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) |
-0.20 | -2.44% | 1,249,900 | -4,900 | -0.0 |
7.80
8.20
7.90
|
2 tháng
(2024-07-22) |
-0.20 | -2.44% | 4,604,000 | 242,800 | 1.9 |
7.50
8.20
7.90
|
3 tháng
(2024-06-21) |
-1.20 | -13.04% | 10,861,500 | 247,972 | 2.0 |
7.50
9.40
7.90
|
6 tháng
(2024-03-25) |
-1.60 | -16.67% | 22,799,354 | 237,402 | 1.9 |
7.50
9.60
7.90
|
12 tháng
(2023-09-25) |
-3.20 | -28.57% | 54,657,104 | 215,872 | 1.7 |
7.50
12.20
7.90
|
24 tháng
(2022-09-30) |
-4.10 | -33.86% | 254,500,746 | -199,760 | -6.1 |
4.90
14.02
7.90
|
36 tháng
(2021-10-05) |
-11.94 | -59.88% | 496,366,165 | -51,421 | 8.8 |
4.90
26.22
7.90
|
60 tháng
(2019-10-16) |
2.18 | 37.35% | 823,590,383 | -4,034,661 | -35.2 |
4.10
26.22
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
8.85
|
382,400 | 8.47 | 8.90 | 8.36 | 20,000 | 0 | 0 | |
01/07/2009 |
8.47
|
873,600 | 8.69 | 8.69 | 8.09 | 400,000 | 61,800 | 0 | |
30/06/2009 |
8.69
|
606,500 | 8.90 | 9.28 | 8.52 | 124,200 | 118,600 | 0 | |
29/06/2009 |
8.90
|
349,200 | 9.23 | 9.23 | 8.69 | 5,000 | 100,000 | 0 | |
26/06/2009 |
9.23
|
274,500 | 9.18 | 9.50 | 9.12 | 800 | 0 | 0 | |
25/06/2009 |
9.18
|
786,800 | 9.18 | 9.72 | 9.07 | 10,800 | 0 | 0 | |
24/06/2009 |
9.18
|
496,700 | 8.58 | 9.18 | 8.14 | 0 | 300 | 0 | |
23/06/2009 |
8.58
|
1,524,100 | 9.07 | 9.07 | 8.52 | 250,000 | 0 | 0 | |
22/06/2009 |
9.07
|
648,300 | 9.56 | 9.72 | 9.07 | 160,000 | 0 | 0 | |
19/06/2009 |
9.56
|
672,100 | 9.34 | 9.99 | 9.39 | 0 | 8,900 | 0 | |
18/06/2009 |
9.34
|
285,100 | 9.23 | 9.34 | 9.23 | 0 | 0 | 0 | |
17/06/2009 |
9.23
|
1,115,200 | 8.96 | 9.50 | 8.42 | 0 | 300 | 0 | |
16/06/2009 |
8.96
|
504,900 | 9.66 | 9.66 | 8.96 | 1,300 | 0 | 0 | |
15/06/2009 |
9.66
|
1,021,700 | 10.10 | 10.32 | 9.61 | 0 | 133,800 | 0 | |
12/06/2009 |
10.10
|
1,056,600 | 10.48 | 10.80 | 9.77 | 10,800 | 0 | 0 | |
11/06/2009 |
10.48
|
1,057,100 | 9.94 | 10.59 | 9.34 | 1,200 | 15,000 | 0 | |
10/06/2009 |
9.94
|
1,481,000 | 10.48 | 10.64 | 9.94 | 0 | 100,000 | 0 | |
09/06/2009 |
10.48
|
2,016,300 | 10.32 | 11.02 | 10.26 | 35,000 | 10,000 | 0 | |
08/06/2009 |
10.32
|
342,600 | 9.66 | 10.32 | 10.32 | 0 | 100 | 0 | |
05/06/2009 |
9.66
|
1,530,200 | 9.18 | 9.66 | 9.23 | 26,000 | 0 | 0 | |
04/06/2009 |
9.18
|
1,660,800 | 9.07 | 9.23 | 8.74 | 27,000 | 0 | 0 | |
03/06/2009 |
9.07
|
1,217,800 | 9.18 | 9.66 | 8.85 | 1,300 | 45,000 | 0 | |
02/06/2009 |
9.18
|
274,900 | 8.63 | 9.18 | 9.18 | 0 | 0 | 0 | |
01/06/2009 |
8.63
|
360,600 | 8.25 | 8.63 | 8.25 | 0 | 0 | 0 | |
29/05/2009 |
8.25
|
1,233,400 | 8.36 | 8.52 | 7.82 | 1,000 | 0 | 0 | |
28/05/2009 |
8.36
|
943,200 | 8.85 | 8.85 | 8.36 | 24,000 | 29,300 | 0 | |
27/05/2009 |
8.85
|
1,157,300 | 9.23 | 9.66 | 8.69 | 1,000 | 0 | 0 | |
26/05/2009 |
9.23
|
1,298,300 | 8.90 | 9.39 | 8.80 | 60,100 | 5,000 | 0 | |
25/05/2009 |
8.90
|
1,513,700 | 8.63 | 8.90 | 8.47 | 31,200 | 0 | 0 | |
22/05/2009 |
8.63
|
4,353,700 | 8.20 | 8.74 | 7.66 | 290,500 | 29,500 | 0 | |
21/05/2009 |
8.20
|
374,600 | 7.71 | 8.20 | 8.20 | 0 | 0 | 0 | |
20/05/2009 |
7.71
|
297,700 | 7.22 | 7.71 | 7.71 | 0 | 0 | 0 | |
19/05/2009 |
7.22
|
956,200 | 6.90 | 7.22 | 7.06 | 50,000 | 0 | 0 | |
18/05/2009 |
6.90
|
1,499,000 | 6.79 | 6.95 | 6.68 | 60,500 | 1,000 | 0 | |
15/05/2009 |
6.79
|
851,800 | 6.52 | 6.79 | 6.30 | 15,000 | 2,200 | 0 | |
14/05/2009 |
6.52
|
800,600 | 6.68 | 6.68 | 6.41 | 0 | 180,400 | 0 | |
13/05/2009 |
6.68
|
1,050,500 | 6.57 | 6.90 | 6.52 | 2,000 | 100 | 0 | |
12/05/2009 |
6.57
|
825,000 | 6.35 | 6.62 | 6.24 | 0 | 0 | 0 | |
11/05/2009 |
6.35
|
1,043,000 | 6.46 | 6.57 | 6.30 | 100 | 0 | 0 | |
08/05/2009 |
6.46
|
856,400 | 6.62 | 6.62 | 6.14 | 0 | 0 | 0 | |
07/05/2009 |
6.62
|
777,500 | 6.41 | 6.79 | 6.46 | 0 | 1,200 | 0 | |
06/05/2009 |
6.41
|
812,600 | 6.62 | 6.68 | 6.41 | 100 | 0 | 0 | |
05/05/2009 |
6.62
|
1,694,200 | 6.52 | 6.95 | 6.52 | 0 | 0 | 0 | |
04/05/2009 |
6.52
|
899,600 | 6.19 | 6.52 | 6.41 | 1,000 | 0 | 0 | |
29/04/2009 |
6.19
|
358,000 | 6.14 | 6.24 | 5.97 | 0 | 0 | 0 | |
28/04/2009 |
6.14
|
332,700 | 6.08 | 6.19 | 5.97 | 0 | 0 | 0 | |
27/04/2009 |
6.08
|
375,400 | 6.14 | 6.19 | 5.92 | 27,000 | 0 | 0 | |
24/04/2009 |
6.14
|
574,800 | 6.41 | 6.62 | 6.03 | 0 | 0 | 0 | |
23/04/2009 |
6.41
|
1,132,100 | 6.19 | 6.57 | 6.24 | 0 | 0 | 0 | |
22/04/2009 |
6.19
|
316,600 | 6.03 | 6.19 | 6.19 | 0 | 0 | 0 | |
21/04/2009 |
6.03
|
778,900 | 5.70 | 6.03 | 5.27 | 1,200 | 0 | 0 | |
20/04/2009 |
5.70
|
1,166,600 | 6.03 | 6.03 | 5.65 | 0 | 0 | 0 | |
17/04/2009 |
6.03
|
1,053,900 | 6.30 | 6.46 | 5.86 | 0 | 0 | 0 | |
16/04/2009 |
6.30
|
1,337,000 | 6.52 | 6.68 | 6.14 | 0 | 0 | 0 | |
15/04/2009 |
6.52
|
722,400 | 6.90 | 6.90 | 6.52 | 0 | 0 | 0 | |
14/04/2009 |
6.90
|
1,276,100 | 6.79 | 7.22 | 6.73 | 0 | 2,400 | 0 | |
13/04/2009 |
6.79
|
792,300 | 6.46 | 6.79 | 6.52 | 500 | 0 | 0 | |
10/04/2009 |
6.46
|
1,831,000 | 6.03 | 6.46 | 6.24 | 0 | 10,000 | 0 | |
09/04/2009 |
6.03
|
630,500 | 6.03 | 6.30 | 5.81 | 0 | 0 | 0 | |
08/04/2009 |
6.03
|
1,254,200 | 6.46 | 6.46 | 5.97 | 100 | 0 | 0 | |
07/04/2009 |
6.46
|
1,781,200 | 6.35 | 6.57 | 6.19 | 200 | 100 | 0 | |
03/04/2009 |
6.35
|
1,936,100 | 6.14 | 6.46 | 6.14 | 5,000 | 0 | 0 | |
02/04/2009 |
6.14
|
693,500 | 6.03 | 6.35 | 6.03 | 0 | 0 | 0 | |
01/04/2009 |
6.03
|
884,800 | 5.81 | 6.08 | 5.81 | 2,000 | 0 | 0 | |
31/03/2009 |
5.81
|
697,000 | 5.70 | 5.86 | 5.54 | 3,200 | 20,000 | 0 | |
30/03/2009 |
5.70
|
716,200 | 5.81 | 5.81 | 5.59 | 100 | 1,000 | 0 | |
27/03/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/03/2009 |
5.81
|
1,025,200 | 5.97 | 6.14 | 5.70 | 0 | 0 | 0 | |
26/03/2009 |
5.97
|
1,115,100 | 5.97 | 6.12 | 5.92 | 0 | 0 | 0 | |
25/03/2009 |
5.97
|
903,200 | 6.17 | 6.22 | 5.87 | 0 | 0 | 0 | |
24/03/2009 |
6.17
|
1,442,300 | 5.82 | 6.22 | 5.87 | 0 | 8,000 | 0 | |
23/03/2009 |
5.82
|
889,500 | 5.82 | 5.92 | 5.62 | 0 | 5,000 | 0 | |
20/03/2009 |
5.82
|
1,279,300 | 5.57 | 5.87 | 5.47 | 0 | 805,000 | 0 | |
19/03/2009 |
5.57
|
2,422,800 | 5.82 | 6.22 | 5.52 | 0 | 2,015,000 | 0 | |
18/03/2009 |
5.82
|
2,693,000 | 5.57 | 5.82 | 5.57 | 5,000 | 1,896,200 | 0 | |
17/03/2009 |
5.57
|
1,453,100 | 5.43 | 5.67 | 5.38 | 3,800 | 820,000 | 0 | |
16/03/2009 |
5.43
|
476,200 | 5.33 | 5.43 | 5.33 | 0 | 273,600 | 0 | |
13/03/2009 |
5.33
|
531,600 | 5.33 | 5.62 | 5.28 | 0 | 280,000 | 0 | |
12/03/2009 |
5.33
|
571,200 | 5.43 | 5.67 | 5.18 | 0 | 394,400 | 0 | |
11/03/2009 |
5.43
|
645,200 | 5.47 | 5.72 | 5.43 | 0 | 443,200 | 0 | |
10/03/2009 |
5.47
|
715,200 | 5.13 | 5.47 | 5.23 | 0 | 294,100 | 0 | |
09/03/2009 |
5.13
|
90,000 | 5.18 | 5.18 | 5.08 | 0 | 47,400 | 0 | |
06/03/2009 |
5.18
|
180,800 | 5.18 | 5.18 | 5.13 | 0 | 129,000 | 0 | |
05/03/2009 |
5.18
|
104,400 | 5.18 | 5.33 | 5.18 | 0 | 12,500 | 0 | |
04/03/2009 |
5.18
|
60,500 | 5.18 | 5.23 | 5.13 | 0 | 20,000 | 0 | |
03/03/2009 |
5.18
|
35,600 | 5.18 | 5.18 | 5.08 | 0 | 0 | 0 | |
02/03/2009 |
5.18
|
53,700 | 5.23 | 5.23 | 5.13 | 0 | 3,000 | 0 | |
27/02/2009 |
5.23
|
55,700 | 5.23 | 5.23 | 5.13 | 0 | 2,900 | 0 | |
26/02/2009 |
5.23
|
59,600 | 5.38 | 5.38 | 5.08 | 0 | 0 | 0 | |
25/02/2009 |
5.38
|
257,300 | 5.08 | 5.38 | 4.98 | 0 | 0 | 0 | |
24/02/2009 |
5.08
|
132,000 | 5.18 | 5.38 | 4.98 | 2,000 | 0 | 0 | |
23/02/2009 |
5.18
|
73,000 | 5.28 | 5.28 | 5.13 | 0 | 0 | 0 | |
20/02/2009 |
5.28
|
46,500 | 5.33 | 5.47 | 5.18 | 0 | 0 | 0 | |
19/02/2009 |
5.33
|
65,500 | 5.28 | 5.43 | 5.23 | 0 | 10,000 | 0 | |
18/02/2009 |
5.28
|
63,200 | 5.38 | 5.38 | 5.23 | 0 | 0 | 0 | |
17/02/2009 |
5.38
|
59,900 | 5.47 | 5.47 | 5.33 | 0 | 0 | 0 | |
16/02/2009 |
5.47
|
64,000 | 5.47 | 5.52 | 5.38 | 0 | 5,000 | 0 | |
13/02/2009 |
5.47
|
65,800 | 5.52 | 5.57 | 5.47 | 0 | 0 | 0 | |
12/02/2009 |
5.52
|
41,400 | 5.43 | 5.57 | 5.47 | 0 | 0 | 0 | |
11/02/2009 |
5.43
|
77,800 | 5.52 | 5.52 | 5.28 | 0 | 0 | 0 | |
10/02/2009 |
5.52
|
79,100 | 5.72 | 5.72 | 5.43 | 5,600 | 3,000 | 0 |