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) |
-0.70 | -1.63% | 147,700 | -10,845 | -0.5 |
42.30
43
42.30
|
2 tháng
(2024-07-22) |
-2.20 | -4.94% | 270,700 | -21,245 | -0.9 |
42.30
44.50
42.30
|
3 tháng
(2024-06-24) |
0 | 0% | 432,800 | -37,845 | -1.6 |
42.30
44.90
42.30
|
6 tháng
(2024-03-25) |
0.50 | 1.20% | 1,012,800 | -261,015 | -10.6 |
38.50
44.90
42.30
|
12 tháng
(2023-09-26) |
9.29 | 28.16% | 1,888,500 | -355,515 | -14.2 |
32.88
44.90
42.30
|
24 tháng
(2022-10-03) |
11.20 | 36.01% | 2,485,300 | -394,036 | -24.7 |
27.01
44.90
42.30
|
36 tháng
(2021-10-06) |
13 | 44.35% | 5,262,000 | -548,896 | -39.7 |
27.01
44.90
42.30
|
60 tháng
(2019-10-17) |
20.99 | 98.54% | 28,959,030 | 661,554 | 19.9 |
13.97
44.90
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/11/2009 |
9.59
|
41,040 | 9.54 | 9.59 | 9.38 | 0 | 0 | 0 | |
17/11/2009 |
9.54
|
104,700 | 9.74 | 9.74 | 9.54 | 26,000 | 0 | 0 | |
16/11/2009 |
9.74
|
166,340 | 9.64 | 9.74 | 9.38 | 60,000 | 0 | 0 | |
13/11/2009 |
9.64
|
72,860 | 9.59 | 9.90 | 9.38 | 0 | 0 | 0 | |
12/11/2009 |
9.59
|
57,850 | 9.54 | 9.80 | 9.54 | 0 | 0 | 0 | |
11/11/2009 |
9.54
|
25,350 | 9.44 | 9.69 | 9.28 | 0 | 0 | 0 | |
10/11/2009 |
9.44
|
38,050 | 9.33 | 9.59 | 9.07 | 140 | 0 | 0 | |
09/11/2009 |
9.33
|
102,720 | 9.80 | 9.80 | 9.33 | 0 | 350 | 0 | |
06/11/2009 |
9.80
|
112,430 | 10.31 | 10.31 | 9.80 | 0 | 0 | 0 | |
05/11/2009 |
10.31
|
141,340 | 10.00 | 10.42 | 9.64 | 0 | 0 | 0 | |
04/11/2009 |
10.00
|
119,370 | 10.52 | 10.52 | 10.00 | 0 | 0 | 0 | |
03/11/2009 |
10.52
|
352,820 | 10.21 | 10.62 | 10.21 | 0 | 920 | 0 | |
02/11/2009 |
10.21
|
172,000 | 9.74 | 10.21 | 10.11 | 0 | 0 | 0 | |
30/10/2009 |
9.74
|
52,500 | 9.28 | 9.74 | 9.74 | 0 | 0 | 0 | |
29/10/2009 |
9.28
|
213,170 | 8.87 | 9.28 | 8.82 | 0 | 2,000 | 0 | |
28/10/2009 |
8.87
|
165,230 | 9.28 | 9.28 | 8.82 | 0 | 0 | 0 | |
27/10/2009 |
9.28
|
434,000 | 9.33 | 9.33 | 8.87 | 0 | 113,630 | 0 | |
26/10/2009 |
9.33
|
351,000 | 8.92 | 9.33 | 9.33 | 2,210 | 0 | 0 | |
23/10/2009 |
8.92
|
182,120 | 8.51 | 8.92 | 8.92 | 500 | 6,520 | 0 | |
22/10/2009 |
8.51
|
97,600 | 8.15 | 8.51 | 8.51 | 0 | 1,500 | 0 | |
21/10/2009 |
8.15
|
451,150 | 7.79 | 8.15 | 8.15 | 113,360 | 0 | 0 | |
20/10/2009 |
7.79
|
467,010 | 7.42 | 7.79 | 7.79 | 2,000 | 1,800 | 0 | |
19/10/2009 |
7.42
|
64,500 | 7.12 | 7.42 | 7.42 | 0 | 0 | 0 | |
16/10/2009 |
7.12
|
259,810 | 6.81 | 7.12 | 7.12 | 0 | 0 | 0 | |
15/10/2009 |
6.81
|
26,570 | 6.50 | 6.81 | 6.81 | 0 | 0 | 0 | |
14/10/2009 |
6.50
|
183,670 | 6.19 | 6.50 | 6.29 | 3,300 | 0 | 0 | |
13/10/2009 |
6.19
|
185,370 | 6.14 | 6.19 | 5.98 | 0 | 0 | 0 | |
12/10/2009 |
6.14
|
93,960 | 5.88 | 6.14 | 6.14 | 0 | 0 | 0 | |
09/10/2009 |
5.88
|
65,390 | 5.83 | 5.93 | 5.62 | 0 | 0 | 0 | |
08/10/2009 |
5.83
|
215,730 | 5.57 | 5.83 | 5.67 | 0 | 0 | 0 | |
07/10/2009 |
5.57
|
28,280 | 5.31 | 5.57 | 5.57 | 0 | 30 | 0 | |
06/10/2009 |
5.31
|
53,320 | 5.10 | 5.31 | 5.31 | 0 | 420 | 0 | |
05/10/2009 |
5.10
|
18,060 | 4.87 | 5.10 | 4.87 | 0 | 0 | 0 | |
02/10/2009 |
4.87
|
59,560 | 5.11 | 5.11 | 4.87 | 0 | 0 | 0 | |
01/10/2009 |
5.11
|
28,230 | 5.26 | 5.26 | 5.11 | 0 | 0 | 0 | |
30/09/2009 |
5.26
|
60,710 | 5.31 | 5.31 | 5.16 | 10 | 800 | 0 | |
29/09/2009 |
5.31
|
59,760 | 5.41 | 5.41 | 5.31 | 0 | 0 | 0 | |
28/09/2009 |
5.41
|
40,410 | 5.36 | 5.52 | 5.36 | 350 | 1,200 | 0 | |
25/09/2009 |
5.36
|
29,570 | 5.57 | 5.57 | 5.36 | 0 | 2,600 | 0 | |
24/09/2009 |
5.57
|
69,950 | 5.67 | 5.67 | 5.41 | 0 | 10 | 0 | |
23/09/2009 |
5.67
|
69,730 | 5.67 | 5.77 | 5.67 | 20 | 0 | 0 | |
22/09/2009 |
5.67
|
76,370 | 5.57 | 5.67 | 5.47 | 1,200 | 150 | 0 | |
21/09/2009 |
5.57
|
92,010 | 5.57 | 5.67 | 5.31 | 2,600 | 0 | 0 | |
18/09/2009 |
5.57
|
82,870 | 5.41 | 5.57 | 5.36 | 0 | 0 | 0 | |
17/09/2009 |
5.41
|
89,410 | 5.47 | 5.52 | 5.41 | 0 | 0 | 0 | |
16/09/2009 |
5.47
|
49,060 | 5.67 | 5.77 | 5.47 | 0 | 0 | 0 | |
15/09/2009 |
5.67
|
23,710 | 5.88 | 5.93 | 5.67 | 0 | 0 | 0 | |
14/09/2009 |
5.88
|
23,150 | 5.83 | 6.03 | 5.83 | 0 | 0 | 0 | |
11/09/2009 |
5.83
|
90,420 | 5.57 | 5.83 | 5.72 | 0 | 100 | 0 | |
10/09/2009 |
5.57
|
22,700 | 5.72 | 5.72 | 5.57 | 0 | 0 | 0 | |
09/09/2009 |
5.72
|
53,500 | 5.72 | 5.77 | 5.67 | 0 | 1,000 | 0 | |
08/09/2009 |
5.72
|
76,840 | 5.67 | 5.72 | 5.57 | 0 | 0 | 0 | |
07/09/2009 |
5.67
|
49,700 | 5.93 | 5.93 | 5.67 | 0 | 490 | 0 | |
04/09/2009 |
5.93
|
74,210 | 6.24 | 6.24 | 5.93 | 0 | 0 | 0 | |
03/09/2009 |
6.24
|
18,920 | 6.45 | 6.45 | 6.19 | 0 | 440 | 0 | |
02/09/2009 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
01/09/2009 |
6.45
|
151,010 | 6.19 | 6.50 | 6.24 | 0 | 40 | 0 | |
31/08/2009 |
6.19
|
147,760 | 5.93 | 6.19 | 6.14 | 20 | 0 | 0 | |
28/08/2009 |
5.93
|
88,830 | 6.08 | 6.19 | 5.93 | 0 | 0 | 0 | |
27/08/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/08/2009 |
6.08
|
105,640 | 5.93 | 6.19 | 5.98 | 0 | 0 | 0 | |
26/08/2009 |
5.93
|
105,210 | 5.68 | 5.93 | 5.68 | 0 | 0 | 0 | |
25/08/2009 |
5.68
|
130,500 | 5.68 | 5.68 | 5.42 | 10 | 0 | 0 | |
24/08/2009 |
5.68
|
490,720 | 5.42 | 5.68 | 5.47 | 490 | 60 | 0 | |
21/08/2009 |
5.42
|
59,730 | 5.17 | 5.42 | 5.42 | 0 | 0 | 0 | |
20/08/2009 |
5.17
|
84,420 | 4.94 | 5.17 | 5.17 | 0 | 0 | 0 | |
19/08/2009 |
4.94
|
178,080 | 4.70 | 4.94 | 4.72 | 0 | 0 | 0 | |
18/08/2009 |
4.70
|
35,830 | 4.56 | 4.70 | 4.41 | 0 | 60 | 0 | |
17/08/2009 |
4.56
|
28,530 | 4.66 | 4.66 | 4.56 | 0 | 0 | 0 | |
14/08/2009 |
4.66
|
55,110 | 4.60 | 4.66 | 4.56 | 0 | 0 | 0 | |
13/08/2009 |
4.60
|
45,550 | 4.43 | 4.61 | 4.45 | 0 | 0 | 0 | |
12/08/2009 |
4.43
|
74,180 | 4.36 | 4.56 | 4.36 | 0 | 0 | 0 | |
11/08/2009 |
4.36
|
29,300 | 4.34 | 4.46 | 4.28 | 0 | 0 | 0 | |
10/08/2009 |
4.34
|
14,320 | 4.30 | 4.34 | 4.30 | 0 | 0 | 0 | |
07/08/2009 |
4.30
|
25,640 | 4.32 | 4.36 | 4.30 | 0 | 0 | 0 | |
06/08/2009 |
4.32
|
40,320 | 4.34 | 4.53 | 4.32 | 0 | 0 | 0 | |
05/08/2009 |
4.34
|
13,640 | 4.36 | 4.46 | 4.23 | 0 | 0 | 0 | |
04/08/2009 |
4.36
|
15,640 | 4.41 | 4.41 | 4.36 | 0 | 0 | 0 | |
03/08/2009 |
4.41
|
2,190 | 4.53 | 4.53 | 4.36 | 0 | 0 | 0 | |
31/07/2009 |
4.53
|
26,640 | 4.43 | 4.54 | 4.27 | 0 | 0 | 0 | |
30/07/2009 |
4.43
|
35,110 | 4.51 | 4.51 | 4.29 | 0 | 0 | 0 | |
29/07/2009 |
4.51
|
20,500 | 4.74 | 4.74 | 4.51 | 0 | 0 | 0 | |
28/07/2009 |
4.74
|
27,650 | 4.52 | 4.74 | 4.34 | 0 | 0 | 0 | |
27/07/2009 |
4.52
|
41,160 | 4.31 | 4.52 | 4.36 | 30 | 0 | 0 | |
24/07/2009 |
4.31
|
45,420 | 4.10 | 4.31 | 4.31 | 0 | 0 | 0 | |
23/07/2009 |
4.10
|
8,740 | 4.07 | 4.10 | 4.07 | 0 | 0 | 0 | |
22/07/2009 |
4.07
|
17,530 | 4.07 | 4.16 | 4.07 | 0 | 0 | 0 | |
21/07/2009 |
4.07
|
12,890 | 4.00 | 4.09 | 3.95 | 0 | 0 | 0 | |
20/07/2009 |
4.00
|
17,820 | 4.21 | 4.21 | 4.00 | 0 | 0 | 0 | |
17/07/2009 |
4.21
|
9,700 | 4.20 | 4.21 | 4.06 | 0 | 0 | 0 | |
16/07/2009 |
4.20
|
14,290 | 4.17 | 4.34 | 4.18 | 100 | 0 | 0 | |
15/07/2009 |
4.17
|
8,670 | 4.31 | 4.31 | 4.16 | 0 | 0 | 0 | |
14/07/2009 |
4.31
|
19,340 | 4.33 | 4.33 | 4.16 | 0 | 20 | 0 | |
13/07/2009 |
4.33
|
33,020 | 4.55 | 4.55 | 4.33 | 0 | 0 | 0 | |
10/07/2009 |
4.55
|
17,170 | 4.56 | 4.56 | 4.39 | 0 | 0 | 0 | |
09/07/2009 |
4.56
|
42,130 | 4.58 | 4.66 | 4.51 | 0 | 0 | 0 | |
08/07/2009 |
4.58
|
29,990 | 4.46 | 4.58 | 4.29 | 0 | 0 | 0 | |
07/07/2009 |
4.46
|
20,850 | 4.47 | 4.49 | 4.46 | 0 | 0 | 0 | |
06/07/2009 |
4.47
|
20,170 | 4.26 | 4.47 | 4.26 | 0 | 0 | 0 | |
03/07/2009 |
4.26
|
24,980 | 4.36 | 4.36 | 4.18 | 0 | 0 | 0 | |
02/07/2009 |
4.36
|
37,380 | 4.36 | 4.46 | 4.16 | 0 | 0 | 0 |