.64
|
191,500 | 5.46 | 5.72 | 5.45 | 0 | 1,000 | 0 | |
18/09/2009 |
5.46
|
140,400 | 5.31 | 5.59 | 5.19 | 0 | 0 | 0 | |
17/09/2009 |
5.31
|
106,900 | 5.36 | 5.43 | 5.17 | 0 | 0 | 0 | |
16/09/2009 |
5.36
|
178,700 | 5.71 | 5.98 | 5.33 | 1,700 | 0 | 0 | |
15/09/2009 |
5.71
|
440,300 | 5.38 | 5.71 | 5.50 | 700 | 0 | 0 | |
14/09/2009 |
5.38
|
288,200 | 5.10 | 5.38 | 5.04 | 0 | 3,300 | 0 | |
11/09/2009 |
5.10
|
282,600 | 4.85 | 5.14 | 4.81 | 0 | 100 | 0 | |
10/09/2009 |
4.85
|
64,900 | 4.79 | 4.85 | 4.50 | 0 | 0 | 0 | |
09/09/2009 |
4.79
|
81,300 | 4.86 | 5.02 | 4.76 | 0 | 0 | 0 | |
08/09/2009 |
4.86
|
123,000 | 4.64 | 4.86 | 4.73 | 0 | 0 | 0 | |
07/09/2009 |
4.64
|
76,400 | 4.61 | 4.71 | 4.47 | 0 | 0 | 0 | |
04/09/2009 |
4.61
|
101,700 | 4.73 | 4.79 | 4.47 | 0 | 0 | 0 | |
03/09/2009 |
4.73
|
70,400 | 4.98 | 4.98 | 4.69 | 0 | 0 | 0 | |
01/09/2009 |
4.98
|
147,500 | 5.14 | 5.14 | 4.90 | 0 | 300 | 0 | |
31/08/2009 |
5.14
|
239,400 | 4.90 | 5.19 | 4.90 | 0 | 0 | 0 | |
28/08/2009 |
4.90
|
114,700 | 4.93 | 4.98 | 4.86 | 0 | 0 | 0 | |
27/08/2009 |
4.93
|
106,700 | 4.78 | 5.02 | 4.66 | 0 | 0 | 0 | |
26/08/2009 |
4.78
|
212,700 | 4.50 | 4.78 | 4.47 | 300 | 0 | 0 | |
25/08/2009 |
4.50
|
178,500 | 4.64 | 4.64 | 4.43 | 0 | 0 | 0 | |
24/08/2009 |
4.64
|
260,800 | 4.90 | 5.22 | 4.59 | 0 | 0 | 0 | |
21/08/2009 |
4.90
|
94,800 | 4.59 | 4.90 | 4.90 | 0 | 0 | 0 | |
20/08/2009 |
4.59
|
16,600 | 4.30 | 4.59 | 4.59 | 0 | 0 | 0 | |
19/08/2009 |
4.30
|
28,500 | 4.09 | 4.30 | 4.30 | 0 | 0 | 0 | |
18/08/2009 |
4.09
|
111,800 | 3.82 | 4.09 | 3.85 | 0 | 0 | 0 | |
17/08/2009 |
3.82
|
54,000 | 3.78 | 3.90 | 3.76 | 0 | 0 | 0 | |
14/08/2009 |
3.78
|
35,100 | 3.92 | 3.95 | 3.75 | 0 | 0 | 0 | |
13/08/2009 |
3.92
|
40,700 | 4.09 | 4.38 | 3.88 | 0 | 0 | 0 | |
12/08/2009 |
4.09
|
91,200 | 4.06 | 4.26 | 4.04 | 0 | 0 | 0 | |
11/08/2009 |
4.06
|
75,600 | 3.83 | 4.06 | 3.78 | 0 | 0 | 0 | |
10/08/2009 |
3.83
|
48,100 | 3.73 | 3.87 | 3.73 | 0 | 0 | 0 | |
07/08/2009 |
3.73
|
29,000 | 3.75 | 3.76 | 3.61 | 0 | 0 | 0 | |
06/08/2009 |
3.75
|
30,800 | 3.76 | 3.92 | 3.73 | 0 | 0 | 0 | |
05/08/2009 |
3.76
|
43,700 | 3.68 | 3.85 | 3.63 | 0 | 0 | 0 | |
04/08/2009 |
3.68
|
47,800 | 3.61 | 3.68 | 3.52 | 0 | 200 | 0 | |
03/08/2009 |
3.61
|
27,600 | 3.63 | 3.63 | 3.57 | 0 | 0 | 0 | |
31/07/2009 |
3.63
|
48,200 | 3.52 | 3.69 | 3.51 | 0 | 0 | 0 | |
30/07/2009 |
3.52
|
24,700 | 3.47 | 3.59 | 3.45 | 0 | 0 | 0 | |
29/07/2009 |
3.47
|
29,000 | 3.56 | 3.61 | 3.44 | 0 | 0 | 0 | |
28/07/2009 |
3.56
|
33,600 | 3.78 | 3.78 | 3.56 | 0 | 0 | 0 | |
27/07/2009 |
3.78
|
95,000 | 3.64 | 3.88 | 3.69 | 0 | 0 | 0 | |
24/07/2009 |
3.64
|
11,900 | 3.51 | 3.64 | 3.64 | 0 | 0 | 0 | |
23/07/2009 |
3.51
|
38,700 | 3.30 | 3.51 | 3.11 | 0 | 6,000 | 0 | |
22/07/2009 |
3.30
|
8,800 | 3.27 | 3.47 | 3.25 | 0 | 0 | 0 | |
21/07/2009 |
3.27
|
19,500 | 3.25 | 3.37 | 3.27 | 0 | 0 | 0 | |
20/07/2009 |
3.25
|
9,500 | 3.35 | 3.35 | 3.18 | 0 | 0 | 0 | |
17/07/2009 |
3.35
|
13,500 | 3.45 | 3.45 | 3.35 | 0 | 0 | 0 | |
16/07/2009 |
3.45
|
29,100 | 3.37 | 3.45 | 3.32 | 0 | 0 | 0 | |
15/07/2009 |
3.37
|
17,700 | 3.27 | 3.47 | 3.33 | 0 | 0 | 0 | |
14/07/2009 |
3.27
|
26,400 | 3.33 | 3.42 | 3.27 | 0 | 0 | 0 | |
13/07/2009 |
3.33
|
23,700 | 3.54 | 3.64 | 3.33 | 0 | 0 | 0 | |
10/07/2009 |
3.54
|
39,400 | 3.56 | 3.63 | 3.40 | 0 | 0 | 0 | |
09/07/2009 |
3.56
|
21,200 | 3.59 | 3.75 | 3.52 | 0 | 0 | 0 | |
08/07/2009 |
3.59
|
14,600 | 3.57 | 3.68 | 3.42 | 0 | 0 | 0 | |
07/07/2009 |
3.57
|
43,200 | 3.59 | 3.82 | 3.33 | 0 | 0 | 0 | |
06/07/2009 |
3.59
|
18,700 | 3.45 | 3.59 | 3.52 | 0 | 0 | 0 |