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) |
34.40 | 47.25% | 38,300 | -100 | -0.0 |
66.60
118.60
107.20
|
2 tháng
(2024-07-22) |
28.20 | 35.70% | 38,800 | -100 | -0.0 |
47.60
118.60
107.20
|
3 tháng
(2024-06-21) |
28.20 | 35.70% | 38,800 | -100 | -0.0 |
47.60
118.60
107.20
|
6 tháng
(2024-03-25) |
53.44 | 99.42% | 60,067 | -215 | -0.0 |
47.60
118.60
107.20
|
12 tháng
(2023-09-25) |
18.89 | 21.40% | 132,044 | -4,815 | -0.3 |
47.60
118.60
107.20
|
24 tháng
(2022-09-30) |
74.86 | 231.52% | 317,613 | -15,420 | -0.8 |
31.75
118.60
107.20
|
36 tháng
(2021-10-05) |
93.07 | 658.41% | 1,231,335 | -14,721 | -0.8 |
14.13
118.60
107.20
|
60 tháng
(2019-10-16) |
95.58 | 822.73% | 1,500,150 | -15,936 | -0.8 |
9.29
118.60
107.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2009 |
8.87
|
50,260 | 9.11 | 9.11 | 8.87 | 0 | 0 | 0 | |
07/07/2009: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
07/07/2009 |
8.95
|
36,640 | 9.03 | 9.11 | 8.80 | 0 | 0 | 0 | |
06/07/2009 |
9.11
|
103,300 | 9.11 | 9.11 | 8.96 | 0 | 0 | 0 | |
03/07/2009 |
8.73
|
45,290 | 8.65 | 8.81 | 8.35 | 0 | 0 | 0 | |
02/07/2009 |
8.58
|
56,440 | 8.58 | 8.58 | 8.28 | 0 | 0 | 0 | |
01/07/2009 |
8.20
|
101,780 | 8.20 | 8.65 | 8.12 | 0 | 0 | 0 | |
30/06/2009 |
8.50
|
88,540 | 8.88 | 8.96 | 8.50 | 0 | 0 | 0 | |
29/06/2009 |
8.88
|
34,260 | 9.03 | 9.11 | 8.88 | 2,000 | 0 | 0 | |
26/06/2009 |
8.88
|
36,640 | 8.81 | 8.96 | 8.65 | 1,040 | 0 | 0 | |
25/06/2009 |
8.81
|
108,780 | 8.81 | 9.19 | 8.81 | 0 | 0 | 0 | |
24/06/2009 |
9.26
|
172,160 | 8.73 | 9.26 | 8.73 | 0 | 0 | 0 | |
23/06/2009 |
8.88
|
25,920 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
22/06/2009 |
9.34
|
54,200 | 9.49 | 9.57 | 9.34 | 20 | 0 | 0 | |
19/06/2009 |
9.79
|
174,220 | 9.87 | 9.87 | 9.41 | 5,030 | 0 | 0 | |
18/06/2009 |
9.87
|
104,130 | 10.48 | 10.55 | 9.87 | 140 | 5,200 | 0 | |
17/06/2009 |
10.32
|
227,170 | 9.79 | 10.55 | 9.79 | 4,000 | 20,000 | 0 | |
16/06/2009 |
10.25
|
34,590 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
15/06/2009 |
10.78
|
248,240 | 10.86 | 11.08 | 10.78 | 1,130 | 62,830 | 0 | |
12/06/2009 |
11.31
|
356,200 | 11.31 | 11.31 | 10.78 | 0 | 23,710 | 0 | |
11/06/2009 |
10.78
|
387,910 | 10.02 | 10.78 | 10.02 | 0 | 200,000 | 0 | |
10/06/2009 |
10.32
|
191,310 | 10.32 | 10.63 | 10.32 | 0 | 43,000 | 0 | |
09/06/2009 |
10.86
|
270,710 | 11.31 | 11.31 | 10.86 | 0 | 45,740 | 0 | |
08/06/2009 |
11.31
|
52,820 | 11.31 | 11.31 | 11.31 | 0 | 1,000 | 0 | |
05/06/2009 |
10.78
|
165,350 | 10.78 | 10.78 | 10.78 | 0 | 2,000 | 0 | |
04/06/2009 |
10.32
|
192,110 | 10.17 | 10.32 | 9.95 | 1,000 | 0 | 0 | |
03/06/2009 |
9.87
|
166,010 | 9.87 | 9.95 | 9.64 | 0 | 0 | 0 | |
02/06/2009 |
9.95
|
223,080 | 10.10 | 10.10 | 9.72 | 600 | 3,000 | 0 | |
01/06/2009 |
9.64
|
122,840 | 10.02 | 10.10 | 9.64 | 60 | 0 | 0 | |
29/05/2009 |
9.87
|
164,350 | 10.25 | 10.25 | 9.79 | 2,000 | 0 | 0 | |
28/05/2009 |
10.25
|
307,060 | 9.87 | 10.25 | 9.87 | 1,020 | 100 | 0 | |
27/05/2009 |
9.79
|
352,820 | 9.79 | 9.79 | 9.57 | 1,070 | 0 | 0 | |
26/05/2009 |
9.34
|
196,850 | 9.34 | 9.34 | 9.26 | 3,340 | 0 | 0 | |
25/05/2009 |
8.96
|
122,720 | 8.88 | 8.96 | 8.81 | 150 | 4,000 | 0 | |
22/05/2009 |
8.58
|
218,550 | 8.58 | 9.03 | 8.43 | 2,000 | 0 | 0 | |
21/05/2009 |
8.81
|
224,800 | 8.81 | 8.81 | 8.73 | 0 | 0 | 0 | |
20/05/2009 |
8.43
|
193,970 | 8.43 | 8.43 | 8.12 | 0 | 0 | 0 | |
19/05/2009 |
8.05
|
277,340 | 7.97 | 8.05 | 7.59 | 0 | 6,000 | 0 | |
18/05/2009 |
7.67
|
180,320 | 7.59 | 7.82 | 7.59 | 0 | 0 | 0 | |
15/05/2009 |
7.67
|
203,490 | 7.67 | 7.67 | 7.52 | 0 | 0 | 0 | |
14/05/2009 |
7.36
|
271,460 | 7.29 | 7.36 | 6.98 | 0 | 7,750 | 0 | |
13/05/2009 |
7.06
|
197,200 | 7.06 | 7.06 | 6.91 | 0 | 1,700 | 0 | |
12/05/2009 |
6.76
|
85,920 | 6.30 | 6.76 | 6.30 | 0 | 0 | 0 | |
11/05/2009 |
6.45
|
60,850 | 6.53 | 6.76 | 6.45 | 0 | 1,500 | 0 | |
08/05/2009 |
6.60
|
113,810 | 6.68 | 6.91 | 6.60 | 0 | 0 | 0 | |
07/05/2009 |
6.91
|
77,710 | 6.91 | 6.91 | 6.76 | 260 | 0 | 0 | |
06/05/2009 |
6.76
|
67,410 | 6.98 | 6.98 | 6.76 | 0 | 3,500 | 0 | |
05/05/2009 |
7.06
|
137,920 | 7.06 | 7.06 | 6.98 | 0 | 0 | 0 | |
04/05/2009 |
6.76
|
19,600 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
29/04/2009 |
6.45
|
87,080 | 6.15 | 6.45 | 6.15 | 0 | 0 | 0 | |
28/04/2009 |
6.15
|
28,400 | 6.00 | 6.15 | 6.00 | 0 | 0 | 0 | |
27/04/2009 |
6.15
|
26,430 | 6.15 | 6.38 | 6.15 | 0 | 0 | 0 | |
24/04/2009 |
6.15
|
105,670 | 6.30 | 6.45 | 6.15 | 0 | 0 | 0 | |
23/04/2009 |
6.45
|
98,450 | 6.76 | 6.76 | 6.45 | 2,000 | 0 | 0 | |
22/04/2009 |
6.76
|
128,280 | 6.91 | 7.06 | 6.60 | 4,500 | 1,270 | 0 | |
21/04/2009 |
6.91
|
7,520 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
20/04/2009 |
7.21
|
109,450 | 7.21 | 7.59 | 7.21 | 2,920 | 0 | 0 | |
17/04/2009 |
7.59
|
280,770 | 7.59 | 7.59 | 6.98 | 2,200 | 0 | 0 | |
16/04/2009 |
7.29
|
25,890 | 7.29 | 7.29 | 7.29 | 0 | 10 | 0 | |
15/04/2009 |
6.98
|
339,080 | 6.83 | 6.98 | 6.53 | 0 | 14,000 | 0 | |
14/04/2009 |
6.68
|
269,840 | 6.68 | 6.68 | 6.45 | 100 | 1,240 | 0 | |
13/04/2009 |
6.38
|
15,720 | 6.38 | 6.38 | 6.38 | 0 | 6,000 | 0 | |
10/04/2009 |
6.07
|
42,810 | 5.85 | 6.07 | 6.07 | 0 | 0 | 0 | |
09/04/2009 |
5.85
|
195,290 | 5.77 | 5.85 | 5.54 | 0 | 5,030 | 0 | |
08/04/2009 |
5.77
|
86,800 | 6.00 | 6.00 | 5.77 | 10 | 10,400 | 0 | |
07/04/2009 |
6.00
|
125,240 | 5.85 | 6.07 | 5.62 | 0 | 400 | 0 | |
03/04/2009 |
5.85
|
96,960 | 5.62 | 5.85 | 5.77 | 0 | 3,050 | 0 | |
02/04/2009 |
5.62
|
115,050 | 5.39 | 5.62 | 5.47 | 6,030 | 0 | 0 | |
01/04/2009 |
5.39
|
80,800 | 5.24 | 5.39 | 5.16 | 3,400 | 0 | 0 | |
31/03/2009 |
5.16
|
58,650 | 5.01 | 5.16 | 5.01 | 400 | 0 | 0 | |
30/03/2009 |
5.01
|
111,920 | 5.16 | 5.31 | 5.01 | 0 | 0 | 0 | |
27/03/2009 |
5.24
|
54,020 | 5.39 | 5.39 | 5.24 | 2,000 | 0 | 0 | |
26/03/2009 |
5.31
|
37,190 | 5.39 | 5.39 | 5.31 | 0 | 2,000 | 0 | |
25/03/2009 |
5.39
|
28,890 | 5.31 | 5.39 | 5.31 | 0 | 0 | 0 | |
24/03/2009 |
5.31
|
32,560 | 5.24 | 5.47 | 5.31 | 60 | 0 | 0 | |
23/03/2009 |
5.24
|
38,230 | 5.39 | 5.39 | 5.16 | 0 | 0 | 0 | |
20/03/2009 |
5.39
|
49,790 | 5.39 | 5.54 | 5.31 | 760 | 0 | 0 | |
19/03/2009 |
5.39
|
167,020 | 5.39 | 5.47 | 5.24 | 3,800 | 0 | 0 | |
18/03/2009 |
5.39
|
100,830 | 5.31 | 5.54 | 5.31 | 0 | 0 | 0 | |
17/03/2009 |
5.31
|
72,450 | 5.09 | 5.31 | 5.24 | 0 | 0 | 0 | |
16/03/2009 |
5.09
|
10,480 | 5.01 | 5.16 | 5.09 | 0 | 0 | 0 | |
13/03/2009 |
5.01
|
35,360 | 5.24 | 5.39 | 5.01 | 0 | 0 | 0 | |
12/03/2009 |
5.24
|
46,340 | 5.47 | 5.31 | 5.24 | 0 | 0 | 0 | |
11/03/2009 |
5.47
|
131,770 | 5.24 | 5.47 | 5.31 | 0 | 0 | 0 | |
10/03/2009 |
5.24
|
33,440 | 5.01 | 5.24 | 5.01 | 0 | 0 | 0 | |
09/03/2009 |
5.01
|
83,100 | 4.78 | 5.01 | 4.86 | 0 | 10,000 | 0 | |
06/03/2009 |
4.78
|
33,390 | 4.71 | 4.78 | 4.63 | 0 | 16,000 | 0 | |
05/03/2009 |
4.71
|
27,610 | 4.71 | 4.86 | 4.71 | 0 | 0 | 0 | |
04/03/2009 |
4.71
|
16,070 | 4.56 | 4.71 | 4.63 | 0 | 0 | 0 | |
03/03/2009 |
4.56
|
7,030 | 4.71 | 4.71 | 4.56 | 0 | 0 | 0 | |
02/03/2009 |
4.71
|
21,470 | 4.71 | 4.78 | 4.71 | 0 | 0 | 0 | |
27/02/2009 |
4.71
|
12,720 | 4.63 | 4.78 | 4.56 | 0 | 0 | 0 | |
26/02/2009 |
4.63
|
36,660 | 4.63 | 4.63 | 4.48 | 0 | 0 | 0 | |
25/02/2009 |
4.63
|
28,710 | 4.48 | 4.63 | 4.48 | 10,000 | 0 | 0 | |
24/02/2009 |
4.48
|
33,800 | 4.63 | 4.63 | 4.40 | 0 | 3,330 | 0 | |
23/02/2009 |
4.63
|
39,120 | 4.78 | 4.78 | 4.63 | 0 | 0 | 0 | |
20/02/2009 |
4.86
|
5,070 | 4.71 | 4.86 | 4.71 | 0 | 0 | 0 | |
19/02/2009 |
4.86
|
34,360 | 5.01 | 5.09 | 4.71 | 0 | 0 | 0 | |
18/02/2009 |
4.93
|
29,280 | 5.01 | 5.09 | 4.93 | 300 | 0 | 0 | |
17/02/2009 |
5.16
|
35,290 | 5.09 | 5.16 | 5.01 | 0 | 0 | 0 | |
16/02/2009 |
5.24
|
2,490 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |