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) |
5.70 | 13.07% | 2,500 | 0 | 0 |
38.70
49.30
49.30
|
2 tháng
(2024-07-22) |
6.75 | 15.86% | 55,400 | 0 | 0 |
38.70
49.30
49.30
|
3 tháng
(2024-06-21) |
2.50 | 5.34% | 81,700 | 0 | 0 |
38.70
49.30
49.30
|
6 tháng
(2024-03-25) |
1.20 | 2.49% | 199,000 | 0 | 0 |
38.70
51.20
49.30
|
12 tháng
(2023-09-25) |
0.55 | 1.13% | 2,472,900 | -492 | -0.0 |
38.70
55
49.30
|
24 tháng
(2022-09-30) |
-7.36 | -13% | 3,592,600 | -11,049 | -3.3 |
38.70
61.64
49.30
|
36 tháng
(2021-10-05) |
-3.79 | -7.13% | 3,799,100 | -14,250 | -12.0 |
38.70
63.23
49.30
|
60 tháng
(2019-10-16) |
8.54 | 20.96% | 4,666,080 | -975,082 | -50.0 |
28.68
76.55
49.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/06/2009 |
14.68
|
16,120 | 15.44 | 15.44 | 14.68 | 0 | 300 | 0 | |
22/06/2009 |
15.44
|
43,790 | 16.25 | 16.25 | 15.44 | 20 | 12,760 | 0 | |
19/06/2009 |
16.25
|
51,520 | 17.02 | 17.40 | 16.25 | 300 | 10,030 | 0 | |
18/06/2009 |
17.02
|
56,660 | 16.59 | 17.40 | 16.59 | 4,050 | 7,240 | 0 | |
17/06/2009 |
16.59
|
98,080 | 16.38 | 16.59 | 15.57 | 16,310 | 500 | 0 | |
16/06/2009 |
16.38
|
29,440 | 17.23 | 17.23 | 16.38 | 1,000 | 0 | 0 | |
15/06/2009 |
17.23
|
64,540 | 18.12 | 18.12 | 17.23 | 0 | 0 | 0 | |
12/06/2009 |
18.12
|
104,710 | 19.02 | 19.78 | 18.08 | 500 | 1,500 | 0 | |
11/06/2009 |
19.02
|
188,090 | 18.12 | 19.02 | 17.87 | 100 | 1,000 | 0 | |
10/06/2009 |
18.12
|
89,480 | 19.06 | 19.06 | 18.12 | 0 | 0 | 0 | |
09/06/2009 |
19.06
|
200,650 | 20.04 | 20.42 | 19.06 | 7,600 | 25,470 | 0 | |
08/06/2009 |
20.04
|
35,420 | 19.10 | 20.04 | 20.04 | 0 | 1,000 | 0 | |
05/06/2009 |
19.10
|
138,580 | 18.21 | 19.10 | 19.10 | 0 | 50,000 | 0 | |
04/06/2009 |
18.21
|
76,120 | 17.36 | 18.21 | 18.21 | 1,000 | 500 | 0 | |
03/06/2009 |
17.36
|
180,190 | 16.55 | 17.36 | 17.02 | 0 | 1,100 | 0 | |
02/06/2009 |
16.55
|
216,170 | 15.78 | 16.55 | 16.42 | 4,000 | 0 | 0 | |
01/06/2009 |
15.78
|
225,840 | 15.06 | 15.78 | 15.70 | 0 | 800 | 0 | |
29/05/2009 |
15.06
|
76,450 | 14.55 | 15.19 | 14.51 | 0 | 18,690 | 0 | |
28/05/2009 |
14.55
|
79,570 | 15.23 | 15.23 | 14.51 | 0 | 43,380 | 0 | |
27/05/2009 |
15.23
|
119,960 | 14.89 | 15.32 | 14.89 | 20,500 | 7,800 | 0 | |
26/05/2009 |
14.89
|
88,410 | 15.36 | 15.66 | 14.89 | 400 | 2,390 | 0 | |
25/05/2009 |
15.36
|
180,280 | 14.64 | 15.36 | 14.64 | 0 | 0 | 0 | |
22/05/2009 |
14.64
|
59,960 | 15.40 | 15.40 | 14.64 | 0 | 0 | 0 | |
21/05/2009 |
15.40
|
96,400 | 15.83 | 15.87 | 15.40 | 35,680 | 0 | 0 | |
20/05/2009 |
15.83
|
156,310 | 15.83 | 15.87 | 15.19 | 9,000 | 0 | 0 | |
19/05/2009 |
15.83
|
134,600 | 15.49 | 16.08 | 15.49 | 34,580 | 0 | 0 | |
18/05/2009 |
15.49
|
156,520 | 15.61 | 15.74 | 14.98 | 100 | 0 | 0 | |
15/05/2009 |
15.61
|
80,400 | 14.89 | 15.61 | 15.61 | 0 | 8,460 | 0 | |
14/05/2009 |
14.89
|
280,400 | 14.81 | 14.93 | 14.12 | 0 | 0 | 0 | |
13/05/2009 |
14.81
|
24,450 | 14.12 | 14.81 | 14.81 | 0 | 0 | 0 | |
12/05/2009 |
14.12
|
78,460 | 13.49 | 14.12 | 14.12 | 0 | 1,050 | 0 | |
11/05/2009 |
13.49
|
52,330 | 12.85 | 13.49 | 13.49 | 0 | 2,100 | 0 | |
08/05/2009 |
12.85
|
222,100 | 12.25 | 12.85 | 12.34 | 0 | 0 | 0 | |
07/05/2009 |
12.25
|
105,300 | 11.70 | 12.25 | 12.25 | 0 | 0 | 0 | |
06/05/2009 |
11.70
|
134,120 | 11.95 | 11.95 | 11.36 | 400 | 130 | 0 | |
05/05/2009 |
11.95
|
20,080 | 11.40 | 11.95 | 11.95 | 0 | 0 | 0 | |
04/05/2009 |
11.40
|
5,630 | 10.89 | 11.40 | 11.40 | 0 | 1,000 | 0 | |
29/04/2009 |
10.89
|
16,460 | 10.93 | 11.06 | 10.64 | 100 | 0 | 0 | |
28/04/2009 |
10.93
|
30,510 | 10.72 | 11.23 | 10.93 | 0 | 1,270 | 0 | |
27/04/2009 |
10.72
|
27,950 | 10.21 | 10.72 | 10.59 | 0 | 0 | 0 | |
24/04/2009 |
10.21
|
17,090 | 10.42 | 10.42 | 10.00 | 0 | 0 | 0 | |
23/04/2009 |
10.42
|
17,490 | 10.64 | 10.64 | 10.21 | 0 | 0 | 0 | |
22/04/2009 |
10.64
|
71,950 | 10.34 | 10.81 | 10.30 | 100 | 0 | 0 | |
21/04/2009 |
10.34
|
15,820 | 10.85 | 10.85 | 10.34 | 0 | 0 | 0 | |
20/04/2009 |
10.85
|
11,420 | 11.40 | 11.40 | 10.85 | 0 | 370 | 0 | |
17/04/2009 |
11.40
|
67,410 | 12.00 | 12.00 | 11.40 | 2,000 | 1,200 | 0 | |
16/04/2009 |
12.00
|
60,330 | 12.08 | 12.34 | 11.78 | 5,400 | 0 | 0 | |
15/04/2009 |
12.08
|
109,300 | 12.68 | 12.68 | 12.08 | 61,010 | 500 | 0 | |
14/04/2009 |
12.68
|
81,020 | 12.68 | 13.23 | 12.34 | 1,170 | 9,720 | 0 | |
13/04/2009 |
12.68
|
227,310 | 12.08 | 12.68 | 12.64 | 0 | 140,110 | 0 | |
10/04/2009 |
12.08
|
213,330 | 11.53 | 12.08 | 12.04 | 0 | 44,480 | 0 | |
09/04/2009 |
11.53
|
83,670 | 11.91 | 11.91 | 11.49 | 0 | 5,800 | 0 | |
08/04/2009 |
11.91
|
123,360 | 12.51 | 12.76 | 11.91 | 5,450 | 74,260 | 0 | |
07/04/2009 |
12.51
|
158,490 | 11.91 | 12.51 | 11.95 | 4,570 | 8,220 | 0 | |
03/04/2009 |
11.91
|
182,550 | 11.36 | 11.91 | 11.57 | 0 | 0 | 0 | |
02/04/2009 |
11.36
|
30,580 | 11.06 | 11.44 | 11.19 | 1,000 | 100 | 0 | |
01/04/2009 |
11.06
|
61,290 | 10.59 | 11.06 | 10.64 | 0 | 0 | 0 | |
31/03/2009 |
10.59
|
33,670 | 11.15 | 11.15 | 10.59 | 0 | 0 | 0 | |
30/03/2009 |
11.15
|
87,730 | 11.70 | 11.70 | 11.15 | 0 | 500 | 0 | |
27/03/2009 |
11.70
|
93,770 | 11.15 | 11.70 | 11.57 | 0 | 0 | 0 | |
26/03/2009 |
11.15
|
89,870 | 10.64 | 11.15 | 10.76 | 0 | 1,000 | 0 | |
25/03/2009 |
10.64
|
99,440 | 10.17 | 10.64 | 10.38 | 0 | 3,100 | 0 | |
24/03/2009 |
10.17
|
130 | 9.70 | 10.17 | 10.17 | 0 | 0 | 0 | |
23/03/2009 |
9.70
|
25,360 | 9.27 | 9.70 | 9.70 | 0 | 2,910 | 0 | |
20/03/2009 |
9.27
|
20,780 | 8.85 | 9.27 | 9.23 | 1,000 | 1,000 | 0 | |
19/03/2009 |
8.85
|
17,440 | 9.19 | 9.62 | 8.85 | 0 | 0 | 0 | |
18/03/2009 |
9.19
|
21,730 | 8.76 | 9.19 | 9.02 | 0 | 1,200 | 0 | |
17/03/2009 |
8.76
|
12,300 | 8.51 | 8.81 | 8.68 | 0 | 240 | 0 | |
16/03/2009 |
8.51
|
11,210 | 8.55 | 8.55 | 8.34 | 0 | 1,000 | 0 | |
13/03/2009 |
8.55
|
8,840 | 8.51 | 8.55 | 8.51 | 0 | 820 | 0 | |
12/03/2009 |
8.51
|
5,440 | 8.72 | 8.72 | 8.30 | 490 | 170 | 0 | |
11/03/2009 |
8.72
|
20,440 | 8.64 | 8.98 | 8.42 | 4,300 | 10 | 0 | |
10/03/2009 |
8.64
|
3,110 | 8.34 | 8.64 | 8.51 | 1,000 | 0 | 0 | |
09/03/2009 |
8.34
|
4,960 | 8.51 | 8.51 | 8.30 | 500 | 0 | 0 | |
06/03/2009 |
8.51
|
8,680 | 8.51 | 8.51 | 8.38 | 0 | 0 | 0 | |
05/03/2009 |
8.51
|
12,400 | 8.30 | 8.59 | 8.30 | 0 | 0 | 0 | |
04/03/2009 |
8.30
|
12,540 | 8.08 | 8.47 | 8.30 | 2,020 | 0 | 0 | |
03/03/2009 |
8.08
|
5,370 | 8.25 | 8.25 | 7.91 | 0 | 700 | 0 | |
02/03/2009 |
8.25
|
5,170 | 8.13 | 8.25 | 7.74 | 0 | 0 | 0 | |
27/02/2009 |
8.13
|
15,880 | 7.79 | 8.17 | 8.04 | 1,000 | 0 | 0 | |
26/02/2009 |
7.79
|
16,460 | 7.49 | 7.83 | 7.40 | 300 | 0 | 0 | |
25/02/2009 |
7.49
|
5,000 | 7.15 | 7.49 | 7.23 | 0 | 400 | 0 | |
24/02/2009 |
7.15
|
5,860 | 7.36 | 7.36 | 7.15 | 0 | 0 | 0 | |
23/02/2009 |
7.36
|
9,570 | 7.70 | 7.87 | 7.36 | 0 | 0 | 0 | |
20/02/2009 |
7.70
|
18,030 | 8.08 | 8.08 | 7.70 | 0 | 0 | 0 | |
19/02/2009 |
8.08
|
15,950 | 8.47 | 8.47 | 8.08 | 1,000 | 0 | 0 | |
18/02/2009 |
8.47
|
9,010 | 8.89 | 8.89 | 8.47 | 1,000 | 0 | 0 | |
17/02/2009 |
8.89
|
13,590 | 9.36 | 9.36 | 8.89 | 1,200 | 0 | 0 | |
16/02/2009 |
9.36
|
10,740 | 9.36 | 9.62 | 9.06 | 200 | 0 | 0 | |
13/02/2009 |
9.36
|
1,570 | 9.40 | 9.53 | 9.02 | 0 | 50 | 0 | |
12/02/2009 |
9.40
|
5,260 | 9.36 | 9.57 | 9.36 | 240 | 0 | 0 | |
11/02/2009 |
9.36
|
3,780 | 9.62 | 9.62 | 9.36 | 0 | 0 | 0 | |
10/02/2009 |
9.62
|
15,260 | 9.57 | 10.00 | 9.15 | 0 | 0 | 0 | |
09/02/2009 |
9.57
|
20,420 | 9.36 | 9.83 | 9.36 | 0 | 1,500 | 0 | |
06/02/2009 |
9.36
|
3,750 | 9.23 | 9.36 | 8.93 | 0 | 0 | 0 | |
05/02/2009 |
9.23
|
9,910 | 9.36 | 9.70 | 9.23 | 650 | 0 | 0 | |
04/02/2009: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
04/02/2009 |
9.36
|
22,010 | 9.06 | 9.49 | 9.36 | 0 | 780 | 0 | |
03/02/2009 |
9.06
|
5,640 | 9.48 | 9.48 | 9.02 | 50 | 500 | 0 | |
02/02/2009 |
9.48
|
3,910 | 9.81 | 9.81 | 9.48 | 100 | 0 | 0 | |
23/01/2009 |
9.81
|
18,410 | 9.52 | 9.81 | 9.56 | 0 | 0 | 0 |