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) |
-0.10 | -1.92% | 162,639 | 0 | -0 |
5
5.20
5.10
|
2 tháng
(2024-09-23) |
-0.20 | -3.77% | 357,305 | 400 | 0.0 |
5
5.30
5.10
|
3 tháng
(2024-08-26) |
-0.30 | -5.56% | 461,149 | -500 | -0.0 |
5
5.40
5.10
|
6 tháng
(2024-05-27) |
-0.40 | -7.27% | 4,159,600 | 21,102 | 0.1 |
5
6
5.10
|
12 tháng
(2023-11-28) |
-0.50 | -8.93% | 6,000,488 | -32,429 | -0.2 |
5
6
5.10
|
24 tháng
(2022-12-05) |
-1.76 | -25.63% | 17,359,402 | -102,860 | -0.6 |
5
7.62
5.10
|
36 tháng
(2021-12-08) |
-5.89 | -53.61% | 46,081,798 | -19,646 | -0.1 |
4
15.54
5.10
|
60 tháng
(2019-12-19) |
1.22 | 31.40% | 95,958,190 | -19,827 | -1.4 |
3
15.54
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/09/2009 |
10.39
|
141,900 | 10.46 | 10.46 | 10.16 | 0 | 0 | 0 | |
04/09/2009 |
10.46
|
135,500 | 10.69 | 10.76 | 10.46 | 0 | 0 | 0 | |
03/09/2009 |
10.69
|
167,900 | 10.84 | 10.91 | 10.61 | 0 | 0 | 0 | |
01/09/2009 |
10.84
|
252,500 | 10.84 | 10.91 | 10.76 | 0 | 0 | 0 | |
31/08/2009 |
10.84
|
304,800 | 10.76 | 10.91 | 10.69 | 5,000 | 0 | 0 | |
28/08/2009 |
10.76
|
176,400 | 10.54 | 10.76 | 10.61 | 0 | 5,000 | 0 | |
27/08/2009 |
10.54
|
121,000 | 10.61 | 10.61 | 10.46 | 0 | 0 | 0 | |
26/08/2009 |
10.61
|
92,800 | 10.61 | 10.69 | 10.54 | 0 | 0 | 0 | |
25/08/2009 |
10.61
|
122,300 | 10.69 | 10.76 | 10.54 | 6,000 | 0 | 0 | |
24/08/2009 |
10.69
|
109,100 | 10.61 | 10.99 | 10.61 | 5,500 | 0 | 0 | |
21/08/2009 |
10.61
|
309,200 | 10.76 | 10.91 | 10.54 | 5,000 | 0 | 0 | |
20/08/2009 |
10.76
|
93,700 | 10.84 | 10.84 | 10.61 | 0 | 0 | 0 | |
19/08/2009 |
10.84
|
106,000 | 10.69 | 10.99 | 10.61 | 0 | 0 | 0 | |
18/08/2009 |
10.69
|
86,900 | 10.69 | 10.76 | 10.54 | 0 | 0 | 0 | |
17/08/2009 |
10.69
|
95,000 | 10.76 | 10.84 | 10.61 | 0 | 0 | 0 | |
14/08/2009 |
10.76
|
116,000 | 10.99 | 11.14 | 10.69 | 0 | 1,000 | 0 | |
13/08/2009 |
10.99
|
224,300 | 10.91 | 11.36 | 10.91 | 0 | 0 | 0 | |
12/08/2009 |
10.91
|
364,500 | 10.69 | 11.21 | 10.69 | 0 | 50,000 | 0 | |
11/08/2009 |
10.69
|
119,300 | 10.76 | 10.76 | 10.46 | 0 | 0 | 0 | |
10/08/2009 |
10.76
|
143,200 | 10.54 | 10.76 | 10.31 | 1,000 | 0 | 0 | |
07/08/2009 |
10.54
|
61,800 | 10.54 | 10.84 | 10.16 | 0 | 0 | 0 | |
06/08/2009 |
10.54
|
159,200 | 10.69 | 10.76 | 10.46 | 0 | 51,000 | 0 | |
05/08/2009 |
10.69
|
87,100 | 10.76 | 11.06 | 10.61 | 0 | 0 | 0 | |
04/08/2009 |
10.76
|
77,400 | 10.61 | 10.99 | 10.69 | 0 | 0 | 0 | |
03/08/2009 |
10.61
|
46,400 | 10.84 | 10.91 | 10.54 | 0 | 0 | 0 | |
31/07/2009 |
10.84
|
129,800 | 10.39 | 10.84 | 10.46 | 0 | 0 | 0 | |
30/07/2009 |
10.39
|
62,000 | 10.54 | 10.54 | 10.31 | 0 | 0 | 0 | |
29/07/2009 |
10.54
|
183,200 | 10.61 | 10.76 | 10.46 | 0 | 0 | 0 | |
28/07/2009 |
10.61
|
110,300 | 11.21 | 11.51 | 10.54 | 0 | 0 | 0 | |
27/07/2009 |
11.21
|
230,900 | 11.06 | 11.73 | 11.06 | 0 | 10,000 | 0 | |
24/07/2009 |
11.06
|
264,400 | 10.61 | 11.06 | 10.69 | 0 | 0 | 0 | |
23/07/2009 |
10.61
|
231,900 | 10.09 | 10.69 | 10.01 | 19,000 | 0 | 0 | |
22/07/2009 |
10.09
|
45,800 | 10.16 | 10.31 | 10.01 | 0 | 0 | 0 | |
21/07/2009 |
10.16
|
63,600 | 10.16 | 10.31 | 10.09 | 0 | 0 | 0 | |
20/07/2009 |
10.16
|
50,500 | 10.31 | 10.31 | 10.01 | 0 | 0 | 0 | |
17/07/2009 |
10.31
|
28,500 | 10.61 | 10.61 | 10.31 | 0 | 0 | 0 | |
16/07/2009 |
10.61
|
74,200 | 10.46 | 10.91 | 10.46 | 0 | 0 | 0 | |
15/07/2009 |
10.46
|
49,900 | 10.16 | 10.61 | 10.09 | 0 | 0 | 0 | |
14/07/2009 |
10.16
|
105,800 | 10.09 | 10.61 | 9.94 | 0 | 30,000 | 0 | |
13/07/2009 |
10.09
|
122,800 | 10.54 | 10.54 | 10.01 | 2,800 | 6,000 | 0 | |
10/07/2009 |
10.54
|
89,400 | 10.54 | 10.54 | 10.31 | 1,000 | 20,200 | 0 | |
09/07/2009 |
10.54
|
68,100 | 10.61 | 10.76 | 10.46 | 0 | 0 | 0 | |
08/07/2009 |
10.61
|
67,700 | 10.69 | 10.76 | 10.16 | 0 | 0 | 0 | |
07/07/2009 |
10.69
|
84,600 | 11.14 | 11.21 | 10.69 | 3,000 | 0 | 0 | |
06/07/2009 |
11.14
|
173,700 | 10.46 | 11.14 | 10.69 | 0 | 23,600 | 0 | |
03/07/2009 |
10.46
|
130,700 | 10.69 | 10.69 | 10.09 | 0 | 0 | 0 | |
02/07/2009 |
10.69
|
175,300 | 10.09 | 10.76 | 9.94 | 0 | 15,000 | 0 | |
01/07/2009 |
10.09
|
258,600 | 10.69 | 10.69 | 10.01 | 0 | 34,000 | 0 | |
30/06/2009 |
10.69
|
107,100 | 11.06 | 11.58 | 10.54 | 0 | 0 | 0 | |
29/06/2009 |
11.06
|
47,700 | 11.36 | 11.96 | 10.99 | 0 | 0 | 0 | |
26/06/2009 |
11.36
|
55,000 | 11.28 | 11.66 | 11.14 | 400 | 0 | 0 | |
25/06/2009 |
11.28
|
192,100 | 11.28 | 11.81 | 11.14 | 17,000 | 0 | 0 | |
24/06/2009 |
11.28
|
136,100 | 10.61 | 11.28 | 9.94 | 0 | 17,000 | 0 | |
23/06/2009 |
10.61
|
303,300 | 11.28 | 11.28 | 10.61 | 17,000 | 0 | 0 | |
22/06/2009 |
11.28
|
220,600 | 11.96 | 11.96 | 11.28 | 30,000 | 0 | 0 | |
19/06/2009 |
11.96
|
346,100 | 11.73 | 12.48 | 11.73 | 400 | 0 | 0 | |
18/06/2009 |
11.73
|
181,200 | 11.81 | 11.81 | 11.66 | 0 | 0 | 0 | |
17/06/2009 |
11.81
|
466,700 | 11.43 | 11.96 | 10.69 | 3,800 | 1,100 | 0 | |
16/06/2009 |
11.43
|
151,700 | 12.26 | 12.26 | 11.43 | 0 | 0 | 0 | |
15/06/2009 |
12.26
|
386,300 | 12.93 | 13.15 | 12.26 | 1,000 | 0 | 0 | |
12/06/2009 |
12.93
|
492,600 | 12.85 | 13.45 | 12.70 | 300 | 0 | 0 | |
11/06/2009 |
12.85
|
675,000 | 12.26 | 12.85 | 11.58 | 14,600 | 800 | 0 | |
10/06/2009 |
12.26
|
583,200 | 12.56 | 13.08 | 11.88 | 97,300 | 0 | 0 | |
09/06/2009 |
12.56
|
816,500 | 12.48 | 13.30 | 12.33 | 61,100 | 0 | 0 | |
08/06/2009 |
12.48
|
189,600 | 11.81 | 12.48 | 12.48 | 0 | 0 | 0 | |
05/06/2009 |
11.81
|
1,199,800 | 11.06 | 11.81 | 11.28 | 2,000 | 0 | 0 | |
04/06/2009 |
11.06
|
479,800 | 10.99 | 11.21 | 10.61 | 5,000 | 0 | 0 | |
03/06/2009 |
10.99
|
376,100 | 11.14 | 11.81 | 10.69 | 2,000 | 0 | 0 | |
02/06/2009 |
11.14
|
775,300 | 10.54 | 11.14 | 10.99 | 0 | 0 | 0 | |
01/06/2009 |
10.54
|
372,600 | 10.16 | 10.54 | 9.86 | 0 | 0 | 0 | |
29/05/2009 |
10.16
|
430,900 | 10.16 | 10.69 | 9.49 | 0 | 0 | 0 | |
28/05/2009 |
10.16
|
356,100 | 10.61 | 10.61 | 10.16 | 0 | 0 | 0 | |
27/05/2009: Cổ tức tiền mặt tỉ lệ: 8.5% | |||||||||
27/05/2009 |
10.61
|
304,100 | 11.02 | 11.66 | 10.54 | 800 | 0 | 0 | |
26/05/2009 |
11.02
|
758,400 | 10.46 | 11.02 | 10.60 | 2,000 | 0 | 0 | |
25/05/2009 |
10.46
|
962,800 | 10.18 | 10.46 | 9.82 | 0 | 0 | 0 | |
22/05/2009 |
10.18
|
1,642,000 | 10.03 | 10.67 | 9.40 | 0 | 0 | 0 | |
21/05/2009 |
10.03
|
295,400 | 9.40 | 10.03 | 10.03 | 0 | 100 | 0 | |
20/05/2009 |
9.40
|
319,800 | 8.83 | 9.40 | 9.33 | 0 | 0 | 0 | |
19/05/2009 |
8.83
|
417,600 | 8.34 | 8.83 | 8.69 | 0 | 0 | 0 | |
18/05/2009 |
8.34
|
1,124,000 | 7.91 | 8.34 | 7.98 | 0 | 1,000 | 0 | |
15/05/2009 |
7.91
|
1,034,600 | 7.56 | 7.91 | 7.56 | 0 | 0 | 0 | |
14/05/2009 |
7.56
|
262,500 | 7.56 | 7.56 | 7.21 | 100 | 22,800 | 0 | |
13/05/2009 |
7.56
|
485,600 | 7.42 | 7.63 | 7.28 | 2,000 | 0 | 0 | |
12/05/2009 |
7.42
|
441,400 | 7.21 | 7.42 | 7.07 | 0 | 0 | 0 | |
11/05/2009 |
7.21
|
331,300 | 7.35 | 7.42 | 7.14 | 0 | 0 | 0 | |
08/05/2009 |
7.35
|
262,200 | 7.56 | 7.56 | 7.21 | 0 | 0 | 0 | |
07/05/2009 |
7.56
|
330,000 | 7.28 | 7.77 | 7.42 | 0 | 0 | 0 | |
06/05/2009 |
7.28
|
321,900 | 7.63 | 7.63 | 7.28 | 100 | 0 | 0 | |
05/05/2009 |
7.63
|
702,900 | 7.35 | 7.84 | 7.49 | 0 | 0 | 0 | |
04/05/2009 |
7.35
|
129,300 | 7.00 | 7.35 | 7.35 | 0 | 0 | 0 | |
29/04/2009 |
7.00
|
148,100 | 6.92 | 7.00 | 6.78 | 0 | 0 | 0 | |
28/04/2009 |
6.92
|
208,200 | 6.85 | 6.92 | 6.78 | 0 | 0 | 0 | |
27/04/2009 |
6.85
|
106,800 | 6.92 | 7.00 | 6.64 | 3,000 | 0 | 0 | |
24/04/2009 |
6.92
|
183,000 | 7.21 | 7.35 | 6.78 | 0 | 0 | 0 | |
23/04/2009 |
7.21
|
424,900 | 7.21 | 7.70 | 7.07 | 0 | 0 | 0 | |
22/04/2009 |
7.21
|
54,000 | 6.92 | 7.21 | 7.21 | 0 | 0 | 0 | |
21/04/2009 |
6.92
|
317,600 | 6.43 | 6.92 | 6.08 | 0 | 0 | 0 | |
20/04/2009 |
6.43
|
433,600 | 6.78 | 6.85 | 6.43 | 0 | 0 | 0 | |
17/04/2009 |
6.78
|
485,800 | 7.14 | 7.35 | 6.71 | 0 | 0 | 0 | |
16/04/2009 |
7.14
|
695,000 | 7.49 | 7.63 | 7.07 | 0 | 0 | 0 |