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 | -4.08% | 249,200 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
-0.70 | -12.96% | 1,511,800 | 0 | 0 |
4.30
6.40
4.70
|
3 tháng
(2024-06-21) |
0.50 | 11.90% | 2,248,200 | 0 | 0 |
4.10
6.70
4.70
|
6 tháng
(2024-03-25) |
0.30 | 6.82% | 2,589,200 | -2,152 | -0.0 |
3.80
6.70
4.70
|
12 tháng
(2023-09-25) |
-0.80 | -14.55% | 3,698,500 | -8,152 | -0.0 |
3.80
6.70
4.70
|
24 tháng
(2022-09-30) |
-4.70 | -50% | 6,161,206 | -8,552 | -0.0 |
3.80
9.40
4.70
|
36 tháng
(2021-10-05) |
-5.81 | -55.28% | 9,537,988 | -26,562 | -0.2 |
3.80
17.13
4.70
|
60 tháng
(2019-10-16) |
-8.41 | -64.15% | 10,644,004 | -166,277 | -1.8 |
3.80
17.20
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/06/2009 |
26.88
|
8,300 | 27.73 | 27.73 | 26.40 | 0 | 0 | 0 | |
12/06/2009 |
27.73
|
4,100 | 28.72 | 30.56 | 27.14 | 0 | 0 | 0 | |
11/06/2009 |
28.72
|
3,500 | 27.84 | 29.86 | 27.84 | 0 | 0 | 0 | |
10/06/2009 |
27.84
|
8,400 | 29.46 | 29.46 | 27.84 | 0 | 0 | 0 | |
09/06/2009 |
29.46
|
12,100 | 29.72 | 31.63 | 29.46 | 2,700 | 0 | 0 | |
08/06/2009 |
29.72
|
6,200 | 27.80 | 29.72 | 28.72 | 300 | 0 | 0 | |
05/06/2009 |
27.80
|
7,900 | 26.00 | 27.80 | 27.80 | 500 | 0 | 0 | |
04/06/2009 |
26.00
|
10,300 | 24.67 | 26.00 | 25.96 | 500 | 6,000 | 0 | |
03/06/2009 |
24.67
|
10,100 | 23.09 | 24.67 | 23.38 | 1,700 | 0 | 0 | |
02/06/2009 |
23.09
|
9,500 | 21.58 | 23.09 | 23.01 | 0 | 0 | 0 | |
01/06/2009 |
21.58
|
9,900 | 21.17 | 21.73 | 21.03 | 0 | 0 | 0 | |
29/05/2009 |
21.17
|
800 | 21.47 | 21.47 | 20.99 | 0 | 0 | 0 | |
28/05/2009 |
21.47
|
5,300 | 21.47 | 21.50 | 20.62 | 0 | 0 | 0 | |
27/05/2009 |
21.47
|
12,200 | 20.92 | 21.47 | 20.58 | 0 | 0 | 0 | |
26/05/2009 |
20.92
|
5,500 | 21.06 | 22.09 | 20.07 | 0 | 0 | 0 | |
25/05/2009 |
21.06
|
11,500 | 19.66 | 21.06 | 19.70 | 0 | 0 | 0 | |
22/05/2009 |
19.66
|
9,100 | 19.55 | 19.88 | 19.66 | 0 | 0 | 0 | |
21/05/2009 |
19.55
|
6,400 | 19.70 | 19.81 | 19.55 | 0 | 0 | 0 | |
20/05/2009 |
19.70
|
13,000 | 20.18 | 20.18 | 19.63 | 0 | 0 | 0 | |
19/05/2009 |
20.18
|
18,400 | 19.70 | 20.25 | 19.52 | 0 | 0 | 0 | |
18/05/2009 |
19.70
|
10,800 | 19.88 | 20.07 | 19.52 | 0 | 0 | 0 | |
15/05/2009 |
19.88
|
7,700 | 19.70 | 20.07 | 19.88 | 0 | 0 | 0 | |
14/05/2009 |
19.70
|
18,800 | 19.70 | 20.07 | 18.78 | 0 | 0 | 0 | |
13/05/2009 |
19.70
|
39,800 | 18.56 | 19.70 | 18.23 | 0 | 0 | 0 | |
12/05/2009 |
18.56
|
10,400 | 18.41 | 19.15 | 18.41 | 0 | 0 | 0 | |
11/05/2009 |
18.41
|
4,100 | 18.96 | 18.96 | 18.41 | 0 | 0 | 0 | |
08/05/2009 |
18.96
|
20,600 | 19.15 | 19.26 | 18.04 | 10,200 | 0 | 0 | |
07/05/2009 |
19.15
|
23,500 | 18.12 | 19.29 | 18.04 | 8,500 | 0 | 0 | |
06/05/2009 |
18.12
|
6,000 | 19.29 | 19.29 | 18.12 | 0 | 0 | 0 | |
05/05/2009 |
19.29
|
27,400 | 18.26 | 19.48 | 19.29 | 7,100 | 0 | 0 | |
04/05/2009 |
18.26
|
11,100 | 17.16 | 18.26 | 18.04 | 2,800 | 0 | 0 | |
29/04/2009 |
17.16
|
8,300 | 16.57 | 17.20 | 16.57 | 0 | 0 | 0 | |
28/04/2009 |
16.57
|
5,600 | 16.94 | 16.94 | 15.80 | 0 | 0 | 0 | |
27/04/2009: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
27/04/2009 |
16.94
|
1,100 | 17.12 | 17.12 | 16.94 | 0 | 0 | 0 | |
24/04/2009 |
17.12
|
18,300 | 16.95 | 17.63 | 16.78 | 0 | 0 | 0 | |
23/04/2009 |
16.95
|
19,200 | 18.14 | 18.14 | 16.82 | 0 | 0 | 0 | |
22/04/2009 |
18.14
|
14,100 | 17.46 | 18.14 | 17.97 | 0 | 0 | 0 | |
21/04/2009 |
17.46
|
12,000 | 17.94 | 17.94 | 16.68 | 0 | 2,000 | 0 | |
20/04/2009 |
17.94
|
28,900 | 17.39 | 18.58 | 17.63 | 0 | 0 | 0 | |
17/04/2009 |
17.39
|
57,600 | 16.27 | 17.39 | 17.33 | 0 | 0 | 0 | |
16/04/2009 |
16.27
|
16,000 | 16.58 | 17.97 | 15.73 | 0 | 0 | 0 | |
15/04/2009 |
16.58
|
16,600 | 17.77 | 17.80 | 16.58 | 1,800 | 0 | 0 | |
14/04/2009 |
17.77
|
29,900 | 16.72 | 17.87 | 17.12 | 0 | 0 | 0 | |
13/04/2009 |
16.72
|
12,000 | 15.66 | 16.72 | 16.72 | 0 | 0 | 0 | |
10/04/2009 |
15.66
|
6,800 | 14.92 | 15.66 | 15.26 | 200 | 0 | 0 | |
09/04/2009 |
14.92
|
9,100 | 15.29 | 15.94 | 14.31 | 0 | 0 | 0 | |
08/04/2009 |
15.29
|
8,500 | 16.44 | 16.44 | 15.29 | 0 | 0 | 0 | |
07/04/2009 |
16.44
|
30,500 | 15.60 | 16.44 | 15.90 | 0 | 0 | 0 | |
03/04/2009 |
15.60
|
12,800 | 14.58 | 15.60 | 14.92 | 100 | 0 | 0 | |
02/04/2009 |
14.58
|
6,800 | 14.55 | 14.92 | 14.51 | 0 | 0 | 0 | |
01/04/2009 |
14.55
|
800 | 14.07 | 14.58 | 14.55 | 0 | 0 | 0 | |
31/03/2009 |
14.07
|
1,200 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
30/03/2009 |
14.07
|
6,100 | 14.24 | 14.55 | 14.00 | 0 | 0 | 0 | |
27/03/2009 |
14.24
|
3,600 | 14.92 | 15.43 | 14.24 | 0 | 0 | 0 | |
26/03/2009 |
14.92
|
5,700 | 14.51 | 15.53 | 14.58 | 0 | 0 | 0 | |
25/03/2009 |
14.51
|
4,800 | 14.00 | 14.92 | 14.48 | 0 | 0 | 0 | |
24/03/2009 |
14.00
|
2,100 | 14.07 | 14.24 | 14.00 | 0 | 0 | 0 | |
23/03/2009 |
14.07
|
4,400 | 13.77 | 14.55 | 13.87 | 0 | 0 | 0 | |
20/03/2009 |
13.77
|
5,000 | 13.66 | 14.34 | 13.70 | 0 | 1,500 | 0 | |
19/03/2009 |
13.66
|
4,400 | 14.24 | 14.41 | 13.63 | 0 | 2,100 | 0 | |
18/03/2009 |
14.24
|
6,700 | 13.73 | 14.55 | 13.90 | 0 | 2,900 | 0 | |
17/03/2009 |
13.73
|
4,700 | 13.73 | 14.58 | 13.66 | 0 | 3,000 | 0 | |
16/03/2009 |
13.73
|
11,200 | 13.80 | 13.83 | 13.56 | 0 | 9,000 | 0 | |
13/03/2009 |
13.80
|
5,800 | 13.70 | 14.24 | 13.80 | 0 | 2,300 | 0 | |
12/03/2009 |
13.70
|
5,300 | 14.07 | 14.58 | 13.63 | 0 | 0 | 0 | |
11/03/2009 |
14.07
|
6,400 | 13.90 | 14.58 | 13.73 | 0 | 0 | 0 | |
10/03/2009 |
13.90
|
6,800 | 14.27 | 14.58 | 13.90 | 0 | 1,000 | 0 | |
09/03/2009 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
06/03/2009 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
05/03/2009 |
14.27
|
600 | 13.90 | 14.27 | 14.24 | 0 | 0 | 0 | |
04/03/2009 |
13.90
|
2,300 | 13.80 | 13.90 | 13.90 | 0 | 0 | 0 | |
03/03/2009 |
13.80
|
800 | 14.41 | 14.41 | 13.73 | 0 | 0 | 0 | |
02/03/2009 |
14.41
|
400 | 13.90 | 14.41 | 14.41 | 0 | 0 | 0 | |
27/02/2009 |
13.90
|
200 | 13.83 | 13.90 | 13.90 | 0 | 0 | 0 | |
26/02/2009 |
13.83
|
1,200 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
25/02/2009 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
24/02/2009 |
13.83
|
600 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
23/02/2009 |
13.83
|
700 | 13.83 | 13.94 | 13.77 | 0 | 0 | 0 | |
20/02/2009 |
13.83
|
800 | 14.44 | 14.44 | 13.60 | 0 | 0 | 0 | |
19/02/2009 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
18/02/2009 |
14.44
|
900 | 15.02 | 15.02 | 14.44 | 0 | 0 | 0 | |
17/02/2009 |
15.02
|
1,300 | 16.17 | 16.27 | 15.02 | 0 | 0 | 0 | |
16/02/2009 |
16.17
|
10,000 | 15.12 | 16.17 | 15.77 | 0 | 0 | 0 | |
13/02/2009 |
15.12
|
2,000 | 14.14 | 15.12 | 15.12 | 0 | 0 | 0 | |
12/02/2009 |
14.14
|
100 | 14.58 | 14.58 | 14.14 | 0 | 0 | 0 | |
11/02/2009 |
14.58
|
1,200 | 14.58 | 14.58 | 14.24 | 0 | 0 | 0 | |
10/02/2009 |
14.58
|
0 | 14.92 | 14.58 | 14.58 | 0 | 0 | 0 | |
09/02/2009 |
14.92
|
1,100 | 14.07 | 14.92 | 14.00 | 0 | 0 | 0 | |
06/02/2009 |
14.07
|
1,300 | 13.90 | 14.24 | 13.90 | 0 | 0 | 0 | |
05/02/2009 |
13.90
|
2,100 | 14.92 | 14.92 | 13.90 | 0 | 0 | 0 | |
04/02/2009 |
14.92
|
300 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
03/02/2009 |
14.92
|
200 | 15.12 | 15.12 | 14.92 | 0 | 0 | 0 | |
02/02/2009 |
15.12
|
2,000 | 14.51 | 15.12 | 15.12 | 0 | 0 | 0 | |
23/01/2009 |
14.51
|
1,000 | 13.56 | 14.51 | 13.90 | 0 | 0 | 0 | |
22/01/2009 |
13.56
|
200 | 13.73 | 13.73 | 13.56 | 200 | 0 | 0 | |
21/01/2009 |
13.73
|
900 | 13.56 | 13.73 | 13.73 | 0 | 0 | 0 | |
20/01/2009 |
13.56
|
1,200 | 13.90 | 13.90 | 13.56 | 0 | 0 | 0 | |
19/01/2009 |
13.90
|
300 | 13.73 | 13.90 | 13.73 | 0 | 0 | 0 | |
16/01/2009 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
15/01/2009 |
13.73
|
200 | 13.56 | 13.73 | 13.73 | 0 | 0 | 0 |