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) |
-0.20 | -3.45% | 198,800 | 0 | 0 |
5.50
5.80
5.50
|
2 tháng
(2024-07-22) |
0.30 | 5.66% | 215,300 | 0 | 0 |
5.30
5.90
5.50
|
3 tháng
(2024-06-24) |
0.20 | 3.70% | 230,400 | 0 | 0 |
4.70
5.90
5.50
|
6 tháng
(2024-03-25) |
0.60 | 12% | 2,577,097 | -113 | -0.0 |
4.40
6.50
5.50
|
12 tháng
(2023-09-26) |
-0.90 | -13.85% | 2,581,161 | -113 | -0.0 |
4.40
8.50
5.50
|
24 tháng
(2022-10-03) |
-0.20 | -3.45% | 2,656,537 | -7,203 | -0.0 |
4.30
9
5.50
|
36 tháng
(2021-10-06) |
2 | 55.56% | 5,528,312 | -12,603 | -0.1 |
3.20
9
5.50
|
60 tháng
(2019-10-17) |
4 | 250% | 13,324,826 | -730,603 | -1.0 |
0.50
9
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2009 |
10.08
|
1,800 | 9.98 | 10.08 | 9.98 | 0 | 0 | 0 | |
02/07/2009 |
9.89
|
1,300 | 10.30 | 10.30 | 9.89 | 0 | 0 | 0 | |
01/07/2009 |
10.03
|
18,900 | 10.08 | 10.08 | 10.03 | 0 | 0 | 0 | |
30/06/2009 |
10.72
|
18,100 | 11.68 | 11.68 | 10.72 | 0 | 0 | 0 | |
29/06/2009 |
11.45
|
500 | 11.77 | 11.77 | 11.45 | 0 | 0 | 0 | |
26/06/2009 |
11.17
|
28,200 | 11.54 | 11.91 | 11.17 | 0 | 0 | 0 | |
25/06/2009 |
11.49
|
27,900 | 12.36 | 12.36 | 11.45 | 0 | 0 | 0 | |
24/06/2009 |
12.36
|
16,900 | 12.14 | 12.78 | 11.31 | 200 | 0 | 0 | |
23/06/2009 |
12.09
|
4,300 | 12.09 | 12.36 | 12.09 | 0 | 0 | 0 | |
22/06/2009 |
11.95
|
6,800 | 13.56 | 13.56 | 11.91 | 0 | 0 | 0 | |
19/06/2009 |
12.78
|
37,100 | 12.82 | 12.82 | 12.50 | 0 | 0 | 0 | |
18/06/2009 |
12.00
|
11,500 | 12.00 | 12.00 | 12.00 | 200 | 0 | 0 | |
17/06/2009 |
12.27
|
23,400 | 10.99 | 12.36 | 10.99 | 0 | 0 | 0 | |
16/06/2009 |
11.77
|
25,000 | 11.77 | 11.91 | 11.77 | 0 | 1,100 | 0 | |
15/06/2009 |
12.59
|
54,800 | 12.64 | 13.24 | 12.59 | 0 | 500 | 0 | |
12/06/2009 |
12.82
|
67,600 | 14.52 | 14.52 | 12.69 | 0 | 3,500 | 0 | |
11/06/2009 |
13.74
|
63,400 | 13.01 | 13.74 | 12.87 | 1,500 | 300 | 0 | |
10/06/2009 |
13.01
|
96,400 | 13.05 | 13.28 | 12.73 | 0 | 0 | 0 | |
09/06/2009 |
13.05
|
106,400 | 13.83 | 13.83 | 12.82 | 0 | 0 | 0 | |
08/06/2009 |
12.96
|
11,600 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
05/06/2009 |
12.14
|
44,800 | 12.14 | 12.14 | 12.00 | 0 | 0 | 0 | |
04/06/2009 |
11.27
|
32,700 | 11.04 | 11.54 | 11.04 | 0 | 0 | 0 | |
03/06/2009 |
10.99
|
23,600 | 10.67 | 11.17 | 10.67 | 0 | 0 | 0 | |
02/06/2009 |
11.08
|
40,100 | 11.45 | 11.45 | 10.99 | 0 | 0 | 0 | |
01/06/2009 |
10.81
|
19,800 | 10.44 | 10.85 | 10.44 | 0 | 0 | 0 | |
29/05/2009 |
10.08
|
11,200 | 10.26 | 10.26 | 10.08 | 0 | 0 | 0 | |
28/05/2009 |
10.44
|
48,700 | 9.85 | 10.44 | 9.71 | 0 | 0 | 0 | |
27/05/2009 |
10.08
|
39,700 | 9.89 | 10.30 | 9.48 | 0 | 500 | 0 | |
26/05/2009 |
9.89
|
21,900 | 10.53 | 10.53 | 9.85 | 0 | 0 | 0 | |
25/05/2009 |
10.58
|
52,200 | 10.35 | 10.58 | 10.17 | 0 | 0 | 0 | |
22/05/2009 |
10.03
|
78,100 | 10.26 | 10.26 | 9.34 | 0 | 0 | 0 | |
21/05/2009 |
9.80
|
34,300 | 9.16 | 9.80 | 9.16 | 0 | 0 | 0 | |
20/05/2009 |
9.34
|
36,000 | 9.30 | 9.34 | 8.93 | 0 | 0 | 0 | |
19/05/2009 |
9.11
|
70,400 | 8.66 | 9.11 | 8.66 | 0 | 1,600 | 0 | |
18/05/2009 |
8.66
|
41,700 | 8.47 | 8.66 | 8.47 | 0 | 0 | 0 | |
15/05/2009 |
8.38
|
21,700 | 8.24 | 8.56 | 8.24 | 0 | 0 | 0 | |
14/05/2009 |
8.29
|
13,900 | 8.33 | 8.33 | 7.97 | 0 | 6,000 | 0 | |
13/05/2009 |
8.56
|
12,100 | 8.75 | 8.75 | 8.47 | 0 | 0 | 0 | |
12/05/2009 |
8.70
|
4,800 | 8.98 | 8.98 | 8.47 | 0 | 0 | 0 | |
11/05/2009 |
8.52
|
15,000 | 8.24 | 8.61 | 8.24 | 0 | 1,500 | 0 | |
08/05/2009 |
8.52
|
17,300 | 8.24 | 8.84 | 8.24 | 0 | 0 | 0 | |
07/05/2009 |
8.70
|
32,000 | 8.24 | 8.70 | 8.24 | 0 | 0 | 0 | |
06/05/2009 |
8.61
|
8,100 | 8.66 | 8.66 | 8.61 | 0 | 0 | 0 | |
05/05/2009 |
8.70
|
37,700 | 9.43 | 9.43 | 8.70 | 0 | 9,100 | 0 | |
04/05/2009 |
8.84
|
48,300 | 8.70 | 8.84 | 8.70 | 0 | 14,500 | 0 | |
29/04/2009 |
8.33
|
18,000 | 8.33 | 8.33 | 8.24 | 0 | 0 | 0 | |
28/04/2009 |
8.33
|
5,500 | 8.33 | 8.47 | 8.33 | 0 | 0 | 0 | |
27/04/2009 |
8.47
|
27,000 | 8.56 | 8.56 | 8.47 | 0 | 0 | 0 | |
24/04/2009 |
8.47
|
39,600 | 8.47 | 8.70 | 7.92 | 0 | 5,300 | 0 | |
23/04/2009 |
8.20
|
21,100 | 8.20 | 8.20 | 7.79 | 0 | 0 | 0 | |
22/04/2009 |
7.79
|
3,700 | 7.79 | 7.79 | 7.56 | 0 | 0 | 0 | |
21/04/2009 |
7.51
|
6,700 | 7.01 | 7.56 | 6.96 | 0 | 0 | 0 | |
20/04/2009 |
7.56
|
22,700 | 7.37 | 7.56 | 7.37 | 0 | 0 | 0 | |
17/04/2009 |
7.79
|
8,500 | 8.24 | 8.24 | 7.74 | 0 | 0 | 0 | |
16/04/2009 |
8.24
|
4,900 | 8.38 | 8.38 | 8.24 | 0 | 0 | 0 | |
15/04/2009 |
8.33
|
10,600 | 8.61 | 8.61 | 8.29 | 0 | 0 | 0 | |
14/04/2009 |
8.75
|
17,600 | 9.34 | 9.34 | 8.52 | 0 | 0 | 0 | |
13/04/2009 |
8.79
|
41,400 | 8.33 | 8.79 | 8.33 | 0 | 0 | 0 | |
10/04/2009 |
8.20
|
19,100 | 8.06 | 8.38 | 8.06 | 0 | 0 | 0 | |
09/04/2009 |
7.88
|
1,500 | 7.83 | 8.01 | 7.83 | 0 | 0 | 0 | |
08/04/2009 |
7.83
|
7,300 | 8.24 | 8.24 | 7.83 | 0 | 0 | 0 | |
07/04/2009 |
8.56
|
18,500 | 8.01 | 8.56 | 8.01 | 0 | 0 | 0 | |
03/04/2009 |
8.06
|
73,700 | 8.01 | 8.06 | 7.88 | 0 | 0 | 0 | |
02/04/2009 |
7.56
|
2,700 | 7.60 | 7.60 | 7.56 | 0 | 0 | 0 | |
01/04/2009 |
7.65
|
4,200 | 7.46 | 7.65 | 7.46 | 0 | 2,000 | 0 | |
31/03/2009 |
7.37
|
4,300 | 7.42 | 7.56 | 7.37 | 0 | 2,000 | 0 | |
30/03/2009 |
7.33
|
15,500 | 7.37 | 7.56 | 7.33 | 0 | 0 | 0 | |
27/03/2009 |
7.74
|
2,600 | 8.33 | 8.33 | 7.74 | 0 | 0 | 0 | |
26/03/2009 |
8.01
|
22,900 | 7.83 | 8.24 | 7.79 | 0 | 0 | 0 | |
25/03/2009 |
7.83
|
21,200 | 7.83 | 7.83 | 7.79 | 0 | 0 | 0 | |
24/03/2009 |
7.88
|
1,300 | 7.60 | 7.88 | 7.79 | 0 | 0 | 0 | |
23/03/2009 |
7.56
|
3,700 | 8.11 | 7.69 | 7.56 | 0 | 0 | 0 | |
20/03/2009 |
8.11
|
100 | 7.92 | 8.11 | 8.11 | 0 | 0 | 0 | |
19/03/2009 |
7.65
|
3,500 | 8.20 | 8.52 | 7.65 | 0 | 200 | 0 | |
18/03/2009 |
8.24
|
27,900 | 7.74 | 8.24 | 7.56 | 0 | 0 | 0 | |
17/03/2009 |
7.83
|
22,600 | 7.56 | 7.92 | 7.60 | 0 | 0 | 0 | |
16/03/2009 |
7.60
|
21,400 | 7.51 | 7.60 | 7.42 | 0 | 0 | 0 | |
13/03/2009 |
7.56
|
29,600 | 7.33 | 7.56 | 7.33 | 0 | 0 | 0 | |
12/03/2009 |
7.33
|
6,900 | 7.79 | 7.74 | 7.33 | 0 | 0 | 0 | |
11/03/2009 |
7.69
|
6,400 | 7.51 | 8.01 | 7.56 | 0 | 0 | 0 | |
10/03/2009 |
7.46
|
1,100 | 7.46 | 7.56 | 7.46 | 0 | 0 | 0 | |
09/03/2009 |
7.46
|
8,400 | 7.60 | 7.92 | 7.33 | 0 | 0 | 0 | |
06/03/2009 |
7.56
|
7,700 | 7.51 | 8.01 | 7.51 | 0 | 0 | 0 | |
05/03/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
05/03/2009 |
7.46
|
12,500 | 7.19 | 7.56 | 7.19 | 0 | 1,000 | 0 | |
04/03/2009 |
7.33
|
3,700 | 7.24 | 7.49 | 7.12 | 0 | 0 | 0 | |
03/03/2009 |
7.24
|
2,600 | 7.58 | 7.29 | 7.20 | 0 | 0 | 0 | |
02/03/2009 |
7.54
|
3,800 | 7.58 | 7.62 | 7.54 | 0 | 0 | 0 | |
27/02/2009 |
7.54
|
33,500 | 7.12 | 7.58 | 7.41 | 0 | 0 | 0 | |
26/02/2009 |
7.12
|
12,200 | 7.08 | 7.12 | 6.95 | 0 | 0 | 0 | |
25/02/2009 |
7.12
|
1,000 | 6.99 | 7.20 | 6.78 | 0 | 0 | 0 | |
24/02/2009 |
7.16
|
51,900 | 6.82 | 7.16 | 6.70 | 0 | 0 | 0 | |
23/02/2009 |
6.91
|
17,200 | 6.70 | 6.91 | 6.62 | 0 | 0 | 0 | |
20/02/2009 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
19/02/2009 |
6.95
|
4,400 | 7.08 | 7.08 | 6.82 | 0 | 0 | 0 | |
18/02/2009 |
6.78
|
4,900 | 6.87 | 6.87 | 6.78 | 0 | 0 | 0 | |
17/02/2009 |
6.78
|
15,600 | 6.91 | 6.95 | 6.78 | 0 | 0 | 0 | |
16/02/2009 |
7.03
|
6,300 | 6.95 | 7.12 | 6.95 | 0 | 0 | 0 | |
13/02/2009 |
7.03
|
4,600 | 7.12 | 7.12 | 7.03 | 0 | 0 | 0 | |
12/02/2009 |
7.33
|
20,700 | 7.12 | 7.33 | 7.12 | 0 | 0 | 0 | |
11/02/2009 |
7.12
|
15,400 | 7.12 | 7.41 | 7.12 | 0 | 0 | 0 |