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 | -0.70% | 69,300 | -100 | -0.0 |
28
28.50
28
|
2 tháng
(2024-07-22) |
0.20 | 0.71% | 191,900 | 0 | 0.0 |
27.90
31
28
|
3 tháng
(2024-06-21) |
0.30 | 1.07% | 331,200 | -1,200 | -0.0 |
27.90
31
28
|
6 tháng
(2024-03-25) |
-7.25 | -20.39% | 993,400 | -400 | -0.0 |
27.20
35.55
28
|
12 tháng
(2023-09-25) |
-6.70 | -19.14% | 1,040,600 | -300 | -0.0 |
27.20
42.55
28
|
24 tháng
(2022-09-30) |
7.80 | 38.05% | 1,139,400 | -319 | -0.4 |
12.65
42.55
28
|
36 tháng
(2021-10-05) |
3.08 | 12.23% | 1,519,100 | -5,219 | -1.5 |
12.65
42.55
28
|
60 tháng
(2019-10-16) |
13.88 | 96.26% | 2,766,100 | -5,689 | -1.5 |
9.04
42.55
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/06/2009 |
8.77
|
93,540 | 9.13 | 9.46 | 8.67 | 0 | 0 | 0 | |
18/06/2009 |
9.13
|
131,910 | 9.03 | 9.46 | 9.13 | 100 | 2,640 | 0 | |
17/06/2009 |
9.03
|
177,560 | 9.34 | 9.34 | 8.89 | 10,000 | 29,600 | 0 | |
16/06/2009 |
9.34
|
229,510 | 9.82 | 9.82 | 9.34 | 0 | 15,700 | 0 | |
15/06/2009 |
9.82
|
287,200 | 9.37 | 9.82 | 9.78 | 200 | 0 | 0 | |
12/06/2009 |
9.37
|
4,820 | 8.94 | 9.37 | 9.37 | 0 | 0 | 0 | |
11/06/2009 |
8.94
|
8,200 | 8.53 | 8.94 | 8.94 | 0 | 0 | 0 | |
10/06/2009 |
8.53
|
173,800 | 8.96 | 9.06 | 8.53 | 0 | 600 | 0 | |
09/06/2009 |
8.96
|
293,100 | 9.42 | 9.42 | 8.96 | 0 | 30,000 | 0 | |
08/06/2009 |
9.42
|
138,130 | 9.03 | 9.46 | 9.03 | 7,000 | 0 | 0 | |
05/06/2009 |
9.03
|
32,610 | 8.62 | 9.03 | 9.03 | 0 | 0 | 0 | |
04/06/2009 |
8.62
|
199,290 | 8.21 | 8.62 | 8.21 | 0 | 0 | 0 | |
03/06/2009 |
8.21
|
272,910 | 7.83 | 8.21 | 8.19 | 30,000 | 67,420 | 0 | |
02/06/2009 |
7.83
|
27,320 | 7.47 | 7.83 | 7.83 | 0 | 0 | 0 | |
01/06/2009 |
7.47
|
149,070 | 7.13 | 7.47 | 7.45 | 0 | 0 | 0 | |
29/05/2009 |
7.13
|
41,840 | 6.80 | 7.13 | 7.13 | 0 | 0 | 0 | |
28/05/2009 |
6.80
|
78,320 | 6.49 | 6.80 | 6.80 | 0 | 0 | 0 | |
27/05/2009 |
6.49
|
270,720 | 6.22 | 6.51 | 6.22 | 0 | 46,350 | 0 | |
26/05/2009 |
6.22
|
125,110 | 5.93 | 6.22 | 6.20 | 0 | 0 | 0 | |
25/05/2009 |
5.93
|
4,300 | 5.67 | 5.93 | 5.93 | 0 | 0 | 0 | |
22/05/2009 |
5.67
|
128,800 | 5.96 | 5.96 | 5.67 | 0 | 0 | 0 | |
21/05/2009 |
5.96
|
103,230 | 6.27 | 6.27 | 5.96 | 0 | 0 | 0 | |
20/05/2009 |
6.27
|
237,150 | 5.98 | 6.27 | 6.25 | 0 | 130,000 | 0 | |
19/05/2009 |
5.98
|
102,280 | 5.72 | 5.98 | 5.96 | 0 | 20,000 | 0 | |
18/05/2009 |
5.72
|
53,200 | 5.45 | 5.72 | 5.72 | 0 | 10,000 | 0 | |
15/05/2009 |
5.45
|
28,270 | 5.21 | 5.45 | 5.45 | 0 | 0 | 0 | |
14/05/2009 |
5.21
|
171,300 | 4.97 | 5.21 | 5.04 | 0 | 0 | 0 | |
13/05/2009 |
4.97
|
38,320 | 4.76 | 4.97 | 4.97 | 0 | 10 | 0 | |
12/05/2009 |
4.76
|
105,170 | 4.54 | 4.76 | 4.76 | 0 | 0 | 0 | |
11/05/2009 |
4.54
|
142,450 | 4.32 | 4.54 | 4.47 | 0 | 0 | 0 | |
08/05/2009 |
4.32
|
30,820 | 4.37 | 4.37 | 4.28 | 0 | 0 | 0 | |
07/05/2009 |
4.37
|
23,290 | 4.20 | 4.37 | 4.28 | 0 | 0 | 0 | |
06/05/2009 |
4.20
|
16,710 | 4.42 | 4.42 | 4.20 | 0 | 0 | 0 | |
05/05/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/05/2009 |
4.42
|
102,200 | 4.23 | 4.42 | 4.32 | 0 | 0 | 0 | |
04/05/2009 |
4.23
|
61,050 | 4.05 | 4.23 | 4.18 | 0 | 0 | 0 | |
29/04/2009 |
4.05
|
30,190 | 4.00 | 4.09 | 4.00 | 200 | 0 | 0 | |
28/04/2009 |
4.00
|
12,680 | 3.98 | 4.00 | 3.91 | 0 | 0 | 0 | |
27/04/2009 |
3.98
|
13,260 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
24/04/2009 |
3.98
|
49,760 | 4.09 | 4.09 | 3.95 | 10,000 | 0 | 0 | |
23/04/2009 |
4.09
|
33,150 | 3.93 | 4.09 | 3.98 | 0 | 0 | 0 | |
22/04/2009 |
3.93
|
18,010 | 3.75 | 3.93 | 3.93 | 0 | 0 | 0 | |
21/04/2009 |
3.75
|
33,350 | 3.68 | 3.75 | 3.52 | 0 | 0 | 0 | |
20/04/2009 |
3.68
|
58,840 | 3.86 | 3.86 | 3.68 | 0 | 0 | 0 | |
17/04/2009 |
3.86
|
76,910 | 4.00 | 4.00 | 3.82 | 0 | 0 | 0 | |
16/04/2009 |
4.00
|
55,070 | 3.98 | 4.00 | 3.93 | 0 | 0 | 0 | |
15/04/2009 |
3.98
|
64,890 | 4.18 | 4.18 | 3.98 | 0 | 0 | 0 | |
14/04/2009 |
4.18
|
81,740 | 4.39 | 4.39 | 4.18 | 0 | 1,500 | 0 | |
13/04/2009 |
4.39
|
123,420 | 4.20 | 4.41 | 4.34 | 0 | 400 | 0 | |
10/04/2009 |
4.20
|
68,860 | 4.07 | 4.25 | 4.14 | 0 | 0 | 0 | |
09/04/2009 |
4.07
|
122,980 | 4.20 | 4.20 | 4.05 | 0 | 3,000 | 0 | |
08/04/2009 |
4.20
|
81,330 | 4.11 | 4.30 | 3.95 | 0 | 500 | 0 | |
07/04/2009 |
4.11
|
270,510 | 3.93 | 4.11 | 3.93 | 0 | 0 | 0 | |
03/04/2009 |
3.93
|
118,010 | 3.75 | 3.93 | 3.86 | 0 | 1,000 | 0 | |
02/04/2009 |
3.75
|
34,510 | 3.59 | 3.75 | 3.75 | 0 | 0 | 0 | |
01/04/2009 |
3.59
|
13,510 | 3.43 | 3.59 | 3.59 | 0 | 0 | 0 | |
31/03/2009 |
3.43
|
65,410 | 3.27 | 3.43 | 3.36 | 0 | 1,000 | 0 | |
30/03/2009 |
3.27
|
31,170 | 3.27 | 3.32 | 3.23 | 0 | 2,410 | 0 | |
27/03/2009 |
3.27
|
42,910 | 3.32 | 3.32 | 3.23 | 0 | 0 | 0 | |
26/03/2009 |
3.32
|
30,570 | 3.43 | 3.43 | 3.30 | 0 | 0 | 0 | |
25/03/2009 |
3.43
|
36,110 | 3.27 | 3.43 | 3.23 | 0 | 0 | 0 | |
24/03/2009 |
3.27
|
36,490 | 3.14 | 3.27 | 3.23 | 0 | 0 | 0 | |
23/03/2009 |
3.14
|
30,650 | 3.30 | 3.34 | 3.14 | 0 | 0 | 0 | |
20/03/2009 |
3.30
|
3,650 | 3.27 | 3.36 | 3.23 | 0 | 0 | 0 | |
19/03/2009 |
3.27
|
38,250 | 3.43 | 3.45 | 3.27 | 0 | 590 | 0 | |
18/03/2009 |
3.43
|
79,480 | 3.27 | 3.43 | 3.39 | 0 | 0 | 0 | |
17/03/2009 |
3.27
|
38,320 | 3.14 | 3.27 | 3.25 | 0 | 0 | 0 | |
16/03/2009 |
3.14
|
7,700 | 3.23 | 3.27 | 3.14 | 0 | 0 | 0 | |
13/03/2009 |
3.23
|
8,710 | 3.23 | 3.25 | 3.20 | 0 | 2,000 | 0 | |
12/03/2009 |
3.23
|
10,530 | 3.27 | 3.27 | 3.20 | 0 | 0 | 0 | |
11/03/2009 |
3.27
|
21,460 | 3.18 | 3.34 | 3.20 | 0 | 0 | 0 | |
10/03/2009 |
3.18
|
20,390 | 3.18 | 3.18 | 3.14 | 0 | 0 | 0 | |
09/03/2009 |
3.18
|
10,220 | 3.16 | 3.20 | 3.16 | 0 | 0 | 0 | |
06/03/2009 |
3.16
|
14,180 | 3.14 | 3.18 | 3.07 | 0 | 0 | 0 | |
05/03/2009 |
3.14
|
5,200 | 3.00 | 3.14 | 3.07 | 0 | 0 | 0 | |
04/03/2009 |
3.00
|
18,750 | 2.95 | 3.05 | 2.98 | 0 | 0 | 0 | |
03/03/2009 |
2.95
|
16,520 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 | |
02/03/2009 |
3.05
|
9,400 | 3.00 | 3.07 | 3.00 | 0 | 0 | 0 | |
27/02/2009 |
3.00
|
16,250 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 | |
26/02/2009 |
3.05
|
12,730 | 3.05 | 3.07 | 2.91 | 0 | 0 | 0 | |
25/02/2009 |
3.05
|
12,970 | 2.91 | 3.05 | 3.02 | 0 | 0 | 0 | |
24/02/2009 |
2.91
|
23,770 | 2.95 | 2.95 | 2.84 | 0 | 0 | 0 | |
23/02/2009 |
2.95
|
43,580 | 3.09 | 3.16 | 2.95 | 0 | 0 | 0 | |
20/02/2009 |
3.09
|
32,320 | 3.20 | 3.30 | 3.09 | 0 | 0 | 0 | |
19/02/2009 |
3.20
|
17,500 | 3.36 | 3.36 | 3.20 | 0 | 0 | 0 | |
18/02/2009 |
3.36
|
40,730 | 3.43 | 3.43 | 3.27 | 0 | 0 | 0 | |
17/02/2009 |
3.43
|
1,610 | 3.59 | 3.59 | 3.43 | 0 | 0 | 0 | |
16/02/2009 |
3.59
|
17,900 | 3.57 | 3.73 | 3.55 | 0 | 1,000 | 0 | |
13/02/2009 |
3.57
|
37,080 | 3.57 | 3.57 | 3.41 | 0 | 1,000 | 0 | |
12/02/2009 |
3.57
|
15,660 | 3.48 | 3.57 | 3.41 | 0 | 0 | 0 | |
11/02/2009 |
3.48
|
52,770 | 3.34 | 3.48 | 3.30 | 0 | 0 | 0 | |
10/02/2009 |
3.34
|
51,030 | 3.18 | 3.34 | 3.07 | 0 | 0 | 0 | |
09/02/2009 |
3.18
|
7,470 | 3.05 | 3.18 | 3.05 | 0 | 0 | 0 | |
06/02/2009 |
3.05
|
4,930 | 3.05 | 3.18 | 3.00 | 0 | 0 | 0 | |
05/02/2009 |
3.05
|
7,110 | 3.20 | 3.25 | 3.05 | 0 | 0 | 0 | |
04/02/2009 |
3.20
|
870 | 3.32 | 3.32 | 3.16 | 0 | 0 | 0 | |
03/02/2009 |
3.32
|
4,740 | 3.25 | 3.32 | 3.18 | 0 | 0 | 0 | |
02/02/2009 |
3.25
|
12,010 | 3.41 | 3.41 | 3.25 | 0 | 0 | 0 | |
23/01/2009 |
3.41
|
100 | 3.32 | 3.41 | 3.41 | 0 | 0 | 0 | |
22/01/2009 |
3.32
|
2,660 | 3.32 | 3.34 | 3.32 | 0 | 0 | 0 | |
21/01/2009 |
3.32
|
5,030 | 3.20 | 3.32 | 3.11 | 0 | 0 | 0 |