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) |
-0.05 | -0.48% | 243,100 | -11,800 | -0.1 |
10.25
10.45
10.40
|
2 tháng
(2024-07-22) |
-0.55 | -5.02% | 982,000 | -17,735 | -0.2 |
10.15
10.95
10.40
|
3 tháng
(2024-06-21) |
-0.60 | -5.45% | 2,201,700 | -429,335 | -4.7 |
10.15
11.05
10.40
|
6 tháng
(2024-03-25) |
-1.02 | -8.95% | 10,248,600 | -4,052,035 | -51.0 |
10.15
12.44
10.40
|
12 tháng
(2023-09-25) |
-3.10 | -22.98% | 12,442,200 | -4,169,315 | -52.3 |
10.15
13.77
10.40
|
24 tháng
(2022-09-30) |
-2.11 | -16.85% | 24,961,100 | -3,654,803 | -37.3 |
9.63
19.08
10.40
|
36 tháng
(2021-10-05) |
3.05 | 41.59% | 30,386,100 | -3,891,906 | -40.3 |
6.85
19.08
10.40
|
60 tháng
(2019-10-16) |
1.80 | 20.89% | 42,571,600 | -7,014,716 | -73.1 |
5.02
19.08
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/11/2009 |
6.00
|
502,640 | 5.79 | 6.00 | 5.84 | 0 | 0 | 0 | |
17/11/2009 |
5.79
|
630,450 | 5.52 | 5.79 | 5.52 | 0 | 0 | 0 | |
16/11/2009 |
5.52
|
311,770 | 5.52 | 5.57 | 5.47 | 0 | 0 | 0 | |
13/11/2009 |
5.52
|
195,820 | 5.52 | 5.52 | 5.31 | 0 | 0 | 0 | |
12/11/2009 |
5.52
|
163,220 | 5.41 | 5.57 | 5.32 | 0 | 0 | 0 | |
11/11/2009 |
5.41
|
142,550 | 5.47 | 5.57 | 5.25 | 0 | 0 | 0 | |
10/11/2009 |
5.47
|
132,450 | 5.41 | 5.52 | 5.25 | 0 | 0 | 0 | |
09/11/2009 |
5.41
|
127,540 | 5.68 | 5.68 | 5.41 | 0 | 0 | 0 | |
06/11/2009 |
5.68
|
124,350 | 5.63 | 5.84 | 5.57 | 0 | 0 | 0 | |
05/11/2009 |
5.63
|
130,660 | 5.36 | 5.63 | 5.47 | 0 | 0 | 0 | |
04/11/2009 |
5.36
|
99,520 | 5.47 | 5.73 | 5.21 | 900 | 0 | 0 | |
03/11/2009 |
5.47
|
52,820 | 5.73 | 5.73 | 5.47 | 0 | 0 | 0 | |
02/11/2009 |
5.73
|
51,230 | 6.00 | 6.00 | 5.73 | 0 | 2,000 | 0 | |
30/10/2009 |
6.00
|
119,590 | 6.11 | 6.27 | 6.00 | 0 | 0 | 0 | |
29/10/2009 |
6.11
|
138,950 | 6.32 | 6.32 | 6.06 | 0 | 0 | 0 | |
28/10/2009 |
6.32
|
99,220 | 6.38 | 6.43 | 6.22 | 250 | 0 | 0 | |
27/10/2009 |
6.38
|
67,690 | 6.59 | 6.59 | 6.32 | 0 | 0 | 0 | |
26/10/2009 |
6.59
|
173,710 | 6.59 | 6.91 | 6.59 | 0 | 0 | 0 | |
23/10/2009 |
6.59
|
371,850 | 6.81 | 7.13 | 6.59 | 0 | 0 | 0 | |
22/10/2009 |
6.81
|
140,320 | 6.48 | 6.81 | 6.81 | 0 | 0 | 0 | |
21/10/2009 |
6.48
|
227,600 | 6.22 | 6.48 | 6.22 | 1,200 | 0 | 0 | |
20/10/2009 |
6.22
|
211,710 | 6.32 | 6.43 | 6.16 | 0 | 0 | 0 | |
19/10/2009 |
6.32
|
52,730 | 6.65 | 6.65 | 6.32 | 0 | 0 | 0 | |
16/10/2009 |
6.65
|
299,980 | 6.97 | 6.97 | 6.65 | 1,000 | 0 | 0 | |
15/10/2009 |
6.97
|
111,490 | 6.65 | 6.97 | 6.97 | 0 | 700 | 0 | |
14/10/2009 |
6.65
|
243,810 | 6.43 | 6.65 | 6.27 | 0 | 0 | 0 | |
13/10/2009 |
6.43
|
279,640 | 6.16 | 6.43 | 6.11 | 0 | 0 | 0 | |
12/10/2009 |
6.16
|
155,480 | 5.89 | 6.16 | 6.16 | 0 | 0 | 0 | |
09/10/2009 |
5.89
|
183,500 | 5.63 | 5.89 | 5.89 | 0 | 0 | 0 | |
08/10/2009 |
5.63
|
98,330 | 5.36 | 5.63 | 5.36 | 0 | 0 | 0 | |
07/10/2009 |
5.36
|
38,750 | 5.36 | 5.52 | 5.36 | 0 | 0 | 0 | |
06/10/2009 |
5.36
|
53,210 | 5.41 | 5.47 | 5.36 | 0 | 0 | 0 | |
05/10/2009 |
5.41
|
72,200 | 5.41 | 5.41 | 5.36 | 0 | 0 | 0 | |
02/10/2009 |
5.41
|
89,420 | 5.47 | 5.47 | 5.31 | 0 | 0 | 0 | |
01/10/2009 |
5.47
|
38,600 | 5.47 | 5.52 | 5.47 | 3,000 | 0 | 0 | |
30/09/2009 |
5.47
|
57,370 | 5.47 | 5.52 | 5.47 | 0 | 0 | 0 | |
29/09/2009 |
5.47
|
51,740 | 5.47 | 5.52 | 5.47 | 0 | 0 | 0 | |
28/09/2009 |
5.47
|
36,960 | 5.47 | 5.57 | 5.41 | 0 | 0 | 0 | |
25/09/2009 |
5.47
|
41,570 | 5.52 | 5.63 | 5.47 | 0 | 660 | 0 | |
24/09/2009 |
5.52
|
71,290 | 5.41 | 5.52 | 5.36 | 0 | 0 | 0 | |
23/09/2009 |
5.41
|
112,100 | 5.52 | 5.63 | 5.41 | 0 | 840 | 0 | |
22/09/2009 |
5.52
|
88,360 | 5.52 | 5.63 | 5.36 | 220 | 0 | 0 | |
21/09/2009 |
5.52
|
62,440 | 5.52 | 5.57 | 5.41 | 0 | 2,000 | 0 | |
18/09/2009 |
5.52
|
56,150 | 5.52 | 5.52 | 5.36 | 0 | 0 | 0 | |
17/09/2009 |
5.52
|
197,550 | 5.63 | 5.63 | 5.35 | 0 | 0 | 0 | |
16/09/2009 |
5.63
|
54,720 | 5.68 | 5.79 | 5.63 | 0 | 0 | 0 | |
15/09/2009 |
5.68
|
24,690 | 5.84 | 5.84 | 5.57 | 0 | 0 | 0 | |
14/09/2009 |
5.84
|
103,990 | 5.73 | 6.00 | 5.79 | 0 | 0 | 0 | |
11/09/2009 |
5.73
|
106,830 | 5.73 | 5.84 | 5.73 | 0 | 0 | 0 | |
10/09/2009 |
5.73
|
141,530 | 5.68 | 5.84 | 5.57 | 0 | 0 | 0 | |
09/09/2009 |
5.68
|
43,180 | 5.79 | 5.84 | 5.68 | 0 | 0 | 0 | |
08/09/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/09/2009 |
5.79
|
126,600 | 5.52 | 5.79 | 5.47 | 20 | 0 | 0 | |
07/09/2009 |
5.52
|
48,920 | 5.31 | 5.52 | 5.26 | 0 | 0 | 0 | |
04/09/2009 |
5.31
|
210,430 | 5.31 | 5.47 | 5.31 | 20 | 0 | 0 | |
03/09/2009 |
5.31
|
293,940 | 5.57 | 5.57 | 5.31 | 20 | 0 | 0 | |
02/09/2009 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
01/09/2009 |
5.57
|
172,100 | 5.73 | 5.73 | 5.47 | 20 | 0 | 0 | |
31/08/2009 |
5.73
|
172,720 | 5.73 | 5.89 | 5.73 | 10,020 | 0 | 0 | |
28/08/2009 |
5.73
|
150,690 | 5.62 | 5.73 | 5.47 | 0 | 0 | 0 | |
27/08/2009 |
5.62
|
107,400 | 5.57 | 5.68 | 5.47 | 1,000 | 0 | 0 | |
26/08/2009 |
5.57
|
156,560 | 5.31 | 5.57 | 5.31 | 0 | 0 | 0 | |
25/08/2009 |
5.31
|
99,390 | 5.52 | 5.52 | 5.31 | 0 | 0 | 0 | |
24/08/2009 |
5.52
|
179,490 | 5.52 | 5.62 | 5.26 | 0 | 0 | 0 | |
21/08/2009 |
5.52
|
285,730 | 5.78 | 5.84 | 5.52 | 15,000 | 0 | 0 | |
20/08/2009 |
5.78
|
111,510 | 5.57 | 5.84 | 5.36 | 5,000 | 0 | 0 | |
19/08/2009 |
5.57
|
330,670 | 5.31 | 5.57 | 5.47 | 15,000 | 0 | 0 | |
18/08/2009 |
5.31
|
228,390 | 5.08 | 5.31 | 5.15 | 17,810 | 0 | 0 | |
17/08/2009 |
5.08
|
265,590 | 4.84 | 5.08 | 4.84 | 0 | 0 | 0 | |
14/08/2009 |
4.84
|
144,420 | 4.89 | 4.92 | 4.73 | 4,700 | 0 | 0 | |
13/08/2009 |
4.89
|
267,500 | 4.95 | 5.05 | 4.71 | 8,880 | 0 | 0 | |
12/08/2009 |
4.95
|
128,570 | 4.94 | 4.99 | 4.93 | 10,000 | 0 | 0 | |
11/08/2009 |
4.94
|
146,380 | 4.87 | 4.94 | 4.69 | 19,280 | 0 | 0 | |
10/08/2009 |
4.87
|
74,980 | 4.79 | 4.87 | 4.73 | 0 | 0 | 0 | |
07/08/2009 |
4.79
|
150,190 | 4.78 | 4.82 | 4.60 | 0 | 0 | 0 | |
06/08/2009 |
4.78
|
135,570 | 4.74 | 4.87 | 4.78 | 0 | 0 | 0 | |
05/08/2009 |
4.74
|
211,940 | 4.52 | 4.74 | 4.47 | 0 | 0 | 0 | |
04/08/2009 |
4.52
|
65,360 | 4.35 | 4.55 | 4.43 | 0 | 1,000 | 0 | |
03/08/2009 |
4.35
|
163,850 | 4.15 | 4.35 | 4.15 | 0 | 0 | 0 | |
31/07/2009 |
4.15
|
76,240 | 4.13 | 4.21 | 4.10 | 0 | 0 | 0 | |
30/07/2009 |
4.13
|
165,210 | 4.13 | 4.13 | 3.95 | 0 | 0 | 0 | |
29/07/2009 |
4.13
|
219,290 | 4.24 | 4.25 | 4.12 | 0 | 0 | 0 | |
28/07/2009 |
4.24
|
190,930 | 4.24 | 4.31 | 4.10 | 0 | 0 | 0 | |
27/07/2009 |
4.24
|
346,540 | 4.04 | 4.24 | 4.19 | 0 | 5,000 | 0 | |
24/07/2009 |
4.04
|
589,400 | 3.85 | 4.04 | 4.03 | 0 | 0 | 0 | |
23/07/2009 |
3.85
|
69,420 | 3.67 | 3.85 | 3.50 | 300 | 0 | 0 | |
22/07/2009 |
3.67
|
57,630 | 3.67 | 3.83 | 3.67 | 700 | 0 | 0 | |
21/07/2009 |
3.67
|
105,060 | 3.83 | 3.83 | 3.67 | 0 | 0 | 0 | |
20/07/2009 |
3.83
|
77,830 | 4.03 | 4.03 | 3.83 | 0 | 0 | 0 | |
17/07/2009 |
4.03
|
149,450 | 4.00 | 4.05 | 3.91 | 0 | 0 | 0 | |
16/07/2009 |
4.00
|
63,980 | 3.91 | 4.10 | 3.93 | 0 | 0 | 0 | |
15/07/2009 |
3.91
|
50,050 | 3.73 | 3.91 | 3.73 | 0 | 0 | 0 | |
14/07/2009 |
3.73
|
59,930 | 3.78 | 3.78 | 3.68 | 0 | 0 | 0 | |
13/07/2009 |
3.78
|
204,450 | 3.84 | 3.84 | 3.72 | 0 | 500 | 0 | |
10/07/2009 |
3.84
|
75,640 | 3.84 | 3.89 | 3.73 | 0 | 0 | 0 | |
09/07/2009 |
3.84
|
142,530 | 3.88 | 3.89 | 3.75 | 0 | 0 | 0 | |
08/07/2009 |
3.88
|
135,300 | 3.90 | 3.91 | 3.72 | 0 | 0 | 0 | |
07/07/2009 |
3.90
|
128,360 | 3.81 | 3.94 | 3.83 | 0 | 0 | 0 | |
06/07/2009 |
3.81
|
96,930 | 3.63 | 3.81 | 3.77 | 0 | 0 | 0 | |
03/07/2009 |
3.63
|
73,020 | 3.47 | 3.63 | 3.47 | 0 | 0 | 0 | |
02/07/2009 |
3.47
|
64,680 | 3.65 | 3.65 | 3.47 | 500 | 0 | 0 |