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) |
0.85 | 3.03% | 53,600 | -1,100 | -0.0 |
28
35.95
29.55
|
2 tháng
(2024-09-23) |
-1.90 | -6.17% | 73,500 | -500 | -0.0 |
27.30
35.95
29.55
|
3 tháng
(2024-08-26) |
-1.90 | -6.17% | 78,500 | -500 | -0.0 |
26.90
35.95
29.55
|
6 tháng
(2024-05-27) |
-4.85 | -14.37% | 98,000 | -1,100 | -0.0 |
26.65
35.95
29.55
|
12 tháng
(2023-11-29) |
0.05 | 0.17% | 177,900 | -2,500 | -0.1 |
26.65
47.37
29.55
|
24 tháng
(2022-12-05) |
1.51 | 5.53% | 264,800 | -20,300 | -0.3 |
23.92
47.37
29.55
|
36 tháng
(2021-12-08) |
-7.95 | -21.58% | 965,200 | -27,020 | -19.6 |
23.92
69.38
29.55
|
60 tháng
(2019-12-19) |
-15.49 | -34.89% | 1,330,330 | -34,430 | -19.9 |
23.92
69.38
29.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/08/2009 |
13.97
|
2,200 | 13.84 | 14.10 | 13.84 | 0 | 0 | 0 | |
26/08/2009 |
13.84
|
4,250 | 13.84 | 14.35 | 13.84 | 0 | 0 | 0 | |
25/08/2009 |
13.84
|
3,240 | 13.84 | 13.97 | 13.84 | 0 | 0 | 0 | |
24/08/2009 |
13.84
|
3,480 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
21/08/2009 |
13.84
|
4,160 | 13.97 | 13.97 | 13.58 | 0 | 0 | 0 | |
20/08/2009 |
13.97
|
560 | 13.97 | 13.97 | 13.58 | 0 | 0 | 0 | |
19/08/2009 |
13.97
|
170 | 13.84 | 13.97 | 13.84 | 0 | 0 | 0 | |
18/08/2009 |
13.84
|
7,070 | 13.84 | 13.84 | 13.71 | 0 | 0 | 0 | |
17/08/2009 |
13.84
|
9,690 | 13.20 | 13.84 | 13.33 | 0 | 180 | 0 | |
14/08/2009 |
13.20
|
1,550 | 13.84 | 13.84 | 13.20 | 0 | 0 | 0 | |
13/08/2009 |
13.84
|
12,810 | 13.58 | 13.97 | 13.07 | 0 | 0 | 0 | |
12/08/2009 |
13.58
|
11,650 | 12.94 | 13.58 | 13.07 | 0 | 0 | 0 | |
11/08/2009 |
12.94
|
5,370 | 12.81 | 13.07 | 12.81 | 0 | 0 | 0 | |
10/08/2009 |
12.81
|
6,860 | 12.81 | 12.81 | 12.69 | 0 | 0 | 0 | |
07/08/2009 |
12.81
|
5,100 | 12.81 | 12.81 | 12.69 | 0 | 0 | 0 | |
06/08/2009 |
12.81
|
3,800 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
05/08/2009 |
12.81
|
9,410 | 12.43 | 12.94 | 12.43 | 0 | 0 | 0 | |
04/08/2009 |
12.43
|
2,200 | 12.69 | 12.69 | 12.43 | 0 | 0 | 0 | |
03/08/2009 |
12.69
|
1,610 | 12.69 | 12.69 | 12.30 | 0 | 0 | 0 | |
31/07/2009 |
12.69
|
1,100 | 12.22 | 12.74 | 12.69 | 0 | 0 | 0 | |
30/07/2009 |
12.22
|
1,400 | 12.69 | 12.69 | 12.15 | 0 | 0 | 0 | |
29/07/2009 |
12.69
|
1,950 | 12.81 | 12.81 | 12.56 | 0 | 0 | 0 | |
28/07/2009 |
12.81
|
2,810 | 12.81 | 13.07 | 12.56 | 0 | 0 | 0 | |
27/07/2009 |
12.81
|
2,560 | 12.63 | 13.07 | 12.63 | 0 | 100 | 0 | |
24/07/2009 |
12.63
|
4,410 | 12.04 | 12.63 | 12.63 | 0 | 0 | 0 | |
23/07/2009 |
12.04
|
6,020 | 12.10 | 12.69 | 11.53 | 0 | 5,700 | 0 | |
22/07/2009 |
12.10
|
920 | 12.56 | 12.56 | 12.10 | 0 | 210 | 0 | |
21/07/2009 |
12.56
|
100 | 12.07 | 12.56 | 12.56 | 0 | 0 | 0 | |
20/07/2009 |
12.07
|
6,400 | 12.69 | 12.81 | 12.07 | 0 | 0 | 0 | |
17/07/2009 |
12.69
|
2,550 | 12.43 | 12.69 | 12.69 | 0 | 0 | 0 | |
16/07/2009 |
12.43
|
3,000 | 12.17 | 12.43 | 12.43 | 0 | 0 | 0 | |
15/07/2009 |
12.17
|
200 | 12.69 | 12.69 | 12.17 | 0 | 0 | 0 | |
14/07/2009 |
12.69
|
50 | 12.81 | 12.81 | 12.69 | 0 | 0 | 0 | |
13/07/2009 |
12.81
|
10 | 12.56 | 12.81 | 12.81 | 0 | 0 | 0 | |
10/07/2009 |
12.56
|
800 | 12.17 | 12.56 | 12.04 | 0 | 0 | 0 | |
09/07/2009 |
12.17
|
2,480 | 12.81 | 12.81 | 12.17 | 0 | 0 | 0 | |
08/07/2009 |
12.81
|
1,520 | 12.69 | 12.94 | 12.69 | 0 | 0 | 0 | |
07/07/2009 |
12.69
|
250 | 12.40 | 12.69 | 12.69 | 0 | 0 | 0 | |
06/07/2009 |
12.40
|
2,800 | 11.81 | 12.40 | 12.30 | 0 | 0 | 0 | |
03/07/2009 |
11.81
|
3,980 | 12.43 | 12.43 | 11.81 | 0 | 100 | 0 | |
02/07/2009 |
12.43
|
1,110 | 12.10 | 12.43 | 12.43 | 0 | 0 | 0 | |
01/07/2009 |
12.10
|
500 | 12.10 | 12.10 | 12.10 | 0 | 100 | 0 | |
30/06/2009 |
12.10
|
3,900 | 12.10 | 12.69 | 11.66 | 0 | 100 | 0 | |
29/06/2009 |
12.10
|
3,560 | 12.69 | 12.69 | 12.10 | 0 | 100 | 0 | |
26/06/2009 |
12.69
|
2,690 | 12.30 | 12.69 | 12.43 | 0 | 0 | 0 | |
25/06/2009 |
12.30
|
4,500 | 11.84 | 12.30 | 11.84 | 0 | 120 | 0 | |
24/06/2009 |
11.84
|
3,290 | 11.28 | 11.84 | 10.76 | 0 | 0 | 0 | |
23/06/2009 |
11.28
|
4,140 | 11.69 | 11.69 | 11.12 | 0 | 0 | 0 | |
22/06/2009 |
11.69
|
2,130 | 12.30 | 12.30 | 11.69 | 0 | 0 | 0 | |
19/06/2009 |
12.30
|
1,030 | 12.76 | 12.76 | 12.30 | 0 | 0 | 0 | |
18/06/2009 |
12.76
|
1,100 | 12.17 | 12.76 | 12.76 | 0 | 0 | 0 | |
17/06/2009 |
12.17
|
4,350 | 12.79 | 12.79 | 12.17 | 0 | 1,290 | 0 | |
16/06/2009 |
12.79
|
2,070 | 13.45 | 13.45 | 12.79 | 0 | 10 | 0 | |
15/06/2009 |
13.45
|
2,200 | 14.10 | 14.10 | 13.45 | 0 | 0 | 0 | |
12/06/2009 |
14.10
|
7,420 | 14.10 | 14.10 | 13.58 | 0 | 0 | 0 | |
11/06/2009 |
14.10
|
10,080 | 13.45 | 14.10 | 12.79 | 0 | 0 | 0 | |
10/06/2009 |
13.45
|
1,000 | 14.10 | 14.10 | 13.45 | 0 | 10 | 0 | |
09/06/2009 |
14.10
|
11,840 | 13.45 | 14.10 | 12.79 | 0 | 0 | 0 | |
08/06/2009 |
13.45
|
24,130 | 12.81 | 13.45 | 13.45 | 0 | 100 | 0 | |
05/06/2009 |
12.81
|
19,210 | 12.25 | 12.81 | 12.25 | 0 | 0 | 0 | |
04/06/2009 |
12.25
|
1,000 | 11.69 | 12.25 | 12.17 | 0 | 0 | 0 | |
03/06/2009 |
11.69
|
2,750 | 12.30 | 12.30 | 11.69 | 0 | 0 | 0 | |
02/06/2009 |
12.30
|
10,960 | 12.04 | 12.63 | 12.30 | 0 | 0 | 0 | |
01/06/2009 |
12.04
|
40 | 11.79 | 12.04 | 12.04 | 0 | 0 | 0 | |
29/05/2009 |
11.79
|
10 | 11.53 | 11.79 | 11.79 | 0 | 0 | 0 | |
28/05/2009 |
11.53
|
3,090 | 11.53 | 11.53 | 10.97 | 0 | 0 | 0 | |
27/05/2009 |
11.53
|
3,010 | 11.53 | 11.53 | 11.51 | 0 | 0 | 0 | |
26/05/2009 |
11.53
|
7,830 | 11.53 | 11.56 | 11.53 | 0 | 0 | 0 | |
25/05/2009 |
11.53
|
3,030 | 11.20 | 11.53 | 10.76 | 0 | 0 | 0 | |
22/05/2009 |
11.20
|
570 | 11.79 | 11.79 | 11.20 | 0 | 540 | 0 | |
21/05/2009 |
11.79
|
14,070 | 11.79 | 11.79 | 11.53 | 0 | 0 | 0 | |
20/05/2009: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
20/05/2009 |
11.79
|
20 | 11.84 | 11.84 | 11.79 | 0 | 0 | 0 | |
19/05/2009 |
11.84
|
4,910 | 11.81 | 12.09 | 11.81 | 0 | 0 | 0 | |
18/05/2009 |
11.81
|
7,040 | 11.46 | 11.81 | 11.46 | 0 | 0 | 0 | |
15/05/2009 |
11.46
|
1,370 | 11.25 | 11.46 | 11.25 | 0 | 0 | 0 | |
14/05/2009 |
11.25
|
3,270 | 11.81 | 11.84 | 11.25 | 0 | 0 | 0 | |
13/05/2009 |
11.81
|
6,070 | 11.81 | 11.97 | 11.46 | 0 | 40 | 0 | |
12/05/2009 |
11.81
|
4,360 | 11.81 | 11.81 | 11.33 | 0 | 0 | 0 | |
11/05/2009 |
11.81
|
5,230 | 11.46 | 11.81 | 11.10 | 0 | 0 | 0 | |
08/05/2009 |
11.46
|
18,290 | 10.92 | 11.46 | 10.82 | 0 | 0 | 0 | |
07/05/2009 |
10.92
|
12,570 | 10.82 | 10.92 | 10.82 | 0 | 0 | 0 | |
06/05/2009 |
10.82
|
5,650 | 10.82 | 10.82 | 10.29 | 50 | 0 | 0 | |
05/05/2009 |
10.82
|
20,300 | 10.41 | 10.92 | 10.52 | 0 | 0 | 0 | |
04/05/2009 |
10.41
|
8,410 | 9.93 | 10.41 | 10.18 | 0 | 0 | 0 | |
29/04/2009 |
9.93
|
7,730 | 9.65 | 9.93 | 9.68 | 0 | 0 | 0 | |
28/04/2009 |
9.65
|
10,200 | 9.19 | 9.65 | 9.42 | 0 | 0 | 0 | |
27/04/2009 |
9.19
|
4,000 | 9.68 | 9.88 | 9.19 | 0 | 0 | 0 | |
24/04/2009 |
9.68
|
7,420 | 9.68 | 9.68 | 9.62 | 0 | 0 | 0 | |
23/04/2009 |
9.68
|
4,140 | 9.62 | 9.68 | 9.32 | 0 | 0 | 0 | |
22/04/2009 |
9.62
|
6,420 | 9.65 | 9.68 | 9.24 | 0 | 180 | 0 | |
21/04/2009 |
9.65
|
6,150 | 9.19 | 9.65 | 8.73 | 0 | 0 | 0 | |
20/04/2009 |
9.19
|
1,490 | 9.68 | 9.68 | 9.19 | 0 | 0 | 0 | |
17/04/2009 |
9.68
|
12,380 | 10.16 | 10.36 | 9.68 | 0 | 0 | 0 | |
16/04/2009 |
10.16
|
10,460 | 10.69 | 10.69 | 10.16 | 0 | 0 | 0 | |
15/04/2009 |
10.69
|
1,520 | 10.69 | 10.69 | 10.44 | 0 | 0 | 0 | |
14/04/2009 |
10.69
|
4,910 | 10.41 | 10.69 | 9.90 | 0 | 0 | 0 | |
13/04/2009 |
10.41
|
11,860 | 9.93 | 10.41 | 10.03 | 0 | 0 | 0 | |
10/04/2009 |
9.93
|
24,050 | 9.50 | 9.93 | 9.29 | 0 | 0 | 0 | |
09/04/2009 |
9.50
|
17,080 | 9.50 | 9.50 | 9.04 | 0 | 0 | 0 | |
08/04/2009 |
9.50
|
5,650 | 9.17 | 9.50 | 8.91 | 0 | 40 | 0 |