Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.23 | 5.96% | 943,600 | 1,100 | 0.0 |
3.82
4.23
4.09
|
2 tháng
(2024-09-23) |
-0.11 | -2.62% | 1,453,800 | -300 | -0.0 |
3.82
4.23
4.09
|
3 tháng
(2024-08-26) |
-0.10 | -2.39% | 1,811,100 | -300 | -0.0 |
3.82
4.23
4.09
|
6 tháng
(2024-05-27) |
-0.53 | -11.47% | 5,071,300 | -8,850 | -0.0 |
3.82
4.94
4.09
|
12 tháng
(2023-11-28) |
-1.01 | -19.80% | 14,084,200 | -5,250 | -0.0 |
3.82
5.18
4.09
|
24 tháng
(2022-12-05) |
-1.63 | -28.50% | 28,812,300 | -10,668 | -0.0 |
3.82
6.75
4.09
|
36 tháng
(2021-12-08) |
-8.07 | -66.37% | 77,549,100 | -8,678 | -0.0 |
3.82
15.97
4.09
|
60 tháng
(2019-12-19) |
-2.04 | -33.32% | 156,175,880 | -10,798 | -0.2 |
3.82
15.97
4.09
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/09/2009 |
8.69
|
899,650 | 8.30 | 8.69 | 8.30 | 0 | 1,000 | 0 | |
02/09/2009 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
01/09/2009 |
8.30
|
914,340 | 7.92 | 8.30 | 8.06 | 0 | 0 | 0 | |
31/08/2009 |
7.92
|
173,540 | 7.58 | 7.92 | 7.92 | 0 | 0 | 0 | |
28/08/2009 |
7.58
|
837,040 | 7.24 | 7.58 | 7.44 | 0 | 0 | 0 | |
27/08/2009 |
7.24
|
287,200 | 6.90 | 7.24 | 6.86 | 0 | 0 | 0 | |
26/08/2009 |
6.90
|
126,040 | 6.81 | 6.95 | 6.81 | 0 | 0 | 0 | |
25/08/2009 |
6.81
|
147,820 | 7.00 | 7.00 | 6.76 | 0 | 0 | 0 | |
24/08/2009 |
7.00
|
125,470 | 7.15 | 7.15 | 7.00 | 0 | 0 | 0 | |
21/08/2009 |
7.15
|
695,280 | 7.10 | 7.44 | 7.15 | 0 | 0 | 0 | |
20/08/2009 |
7.10
|
387,340 | 6.76 | 7.10 | 7.10 | 0 | 2,000 | 0 | |
19/08/2009 |
6.76
|
157,840 | 6.57 | 6.76 | 6.57 | 0 | 3,000 | 0 | |
18/08/2009 |
6.57
|
88,580 | 6.57 | 6.61 | 6.52 | 0 | 5,000 | 0 | |
17/08/2009 |
6.57
|
107,140 | 6.57 | 6.66 | 6.57 | 0 | 0 | 0 | |
14/08/2009 |
6.57
|
148,010 | 6.76 | 6.76 | 6.47 | 0 | 0 | 0 | |
13/08/2009 |
6.76
|
161,170 | 6.81 | 6.95 | 6.76 | 0 | 0 | 0 | |
12/08/2009 |
6.81
|
140,130 | 6.90 | 6.90 | 6.66 | 0 | 3,500 | 0 | |
11/08/2009 |
6.90
|
140,810 | 6.90 | 6.95 | 6.76 | 0 | 0 | 0 | |
10/08/2009 |
6.90
|
378,000 | 6.61 | 6.90 | 6.57 | 2,710 | 0 | 0 | |
07/08/2009 |
6.61
|
49,240 | 6.66 | 6.66 | 6.52 | 0 | 0 | 0 | |
06/08/2009 |
6.66
|
170,920 | 6.52 | 6.71 | 6.52 | 0 | 0 | 0 | |
05/08/2009 |
6.52
|
160,510 | 6.32 | 6.57 | 6.37 | 0 | 1,000 | 0 | |
04/08/2009 |
6.32
|
106,960 | 6.52 | 6.57 | 6.28 | 0 | 0 | 0 | |
03/08/2009 |
6.52
|
91,940 | 6.66 | 6.66 | 6.52 | 0 | 0 | 0 | |
31/07/2009 |
6.66
|
112,820 | 6.61 | 6.71 | 6.61 | 0 | 2,000 | 0 | |
30/07/2009 |
6.61
|
218,430 | 6.95 | 6.95 | 6.61 | 1,000 | 0 | 0 | |
29/07/2009 |
6.95
|
571,030 | 6.66 | 6.95 | 6.76 | 1,000 | 0 | 0 | |
28/07/2009 |
6.66
|
225,850 | 6.37 | 6.66 | 6.66 | 0 | 0 | 0 | |
27/07/2009 |
6.37
|
33,170 | 6.08 | 6.37 | 6.37 | 0 | 0 | 0 | |
24/07/2009 |
6.08
|
51,490 | 5.79 | 6.08 | 6.08 | 0 | 0 | 0 | |
23/07/2009 |
5.79
|
50,790 | 5.65 | 5.79 | 5.60 | 0 | 0 | 0 | |
22/07/2009 |
5.65
|
27,030 | 5.60 | 5.70 | 5.60 | 3,600 | 0 | 0 | |
21/07/2009 |
5.60
|
23,060 | 5.55 | 5.70 | 5.55 | 0 | 0 | 0 | |
20/07/2009 |
5.55
|
33,870 | 5.70 | 5.70 | 5.46 | 0 | 0 | 0 | |
17/07/2009 |
5.70
|
31,340 | 5.79 | 5.79 | 5.70 | 0 | 0 | 0 | |
16/07/2009 |
5.79
|
45,530 | 5.75 | 5.94 | 5.75 | 0 | 3,500 | 0 | |
15/07/2009 |
5.75
|
19,130 | 5.55 | 5.79 | 5.65 | 0 | 0 | 0 | |
14/07/2009 |
5.55
|
24,080 | 5.55 | 5.65 | 5.50 | 0 | 0 | 0 | |
13/07/2009 |
5.55
|
71,230 | 5.79 | 5.79 | 5.55 | 0 | 0 | 0 | |
10/07/2009 |
5.79
|
21,660 | 5.89 | 5.94 | 5.70 | 0 | 0 | 0 | |
09/07/2009 |
5.89
|
29,440 | 5.79 | 5.94 | 5.79 | 0 | 0 | 0 | |
08/07/2009 |
5.79
|
80,440 | 5.99 | 5.99 | 5.79 | 0 | 0 | 0 | |
07/07/2009 |
5.99
|
61,940 | 5.99 | 6.13 | 5.94 | 2,000 | 0 | 0 | |
06/07/2009 |
5.99
|
49,910 | 5.75 | 5.99 | 5.94 | 0 | 0 | 0 | |
03/07/2009 |
5.75
|
44,360 | 5.75 | 5.75 | 5.60 | 0 | 0 | 0 | |
02/07/2009 |
5.75
|
90,900 | 5.50 | 5.75 | 5.50 | 0 | 0 | 0 | |
01/07/2009 |
5.50
|
91,680 | 5.70 | 5.70 | 5.46 | 0 | 0 | 0 | |
30/06/2009 |
5.70
|
118,520 | 5.99 | 6.18 | 5.70 | 0 | 0 | 0 | |
29/06/2009 |
5.99
|
31,410 | 6.23 | 6.28 | 5.99 | 0 | 0 | 0 | |
26/06/2009 |
6.23
|
52,970 | 6.23 | 6.28 | 6.18 | 0 | 0 | 0 | |
25/06/2009 |
6.23
|
102,540 | 6.32 | 6.61 | 6.04 | 0 | 0 | 0 | |
24/06/2009 |
6.32
|
63,140 | 6.04 | 6.32 | 6.18 | 0 | 0 | 0 | |
23/06/2009 |
6.04
|
72,730 | 6.32 | 6.32 | 6.04 | 0 | 0 | 0 | |
22/06/2009 |
6.32
|
117,420 | 6.61 | 6.61 | 6.32 | 0 | 0 | 0 | |
19/06/2009 |
6.61
|
79,950 | 6.86 | 7.05 | 6.61 | 0 | 0 | 0 | |
18/06/2009 |
6.86
|
195,620 | 6.57 | 6.86 | 6.66 | 0 | 0 | 0 | |
17/06/2009 |
6.57
|
93,590 | 6.90 | 6.90 | 6.57 | 500 | 0 | 0 | |
16/06/2009 |
6.90
|
41,080 | 7.24 | 7.24 | 6.90 | 0 | 0 | 0 | |
15/06/2009 |
7.24
|
202,930 | 7.58 | 7.58 | 7.24 | 1,000 | 0 | 0 | |
12/06/2009 |
7.58
|
309,780 | 7.44 | 7.77 | 7.44 | 0 | 0 | 0 | |
11/06/2009 |
7.44
|
310,920 | 7.10 | 7.44 | 6.90 | 100 | 500 | 0 | |
10/06/2009 |
7.10
|
254,730 | 7.44 | 7.44 | 7.10 | 0 | 0 | 0 | |
09/06/2009 |
7.44
|
382,060 | 7.10 | 7.44 | 7.19 | 0 | 0 | 0 | |
08/06/2009 |
7.10
|
39,100 | 6.76 | 7.10 | 7.10 | 0 | 0 | 0 | |
05/06/2009 |
6.76
|
181,020 | 6.47 | 6.76 | 6.76 | 0 | 1,480 | 0 | |
04/06/2009 |
6.47
|
406,110 | 6.18 | 6.47 | 6.18 | 0 | 0 | 0 | |
03/06/2009 |
6.18
|
207,440 | 6.23 | 6.23 | 6.08 | 0 | 5,000 | 0 | |
02/06/2009 |
6.23
|
339,910 | 5.94 | 6.23 | 6.18 | 0 | 20,000 | 0 | |
01/06/2009 |
5.94
|
312,520 | 5.70 | 5.94 | 5.70 | 0 | 0 | 0 | |
29/05/2009 |
5.70
|
187,550 | 5.70 | 5.79 | 5.50 | 1,480 | 0 | 0 | |
28/05/2009 |
5.70
|
110,980 | 5.79 | 5.79 | 5.60 | 5,000 | 0 | 0 | |
27/05/2009 |
5.79
|
196,720 | 5.84 | 5.89 | 5.75 | 0 | 5,000 | 0 | |
26/05/2009 |
5.84
|
197,810 | 5.94 | 5.99 | 5.79 | 0 | 12,760 | 0 | |
25/05/2009 |
5.94
|
382,830 | 5.70 | 5.94 | 5.70 | 0 | 0 | 0 | |
22/05/2009 |
5.70
|
460,630 | 5.99 | 5.99 | 5.70 | 2,500 | 1,100 | 0 | |
21/05/2009 |
5.99
|
86,910 | 5.75 | 5.99 | 5.99 | 0 | 0 | 0 | |
20/05/2009 |
5.75
|
46,490 | 5.50 | 5.75 | 5.75 | 0 | 0 | 0 | |
19/05/2009 |
5.50
|
359,660 | 5.26 | 5.50 | 5.41 | 0 | 660 | 0 | |
18/05/2009: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
18/05/2009 |
5.26
|
117,400 | 5.31 | 5.41 | 5.26 | 0 | 6,100 | 0 | |
15/05/2009 |
5.31
|
273,650 | 5.27 | 5.36 | 5.22 | 3,500 | 0 | 0 | |
14/05/2009 |
5.27
|
237,040 | 5.27 | 5.40 | 5.13 | 33,500 | 10 | 0 | |
13/05/2009 |
5.27
|
309,930 | 5.04 | 5.27 | 5.17 | 0 | 60 | 0 | |
12/05/2009 |
5.04
|
246,120 | 4.81 | 5.04 | 4.90 | 6,100 | 0 | 0 | |
11/05/2009 |
4.81
|
246,540 | 4.58 | 4.81 | 4.68 | 0 | 0 | 0 | |
08/05/2009 |
4.58
|
143,870 | 4.58 | 4.72 | 4.54 | 0 | 0 | 0 | |
07/05/2009 |
4.58
|
168,630 | 4.40 | 4.58 | 4.49 | 0 | 0 | 0 | |
06/05/2009 |
4.40
|
221,870 | 4.63 | 4.63 | 4.40 | 0 | 100 | 0 | |
05/05/2009 |
4.63
|
29,890 | 4.45 | 4.63 | 4.63 | 0 | 0 | 0 | |
04/05/2009 |
4.45
|
44,960 | 4.27 | 4.45 | 4.45 | 0 | 0 | 0 | |
29/04/2009 |
4.27
|
30,980 | 4.27 | 4.31 | 4.09 | 0 | 0 | 0 | |
28/04/2009 |
4.27
|
29,020 | 4.18 | 4.31 | 4.18 | 0 | 0 | 0 | |
27/04/2009 |
4.18
|
100,530 | 3.99 | 4.18 | 4.09 | 0 | 0 | 0 | |
24/04/2009 |
3.99
|
99,140 | 4.18 | 4.18 | 3.99 | 100 | 0 | 0 | |
23/04/2009 |
4.18
|
49,070 | 4.31 | 4.40 | 4.18 | 0 | 0 | 0 | |
22/04/2009 |
4.31
|
162,710 | 4.45 | 4.63 | 4.31 | 0 | 0 | 0 | |
21/04/2009 |
4.45
|
10,810 | 4.68 | 4.68 | 4.45 | 0 | 0 | 0 | |
20/04/2009 |
4.68
|
57,260 | 4.90 | 4.90 | 4.68 | 0 | 0 | 0 | |
17/04/2009 |
4.90
|
243,180 | 4.95 | 5.17 | 4.72 | 0 | 0 | 0 | |
16/04/2009 |
4.95
|
193,570 | 5.04 | 5.08 | 4.81 | 0 | 0 | 0 | |
15/04/2009 |
5.04
|
454,150 | 5.08 | 5.31 | 4.99 | 0 | 0 | 0 |