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) |
1.71 | 6.05% | 123,400 | 0 | 0 |
27.70
30
30
|
2 tháng
(2024-07-22) |
1.71 | 6.05% | 214,300 | 100 | 0.0 |
27.50
30
30
|
3 tháng
(2024-06-21) |
2.69 | 9.86% | 406,400 | 100 | 0.0 |
27.31
30.24
30
|
6 tháng
(2024-03-25) |
4.55 | 17.88% | 983,800 | 100 | 0.0 |
23.30
30.24
30
|
12 tháng
(2023-09-25) |
-1.92 | -6.02% | 1,043,900 | -3,753 | -0.1 |
23.30
32.99
30
|
24 tháng
(2022-09-30) |
4.31 | 16.77% | 1,093,312 | -4,953 | -0.1 |
22.62
34.03
30
|
36 tháng
(2021-10-05) |
4.78 | 18.93% | 1,145,001 | 1,440 | 0.0 |
21.67
40.17
30
|
60 tháng
(2019-10-16) |
10.85 | 56.66% | 1,953,443 | -65,251 | -2.3 |
8.58
45.22
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2009 |
8.67
|
4,800 | 9.04 | 9.04 | 8.67 | 0 | 0 | 0 | |
20/11/2009 |
9.04
|
3,200 | 8.67 | 9.04 | 8.93 | 0 | 0 | 0 | |
19/11/2009 |
8.67
|
15,100 | 9.19 | 9.24 | 8.67 | 0 | 0 | 0 | |
18/11/2009 |
9.19
|
12,400 | 8.96 | 9.30 | 8.96 | 0 | 0 | 0 | |
17/11/2009 |
8.96
|
10,700 | 8.90 | 8.96 | 8.81 | 0 | 0 | 0 | |
16/11/2009 |
8.90
|
2,900 | 9.01 | 9.36 | 8.90 | 0 | 0 | 0 | |
13/11/2009 |
9.01
|
11,400 | 9.24 | 9.24 | 8.81 | 0 | 0 | 0 | |
12/11/2009 |
9.24
|
18,500 | 8.96 | 9.30 | 8.96 | 0 | 0 | 0 | |
11/11/2009 |
8.96
|
14,500 | 8.75 | 8.96 | 8.67 | 0 | 0 | 0 | |
10/11/2009 |
8.75
|
12,000 | 8.98 | 8.98 | 8.72 | 0 | 0 | 0 | |
09/11/2009 |
8.98
|
22,300 | 9.10 | 9.48 | 8.98 | 0 | 0 | 0 | |
06/11/2009 |
9.10
|
14,200 | 9.39 | 10.11 | 9.10 | 0 | 0 | 0 | |
05/11/2009 |
9.39
|
30,200 | 9.53 | 10.05 | 9.33 | 0 | 0 | 0 | |
04/11/2009 |
9.53
|
9,600 | 9.65 | 10.11 | 9.53 | 0 | 100 | 0 | |
03/11/2009 |
9.65
|
11,700 | 10.37 | 10.37 | 9.65 | 0 | 0 | 0 | |
02/11/2009 |
10.37
|
8,400 | 11.04 | 11.04 | 10.37 | 0 | 0 | 0 | |
30/10/2009 |
11.04
|
55,500 | 10.83 | 11.35 | 10.98 | 0 | 0 | 0 | |
29/10/2009 |
10.83
|
148,400 | 10.43 | 10.83 | 9.82 | 1,000 | 0 | 0 | |
28/10/2009 |
10.43
|
84,800 | 10.05 | 10.43 | 10.11 | 0 | 0 | 0 | |
27/10/2009 |
10.05
|
64,500 | 9.94 | 10.05 | 9.53 | 0 | 0 | 0 | |
26/10/2009 |
9.94
|
112,000 | 9.48 | 10.00 | 9.19 | 0 | 0 | 0 | |
23/10/2009 |
9.48
|
78,500 | 9.07 | 9.71 | 9.07 | 0 | 1,900 | 0 | |
22/10/2009 |
9.07
|
31,700 | 9.30 | 9.53 | 8.90 | 0 | 0 | 0 | |
21/10/2009 |
9.30
|
8,700 | 9.82 | 9.82 | 9.30 | 0 | 0 | 0 | |
20/10/2009 |
9.82
|
24,600 | 9.68 | 9.82 | 9.53 | 0 | 0 | 0 | |
19/10/2009 |
9.68
|
23,300 | 9.82 | 9.97 | 9.53 | 0 | 2,500 | 0 | |
16/10/2009 |
9.82
|
97,900 | 9.39 | 10.05 | 9.53 | 0 | 2,500 | 0 | |
15/10/2009 |
9.39
|
40,700 | 9.45 | 9.68 | 9.24 | 0 | 200 | 0 | |
14/10/2009 |
9.45
|
18,500 | 9.39 | 9.50 | 8.98 | 0 | 0 | 0 | |
13/10/2009 |
9.39
|
36,800 | 9.27 | 9.91 | 9.24 | 0 | 0 | 0 | |
12/10/2009 |
9.27
|
43,100 | 8.78 | 9.27 | 9.22 | 0 | 8,800 | 0 | |
09/10/2009 |
8.78
|
58,000 | 8.26 | 8.78 | 8.44 | 0 | 8,800 | 0 | |
08/10/2009 |
8.26
|
8,600 | 8.29 | 8.38 | 8.09 | 0 | 0 | 0 | |
07/10/2009 |
8.29
|
5,600 | 8.38 | 8.67 | 8.29 | 0 | 1,000 | 0 | |
06/10/2009 |
8.38
|
6,400 | 8.49 | 8.52 | 8.38 | 0 | 3,000 | 0 | |
05/10/2009 |
8.49
|
16,900 | 7.89 | 8.49 | 8.38 | 0 | 3,000 | 0 | |
02/10/2009 |
7.89
|
26,900 | 8.38 | 8.38 | 7.86 | 0 | 0 | 0 | |
01/10/2009 |
8.38
|
14,000 | 8.52 | 8.52 | 8.23 | 0 | 0 | 0 | |
30/09/2009 |
8.52
|
22,200 | 8.64 | 8.81 | 8.52 | 0 | 0 | 0 | |
29/09/2009 |
8.64
|
34,200 | 8.81 | 8.96 | 8.64 | 0 | 0 | 0 | |
28/09/2009 |
8.81
|
15,100 | 8.84 | 9.10 | 8.58 | 0 | 2,300 | 0 | |
25/09/2009 |
8.84
|
44,800 | 9.24 | 9.24 | 8.84 | 0 | 2,300 | 0 | |
24/09/2009 |
9.24
|
19,400 | 9.65 | 9.65 | 9.01 | 0 | 0 | 0 | |
23/09/2009 |
9.65
|
76,300 | 9.04 | 9.65 | 9.53 | 0 | 0 | 0 | |
22/09/2009 |
9.04
|
69,800 | 8.49 | 9.04 | 8.96 | 0 | 0 | 0 | |
21/09/2009 |
8.49
|
94,600 | 7.94 | 8.49 | 8.00 | 0 | 0 | 0 | |
18/09/2009 |
7.94
|
17,300 | 8.00 | 8.00 | 7.89 | 0 | 0 | 0 | |
17/09/2009 |
8.00
|
22,600 | 7.97 | 8.09 | 7.92 | 0 | 0 | 0 | |
16/09/2009 |
7.97
|
21,800 | 8.00 | 8.09 | 7.94 | 0 | 0 | 0 | |
15/09/2009 |
8.00
|
24,000 | 7.92 | 8.00 | 7.80 | 0 | 0 | 0 | |
14/09/2009 |
7.92
|
28,000 | 7.83 | 8.09 | 7.92 | 0 | 0 | 0 | |
11/09/2009 |
7.83
|
46,500 | 7.37 | 7.83 | 7.37 | 0 | 0 | 0 | |
10/09/2009 |
7.37
|
9,800 | 7.57 | 7.57 | 7.25 | 0 | 0 | 0 | |
09/09/2009 |
7.57
|
2,900 | 7.51 | 7.57 | 7.51 | 0 | 0 | 0 | |
08/09/2009 |
7.51
|
9,700 | 7.40 | 7.66 | 7.40 | 0 | 0 | 0 | |
07/09/2009 |
7.40
|
23,400 | 7.37 | 7.51 | 7.37 | 0 | 0 | 0 | |
04/09/2009 |
7.37
|
20,700 | 7.51 | 7.66 | 7.37 | 0 | 0 | 0 | |
03/09/2009 |
7.51
|
3,500 | 7.28 | 7.51 | 7.25 | 0 | 0 | 0 | |
01/09/2009 |
7.28
|
15,000 | 7.74 | 7.80 | 7.28 | 0 | 0 | 0 | |
31/08/2009 |
7.74
|
20,800 | 7.66 | 7.94 | 7.66 | 0 | 0 | 0 | |
28/08/2009 |
7.66
|
11,400 | 7.37 | 7.66 | 7.28 | 0 | 0 | 0 | |
27/08/2009 |
7.37
|
6,500 | 7.45 | 7.45 | 7.08 | 0 | 0 | 0 | |
26/08/2009 |
7.45
|
2,200 | 7.51 | 7.51 | 7.45 | 0 | 0 | 0 | |
25/08/2009 |
7.51
|
11,400 | 7.66 | 7.66 | 7.28 | 0 | 0 | 0 | |
24/08/2009 |
7.66
|
13,200 | 8.03 | 8.09 | 7.66 | 0 | 0 | 0 | |
21/08/2009 |
8.03
|
69,300 | 7.51 | 8.03 | 8.03 | 0 | 0 | 0 | |
20/08/2009 |
7.51
|
43,200 | 7.11 | 7.51 | 7.51 | 0 | 0 | 0 | |
19/08/2009 |
7.11
|
29,600 | 6.59 | 7.11 | 6.64 | 0 | 0 | 0 | |
18/08/2009 |
6.59
|
2,900 | 6.64 | 6.64 | 6.59 | 0 | 0 | 0 | |
17/08/2009 |
6.64
|
5,800 | 6.62 | 6.70 | 6.64 | 0 | 0 | 0 | |
14/08/2009 |
6.62
|
1,700 | 6.70 | 6.70 | 6.62 | 0 | 0 | 0 | |
13/08/2009 |
6.70
|
1,800 | 6.56 | 6.76 | 6.70 | 0 | 0 | 0 | |
12/08/2009 |
6.56
|
2,300 | 6.64 | 6.64 | 6.50 | 0 | 0 | 0 | |
11/08/2009 |
6.64
|
6,500 | 6.67 | 6.70 | 6.64 | 0 | 0 | 0 | |
10/08/2009 |
6.67
|
2,700 | 6.50 | 6.76 | 6.67 | 0 | 0 | 0 | |
07/08/2009 |
6.50
|
2,400 | 6.79 | 6.79 | 6.47 | 0 | 0 | 0 | |
06/08/2009 |
6.79
|
4,400 | 6.93 | 6.93 | 6.50 | 0 | 0 | 0 | |
05/08/2009 |
6.93
|
100 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
04/08/2009 |
6.93
|
2,500 | 6.88 | 6.93 | 6.88 | 0 | 0 | 0 | |
03/08/2009 |
6.88
|
100 | 6.64 | 6.88 | 6.88 | 0 | 0 | 0 | |
31/07/2009 |
6.64
|
3,900 | 6.53 | 6.93 | 6.62 | 0 | 0 | 0 | |
30/07/2009 |
6.53
|
5,100 | 6.99 | 6.99 | 6.53 | 0 | 0 | 0 | |
29/07/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/07/2009 |
6.99
|
600 | 6.93 | 6.99 | 6.99 | 0 | 0 | 0 | |
28/07/2009 |
6.93
|
3,900 | 7.16 | 7.32 | 6.79 | 1,000 | 0 | 0 | |
27/07/2009 |
7.16
|
1,400 | 7.10 | 7.46 | 7.16 | 0 | 0 | 0 | |
24/07/2009 |
7.10
|
21,600 | 6.71 | 7.10 | 6.79 | 0 | 0 | 0 | |
23/07/2009 |
6.71
|
4,900 | 6.32 | 6.71 | 6.66 | 0 | 0 | 0 | |
22/07/2009 |
6.32
|
2,400 | 6.66 | 6.66 | 6.27 | 0 | 0 | 0 | |
21/07/2009 |
6.66
|
11,000 | 6.24 | 6.66 | 6.38 | 0 | 0 | 0 | |
20/07/2009 |
6.24
|
2,000 | 6.66 | 6.66 | 6.24 | 1,500 | 0 | 0 | |
17/07/2009 |
6.66
|
15,900 | 6.43 | 6.74 | 6.24 | 0 | 0 | 0 | |
16/07/2009 |
6.43
|
6,100 | 6.10 | 6.43 | 6.18 | 0 | 0 | 0 | |
15/07/2009 |
6.10
|
1,000 | 5.96 | 6.16 | 5.96 | 0 | 0 | 0 | |
14/07/2009 |
5.96
|
4,900 | 5.96 | 6.10 | 5.96 | 0 | 0 | 0 | |
13/07/2009 |
5.96
|
1,700 | 5.96 | 6.35 | 5.96 | 0 | 0 | 0 | |
10/07/2009 |
5.96
|
2,100 | 5.88 | 5.96 | 5.96 | 0 | 0 | 0 | |
09/07/2009 |
5.88
|
2,000 | 6.24 | 6.24 | 5.88 | 0 | 0 | 0 | |
08/07/2009 |
6.24
|
2,500 | 6.02 | 6.30 | 6.07 | 0 | 0 | 0 | |
07/07/2009 |
6.02
|
2,500 | 5.93 | 6.05 | 5.85 | 0 | 0 | 0 | |
06/07/2009 |
5.93
|
7,000 | 6.05 | 6.05 | 5.80 | 0 | 0 | 0 |