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) |
-0.49 | -8.18% | 52,400 | 0 | 0 |
5.40
6
5.50
|
2 tháng
(2024-07-22) |
-0.40 | -6.78% | 136,200 | 0 | 0 |
5.40
6.08
5.50
|
3 tháng
(2024-06-21) |
-0.52 | -8.64% | 242,600 | 0 | 0 |
5.40
6.24
5.50
|
6 tháng
(2024-03-25) |
-1.30 | -19.12% | 697,900 | -1,000 | -0.0 |
5.40
7
5.50
|
12 tháng
(2023-09-25) |
-1.58 | -22.32% | 2,683,000 | -2,000 | -0.0 |
5.40
8.83
5.50
|
24 tháng
(2022-09-30) |
0.70 | 14.58% | 6,376,700 | -25,003 | -0.1 |
3.45
11.80
5.50
|
36 tháng
(2021-10-05) |
-1.55 | -21.99% | 14,851,900 | -26,503 | -0.1 |
3.45
13.50
5.50
|
60 tháng
(2019-10-16) |
1.57 | 39.95% | 18,384,570 | -17,933 | -0.0 |
2.79
13.50
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2009 |
7.84
|
64,850 | 8.24 | 8.24 | 7.84 | 0 | 0 | 0 | |
30/06/2009 |
8.24
|
66,600 | 8.64 | 8.64 | 8.24 | 0 | 0 | 0 | |
29/06/2009 |
8.64
|
23,760 | 8.81 | 8.81 | 8.52 | 0 | 0 | 0 | |
26/06/2009 |
8.81
|
11,810 | 9.09 | 9.09 | 8.81 | 0 | 0 | 0 | |
25/06/2009 |
9.09
|
34,320 | 8.86 | 9.26 | 8.58 | 0 | 0 | 0 | |
24/06/2009 |
8.86
|
35,750 | 8.47 | 8.86 | 8.47 | 0 | 0 | 0 | |
23/06/2009 |
8.47
|
30,970 | 8.86 | 8.86 | 8.47 | 0 | 0 | 0 | |
22/06/2009 |
8.86
|
57,540 | 9.32 | 9.32 | 8.86 | 0 | 0 | 0 | |
19/06/2009 |
9.32
|
80,040 | 9.26 | 9.66 | 9.26 | 0 | 0 | 0 | |
18/06/2009 |
9.26
|
56,690 | 8.86 | 9.26 | 9.20 | 0 | 0 | 0 | |
17/06/2009 |
8.86
|
130,620 | 9.32 | 9.32 | 8.86 | 0 | 0 | 0 | |
16/06/2009 |
9.32
|
53,550 | 9.77 | 9.77 | 9.32 | 0 | 0 | 0 | |
15/06/2009 |
9.77
|
143,740 | 10.28 | 10.28 | 9.77 | 0 | 3,000 | 0 | |
12/06/2009 |
10.28
|
254,110 | 10.68 | 11.08 | 10.28 | 0 | 10,000 | 0 | |
11/06/2009 |
10.68
|
307,100 | 10.80 | 10.85 | 10.28 | 70 | 0 | 0 | |
10/06/2009 |
10.80
|
81,780 | 11.36 | 11.36 | 10.80 | 0 | 0 | 0 | |
09/06/2009 |
11.36
|
335,680 | 11.02 | 11.53 | 11.02 | 0 | 0 | 0 | |
08/06/2009 |
11.02
|
36,670 | 10.51 | 11.02 | 11.02 | 0 | 0 | 0 | |
05/06/2009 |
10.51
|
75,010 | 10.06 | 10.51 | 10.51 | 0 | 0 | 0 | |
04/06/2009 |
10.06
|
301,210 | 9.60 | 10.06 | 9.66 | 0 | 0 | 0 | |
03/06/2009 |
9.60
|
198,830 | 9.66 | 9.72 | 9.26 | 0 | 0 | 0 | |
02/06/2009 |
9.66
|
269,270 | 9.20 | 9.66 | 9.49 | 0 | 10,000 | 0 | |
01/06/2009 |
9.20
|
217,500 | 8.81 | 9.20 | 9.20 | 0 | 0 | 0 | |
29/05/2009 |
8.81
|
121,470 | 8.81 | 8.98 | 8.75 | 0 | 300 | 0 | |
28/05/2009 |
8.81
|
86,210 | 9.09 | 9.09 | 8.75 | 0 | 0 | 0 | |
27/05/2009 |
9.09
|
214,930 | 8.75 | 9.09 | 8.69 | 0 | 0 | 0 | |
26/05/2009 |
8.75
|
134,860 | 9.03 | 9.03 | 8.64 | 0 | 0 | 0 | |
25/05/2009 |
9.03
|
187,840 | 8.64 | 9.03 | 8.81 | 0 | 0 | 0 | |
22/05/2009 |
8.64
|
234,100 | 9.03 | 9.43 | 8.64 | 100 | 0 | 0 | |
21/05/2009 |
9.03
|
104,530 | 8.64 | 9.03 | 8.98 | 0 | 2,300 | 0 | |
20/05/2009 |
8.64
|
222,690 | 8.35 | 8.64 | 8.24 | 1,000 | 0 | 0 | |
19/05/2009 |
8.35
|
144,370 | 8.13 | 8.52 | 8.13 | 200 | 0 | 0 | |
18/05/2009 |
8.13
|
115,310 | 8.18 | 8.18 | 7.90 | 0 | 0 | 0 | |
15/05/2009 |
8.18
|
98,540 | 8.07 | 8.35 | 8.13 | 0 | 0 | 0 | |
14/05/2009 |
8.07
|
51,070 | 8.24 | 8.24 | 7.84 | 0 | 0 | 0 | |
13/05/2009 |
8.24
|
100,780 | 8.13 | 8.35 | 8.13 | 0 | 0 | 0 | |
12/05/2009 |
8.13
|
167,200 | 7.78 | 8.13 | 7.44 | 0 | 0 | 0 | |
11/05/2009 |
7.78
|
188,360 | 8.01 | 8.24 | 7.78 | 0 | 0 | 0 | |
08/05/2009 |
8.01
|
169,320 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 | |
07/05/2009 |
8.30
|
189,410 | 8.52 | 8.81 | 8.13 | 0 | 0 | 0 | |
06/05/2009 |
8.52
|
29,250 | 8.92 | 8.92 | 8.52 | 100 | 0 | 0 | |
05/05/2009 |
8.92
|
372,990 | 8.58 | 8.98 | 8.86 | 0 | 0 | 0 | |
04/05/2009 |
8.58
|
291,290 | 8.18 | 8.58 | 8.41 | 0 | 0 | 0 | |
29/04/2009 |
8.18
|
91,040 | 8.24 | 8.64 | 7.84 | 0 | 0 | 0 | |
28/04/2009 |
8.24
|
14,710 | 8.64 | 8.64 | 8.24 | 0 | 0 | 0 | |
27/04/2009 |
8.64
|
23,220 | 9.03 | 9.03 | 8.64 | 0 | 0 | 0 | |
24/04/2009 |
9.03
|
23,580 | 9.09 | 9.09 | 8.64 | 0 | 0 | 0 | |
23/04/2009 |
9.09
|
30,110 | 9.09 | 9.49 | 9.09 | 0 | 0 | 0 | |
22/04/2009 |
9.09
|
57,020 | 8.75 | 9.15 | 8.75 | 0 | 0 | 0 | |
21/04/2009 |
8.75
|
13,150 | 9.20 | 9.20 | 8.75 | 0 | 0 | 0 | |
20/04/2009 |
9.20
|
15,860 | 9.66 | 9.66 | 9.20 | 0 | 0 | 0 | |
17/04/2009 |
9.66
|
97,410 | 10.11 | 10.57 | 9.66 | 0 | 100 | 0 | |
16/04/2009 |
10.11
|
165,320 | 9.66 | 10.11 | 9.94 | 0 | 0 | 0 | |
15/04/2009 |
9.66
|
277,600 | 9.26 | 9.72 | 8.81 | 0 | 0 | 0 | |
14/04/2009 |
9.26
|
102,830 | 9.43 | 9.83 | 8.98 | 0 | 0 | 0 | |
13/04/2009 |
9.43
|
78,100 | 9.03 | 9.43 | 9.09 | 0 | 0 | 0 | |
10/04/2009 |
9.03
|
87,750 | 8.64 | 9.03 | 8.92 | 0 | 0 | 0 | |
09/04/2009 |
8.64
|
49,960 | 9.09 | 9.09 | 8.64 | 2,000 | 0 | 0 | |
08/04/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
08/04/2009 |
9.09
|
75,920 | 9.03 | 9.32 | 8.81 | 100 | 0 | 0 | |
07/04/2009 |
9.03
|
165,280 | 8.88 | 9.09 | 8.46 | 0 | 2,000 | 0 | |
03/04/2009 |
8.88
|
262,160 | 8.46 | 8.88 | 8.46 | 0 | 0 | 0 | |
02/04/2009 |
8.46
|
165,860 | 8.10 | 8.46 | 8.10 | 0 | 0 | 0 | |
01/04/2009 |
8.10
|
70,870 | 7.74 | 8.10 | 8.10 | 0 | 0 | 0 | |
31/03/2009 |
7.74
|
118,600 | 7.53 | 7.74 | 7.58 | 0 | 0 | 0 | |
30/03/2009 |
7.53
|
186,690 | 7.22 | 7.53 | 7.42 | 0 | 0 | 0 | |
27/03/2009 |
7.22
|
116,810 | 6.91 | 7.22 | 7.17 | 0 | 0 | 0 | |
26/03/2009 |
6.91
|
63,230 | 6.59 | 6.91 | 6.80 | 0 | 0 | 0 | |
25/03/2009 |
6.59
|
16,080 | 6.49 | 6.59 | 6.49 | 0 | 0 | 0 | |
24/03/2009 |
6.49
|
31,760 | 6.28 | 6.59 | 6.49 | 0 | 0 | 0 | |
23/03/2009 |
6.28
|
27,760 | 6.18 | 6.44 | 6.23 | 0 | 0 | 0 | |
20/03/2009 |
6.18
|
40,240 | 5.97 | 6.23 | 5.92 | 0 | 0 | 0 | |
19/03/2009 |
5.97
|
22,110 | 6.23 | 6.23 | 5.92 | 0 | 0 | 0 | |
18/03/2009 |
6.23
|
19,200 | 6.02 | 6.28 | 6.13 | 0 | 0 | 0 | |
17/03/2009 |
6.02
|
16,360 | 5.76 | 6.02 | 5.97 | 0 | 0 | 0 | |
16/03/2009 |
5.76
|
1,910 | 5.82 | 5.92 | 5.76 | 0 | 0 | 0 | |
13/03/2009 |
5.82
|
5,030 | 5.76 | 5.97 | 5.82 | 0 | 0 | 0 | |
12/03/2009 |
5.76
|
8,400 | 5.92 | 5.92 | 5.66 | 0 | 0 | 0 | |
11/03/2009 |
5.92
|
3,810 | 5.71 | 5.97 | 5.71 | 0 | 0 | 0 | |
10/03/2009 |
5.71
|
29,700 | 5.50 | 5.76 | 5.56 | 0 | 0 | 0 | |
09/03/2009 |
5.50
|
12,760 | 5.66 | 5.87 | 5.50 | 0 | 0 | 0 | |
06/03/2009 |
5.66
|
120 | 5.61 | 5.66 | 5.56 | 0 | 0 | 0 | |
05/03/2009 |
5.61
|
9,790 | 5.71 | 5.71 | 5.61 | 0 | 0 | 0 | |
04/03/2009 |
5.71
|
10,600 | 5.61 | 5.82 | 5.45 | 0 | 2,000 | 0 | |
03/03/2009 |
5.61
|
14,000 | 5.71 | 5.71 | 5.50 | 0 | 0 | 0 | |
02/03/2009 |
5.71
|
9,770 | 5.45 | 5.71 | 5.45 | 0 | 0 | 0 | |
27/02/2009 |
5.45
|
3,180 | 5.35 | 5.45 | 5.45 | 0 | 0 | 0 | |
26/02/2009 |
5.35
|
9,880 | 5.19 | 5.35 | 4.98 | 0 | 0 | 0 | |
25/02/2009 |
5.19
|
2,710 | 4.98 | 5.19 | 5.09 | 0 | 0 | 0 | |
24/02/2009 |
4.98
|
10,550 | 5.14 | 5.14 | 4.98 | 0 | 0 | 0 | |
23/02/2009 |
5.14
|
15,180 | 5.30 | 5.30 | 5.09 | 0 | 0 | 0 | |
20/02/2009 |
5.30
|
7,020 | 5.56 | 5.56 | 5.30 | 0 | 0 | 0 | |
19/02/2009 |
5.56
|
12,210 | 5.35 | 5.61 | 5.56 | 0 | 0 | 0 | |
18/02/2009 |
5.35
|
15,800 | 5.61 | 5.61 | 5.35 | 0 | 0 | 0 | |
17/02/2009 |
5.61
|
5,610 | 5.71 | 5.71 | 5.45 | 0 | 0 | 0 | |
16/02/2009 |
5.71
|
3,170 | 5.71 | 5.71 | 5.56 | 0 | 0 | 0 | |
13/02/2009 |
5.71
|
9,770 | 5.71 | 5.82 | 5.71 | 0 | 0 | 0 | |
12/02/2009 |
5.71
|
3,810 | 5.71 | 5.97 | 5.71 | 0 | 0 | 0 | |
11/02/2009 |
5.71
|
1,370 | 5.92 | 6.13 | 5.71 | 0 | 0 | 0 | |
10/02/2009 |
5.92
|
12,300 | 5.92 | 5.92 | 5.71 | 0 | 0 | 0 | |
09/02/2009 |
5.92
|
3,410 | 5.82 | 5.92 | 5.82 | 0 | 0 | 0 |