Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
41.50
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
41.50
|
3 tháng
(2024-06-24) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
41.50
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
41.50
|
12 tháng
(2023-09-26) |
-27.51 | -42.12% | 52,100 | -6,300 | -0.3 |
36
69.21
41.50
|
24 tháng
(2022-10-03) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
41.50
|
36 tháng
(2021-10-06) |
4.89 | 14.84% | 289,577 | -173,000 | -8.0 |
26.36
69.21
41.50
|
60 tháng
(2019-10-17) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
41.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2009 |
7.68
|
1,100 | 7.58 | 7.68 | 7.58 | 0 | 0 | 0 | |
02/07/2009 |
7.58
|
6,400 | 7.38 | 7.78 | 7.53 | 0 | 0 | 0 | |
01/07/2009 |
7.38
|
25,600 | 7.68 | 7.83 | 7.23 | 0 | 0 | 0 | |
30/06/2009 |
7.68
|
45,300 | 7.73 | 7.99 | 7.58 | 0 | 0 | 0 | |
29/06/2009 |
7.73
|
24,200 | 7.83 | 8.04 | 7.53 | 1,000 | 0 | 0 | |
26/06/2009 |
7.83
|
13,200 | 7.58 | 7.94 | 7.58 | 1,400 | 0 | 0 | |
25/06/2009 |
7.58
|
128,600 | 8.09 | 8.09 | 7.43 | 0 | 0 | 0 | |
24/06/2009 |
8.09
|
88,000 | 8.09 | 8.39 | 7.53 | 0 | 0 | 0 | |
23/06/2009 |
8.09
|
27,700 | 8.69 | 8.69 | 8.09 | 0 | 0 | 0 | |
22/06/2009 |
8.69
|
5,000 | 8.69 | 8.69 | 8.69 | 800 | 0 | 0 | |
19/06/2009 |
8.69
|
55,300 | 9.35 | 9.91 | 8.69 | 3,000 | 0 | 0 | |
18/06/2009 |
9.35
|
164,100 | 8.95 | 9.35 | 9.10 | 2,100 | 0 | 0 | |
17/06/2009 |
8.95
|
235,200 | 8.39 | 8.95 | 8.39 | 1,700 | 1,000 | 0 | |
16/06/2009 |
8.39
|
201,300 | 7.88 | 8.39 | 8.39 | 0 | 200 | 0 | |
15/06/2009 |
7.88
|
11,200 | 7.38 | 7.88 | 7.88 | 0 | 0 | 0 | |
12/06/2009 |
7.38
|
2,200 | 7.03 | 7.38 | 7.38 | 0 | 0 | 0 | |
01/06/2009 |
7.03
|
15,810 | 6.82 | 7.03 | 6.77 | 0 | 0 | 0 | |
29/05/2009 |
6.82
|
26,720 | 6.67 | 6.98 | 6.62 | 0 | 30 | 0 | |
28/05/2009 |
6.67
|
88,260 | 6.98 | 6.98 | 6.67 | 11,000 | 0 | 0 | |
27/05/2009 |
6.98
|
51,460 | 7.08 | 7.08 | 6.72 | 10,100 | 0 | 0 | |
26/05/2009 |
7.08
|
57,210 | 7.33 | 7.58 | 6.98 | 200 | 0 | 0 | |
25/05/2009 |
7.33
|
55,670 | 7.08 | 7.33 | 6.92 | 0 | 0 | 0 | |
22/05/2009 |
7.08
|
19,300 | 7.28 | 7.28 | 6.92 | 1,200 | 0 | 0 | |
21/05/2009 |
7.28
|
73,880 | 6.98 | 7.28 | 7.08 | 5,000 | 0 | 0 | |
20/05/2009 |
6.98
|
64,870 | 6.67 | 6.98 | 6.82 | 0 | 0 | 0 | |
19/05/2009 |
6.67
|
57,280 | 6.37 | 6.67 | 6.57 | 0 | 0 | 0 | |
18/05/2009 |
6.37
|
11,400 | 6.52 | 6.52 | 6.32 | 0 | 0 | 0 | |
15/05/2009 |
6.52
|
18,710 | 6.32 | 6.57 | 6.32 | 1,000 | 0 | 0 | |
14/05/2009 |
6.32
|
21,200 | 6.47 | 6.47 | 6.22 | 0 | 0 | 0 | |
13/05/2009 |
6.47
|
34,080 | 6.72 | 6.72 | 6.47 | 0 | 0 | 0 | |
12/05/2009 |
6.72
|
150,450 | 6.57 | 6.82 | 6.42 | 0 | 2,000 | 0 | |
11/05/2009 |
6.57
|
60,450 | 6.67 | 6.77 | 6.47 | 20,000 | 50 | 0 | |
08/05/2009 |
6.67
|
58,360 | 6.72 | 6.72 | 6.47 | 0 | 0 | 0 | |
07/05/2009 |
6.72
|
25,830 | 6.57 | 6.82 | 6.47 | 0 | 0 | 0 | |
06/05/2009 |
6.57
|
103,030 | 6.77 | 6.87 | 6.52 | 0 | 3,000 | 0 | |
05/05/2009 |
6.77
|
59,870 | 6.67 | 6.98 | 6.67 | 0 | 0 | 0 | |
04/05/2009 |
6.67
|
125,480 | 6.37 | 6.67 | 6.37 | 12,000 | 0 | 0 | |
29/04/2009 |
6.37
|
75,310 | 6.07 | 6.37 | 6.01 | 0 | 4,000 | 0 | |
28/04/2009 |
6.07
|
25,710 | 6.01 | 6.07 | 5.86 | 0 | 0 | 0 | |
27/04/2009 |
6.01
|
36,370 | 5.76 | 6.01 | 5.71 | 0 | 400 | 0 | |
24/04/2009: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
24/04/2009 |
5.76
|
31,560 | 5.56 | 5.81 | 5.66 | 0 | 0 | 0 | |
23/04/2009 |
5.56
|
35,220 | 5.71 | 5.96 | 5.56 | 0 | 0 | 0 | |
22/04/2009 |
5.71
|
47,330 | 5.46 | 5.71 | 5.51 | 0 | 1,900 | 0 | |
21/04/2009 |
5.46
|
44,340 | 5.56 | 5.56 | 5.31 | 0 | 0 | 0 | |
20/04/2009 |
5.56
|
33,040 | 5.81 | 5.81 | 5.56 | 0 | 0 | 0 | |
17/04/2009 |
5.81
|
53,470 | 6.06 | 6.06 | 5.76 | 5,000 | 1,100 | 0 | |
16/04/2009 |
6.06
|
54,350 | 5.91 | 6.11 | 5.91 | 0 | 0 | 0 | |
15/04/2009 |
5.91
|
41,920 | 6.16 | 6.25 | 5.91 | 0 | 3,000 | 0 | |
14/04/2009 |
6.16
|
142,080 | 5.91 | 6.16 | 5.91 | 300 | 2,000 | 0 | |
13/04/2009 |
5.91
|
234,460 | 5.66 | 5.91 | 5.86 | 12,000 | 1,000 | 0 | |
10/04/2009 |
5.66
|
55,410 | 5.41 | 5.66 | 5.51 | 0 | 0 | 0 | |
09/04/2009 |
5.41
|
54,500 | 5.56 | 5.56 | 5.41 | 0 | 0 | 0 | |
08/04/2009 |
5.56
|
66,070 | 5.81 | 5.81 | 5.56 | 0 | 0 | 0 | |
07/04/2009 |
5.81
|
64,670 | 5.56 | 5.81 | 5.61 | 0 | 0 | 0 | |
03/04/2009 |
5.56
|
29,350 | 5.31 | 5.56 | 5.56 | 0 | 0 | 0 | |
02/04/2009 |
5.31
|
85,410 | 5.06 | 5.31 | 5.26 | 0 | 0 | 0 | |
01/04/2009 |
5.06
|
65,900 | 4.86 | 5.06 | 4.96 | 0 | 0 | 0 | |
31/03/2009 |
4.86
|
4,810 | 4.86 | 4.96 | 4.86 | 2,000 | 0 | 0 | |
30/03/2009 |
4.86
|
7,750 | 5.06 | 5.06 | 4.86 | 0 | 0 | 0 | |
27/03/2009 |
5.06
|
14,310 | 5.06 | 5.06 | 5.01 | 0 | 0 | 0 | |
26/03/2009 |
5.06
|
20,800 | 5.06 | 5.06 | 5.01 | 0 | 0 | 0 | |
25/03/2009 |
5.06
|
7,860 | 5.16 | 5.16 | 5.01 | 0 | 0 | 0 | |
24/03/2009 |
5.16
|
55,130 | 4.96 | 5.16 | 5.01 | 0 | 0 | 0 | |
23/03/2009 |
4.96
|
9,110 | 4.96 | 4.96 | 4.86 | 2,000 | 0 | 0 | |
20/03/2009 |
4.96
|
5,250 | 4.96 | 5.06 | 4.96 | 0 | 0 | 0 | |
19/03/2009 |
4.96
|
21,340 | 5.11 | 5.21 | 4.96 | 0 | 0 | 0 | |
18/03/2009 |
5.11
|
74,350 | 4.91 | 5.11 | 5.01 | 0 | 2,000 | 0 | |
17/03/2009 |
4.91
|
7,420 | 4.91 | 4.91 | 4.72 | 0 | 0 | 0 | |
16/03/2009 |
4.91
|
3,510 | 4.82 | 4.91 | 4.82 | 0 | 0 | 0 | |
13/03/2009 |
4.82
|
170 | 4.82 | 4.96 | 4.82 | 100 | 0 | 0 | |
12/03/2009 |
4.82
|
5,510 | 4.91 | 4.91 | 4.82 | 0 | 0 | 0 | |
11/03/2009 |
4.91
|
15,660 | 4.91 | 5.06 | 4.91 | 0 | 0 | 0 | |
10/03/2009 |
4.91
|
310 | 4.86 | 4.91 | 4.86 | 0 | 0 | 0 | |
09/03/2009 |
4.86
|
2,830 | 4.82 | 4.91 | 4.82 | 2,800 | 0 | 0 | |
06/03/2009 |
4.82
|
24,530 | 4.91 | 4.91 | 4.72 | 100 | 0 | 0 | |
05/03/2009 |
4.91
|
260 | 4.86 | 4.91 | 4.77 | 0 | 0 | 0 | |
04/03/2009 |
4.86
|
3,340 | 4.82 | 4.86 | 4.82 | 0 | 0 | 0 | |
03/03/2009 |
4.82
|
2,540 | 4.77 | 4.82 | 4.62 | 0 | 0 | 0 | |
02/03/2009 |
4.77
|
1,770 | 4.72 | 4.77 | 4.57 | 0 | 0 | 0 | |
27/02/2009 |
4.72
|
470 | 4.67 | 4.82 | 4.67 | 0 | 0 | 0 | |
26/02/2009 |
4.67
|
20,170 | 4.67 | 4.67 | 4.52 | 0 | 0 | 0 | |
25/02/2009 |
4.67
|
9,280 | 4.47 | 4.67 | 4.62 | 0 | 0 | 0 | |
24/02/2009 |
4.47
|
17,910 | 4.57 | 4.62 | 4.47 | 0 | 0 | 0 | |
23/02/2009 |
4.57
|
1,700 | 4.67 | 4.86 | 4.57 | 0 | 0 | 0 | |
20/02/2009 |
4.67
|
3,200 | 4.62 | 4.72 | 4.62 | 0 | 0 | 0 | |
19/02/2009 |
4.62
|
4,600 | 4.62 | 4.67 | 4.57 | 50 | 0 | 0 | |
18/02/2009 |
4.62
|
11,300 | 4.77 | 4.77 | 4.57 | 0 | 0 | 0 | |
17/02/2009 |
4.77
|
7,720 | 4.82 | 4.82 | 4.72 | 0 | 0 | 0 | |
16/02/2009 |
4.82
|
2,510 | 4.91 | 4.91 | 4.77 | 0 | 0 | 0 | |
13/02/2009 |
4.91
|
7,090 | 4.82 | 4.96 | 4.86 | 0 | 0 | 0 | |
12/02/2009 |
4.82
|
20,680 | 4.82 | 4.86 | 4.77 | 0 | 0 | 0 | |
11/02/2009 |
4.82
|
21,060 | 4.91 | 4.91 | 4.72 | 0 | 0 | 0 | |
10/02/2009 |
4.91
|
910 | 4.96 | 4.96 | 4.82 | 50 | 0 | 0 | |
09/02/2009 |
4.96
|
7,420 | 4.82 | 5.01 | 4.82 | 50 | 0 | 0 | |
06/02/2009 |
4.82
|
14,560 | 4.72 | 4.91 | 4.77 | 0 | 0 | 0 | |
05/02/2009 |
4.72
|
4,700 | 4.96 | 4.96 | 4.72 | 0 | 0 | 0 | |
04/02/2009 |
4.96
|
7,130 | 4.96 | 4.96 | 4.82 | 0 | 0 | 0 | |
03/02/2009 |
4.96
|
1,360 | 4.96 | 4.96 | 4.86 | 0 | 0 | 0 | |
02/02/2009 |
4.96
|
810 | 4.82 | 4.96 | 4.86 | 0 | 0 | 0 | |
23/01/2009 |
4.82
|
3,060 | 5.01 | 5.01 | 4.82 | 0 | 0 | 0 |