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) |
-9.10 | -8.43% | 30,206,300 | 15,193 | -13.0 |
98.90
109.30
98.90
|
2 tháng
(2024-07-22) |
4.70 | 4.99% | 54,537,400 | -559 | -17.4 |
93.80
109.30
98.90
|
3 tháng
(2024-06-21) |
1.20 | 1.23% | 78,255,500 | -7,237 | -18.0 |
93.80
109.30
98.90
|
6 tháng
(2024-03-25) |
2.90 | 3.02% | 165,009,800 | -178,341 | -132.8 |
91.50
109.30
98.90
|
12 tháng
(2023-09-25) |
20.41 | 26% | 286,690,700 | -250,856 | -138.8 |
71.57
109.30
98.90
|
24 tháng
(2022-09-30) |
21.75 | 28.19% | 417,352,200 | -1,545,489 | -191.9 |
68.38
109.30
98.90
|
36 tháng
(2021-10-05) |
30.14 | 43.84% | 616,810,300 | 1,827,055 | 226.8 |
64.64
109.30
98.90
|
60 tháng
(2019-10-16) |
43.06 | 77.11% | 953,682,430 | 1,576,132 | 208.7 |
31.98
109.30
98.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2009 |
4.50
|
285,800 | 4.66 | 4.66 | 4.46 | 51,500 | 10,570 | 0 | |
30/06/2009 |
4.66
|
207,480 | 4.90 | 4.90 | 4.66 | 20,300 | 0 | 0 | |
29/06/2009 |
4.90
|
184,200 | 5.03 | 5.03 | 4.90 | 10,000 | 0 | 0 | |
26/06/2009 |
5.03
|
113,740 | 4.96 | 5.07 | 4.90 | 0 | 0 | 0 | |
25/06/2009 |
4.96
|
245,730 | 5.20 | 5.20 | 4.96 | 14,800 | 0 | 0 | |
24/06/2009 |
5.20
|
132,820 | 4.96 | 5.20 | 5.10 | 11,150 | 0 | 0 | |
23/06/2009 |
4.96
|
269,310 | 5.20 | 5.20 | 4.96 | 0 | 1,500 | 0 | |
22/06/2009 |
5.20
|
174,050 | 5.47 | 5.47 | 5.20 | 2,000 | 30,000 | 0 | |
19/06/2009 |
5.47
|
427,710 | 5.23 | 5.47 | 5.30 | 3,000 | 0 | 0 | |
18/06/2009 |
5.23
|
530,960 | 5.00 | 5.23 | 5.10 | 100 | 20,000 | 0 | |
17/06/2009 |
5.00
|
318,500 | 5.13 | 5.13 | 4.90 | 10,030 | 0 | 0 | |
16/06/2009 |
5.13
|
212,600 | 5.40 | 5.40 | 5.13 | 500 | 0 | 0 | |
15/06/2009 |
5.40
|
312,180 | 5.64 | 5.64 | 5.37 | 0 | 20,000 | 0 | |
12/06/2009 |
5.64
|
381,890 | 5.77 | 5.84 | 5.50 | 10,000 | 0 | 0 | |
11/06/2009 |
5.77
|
475,310 | 5.77 | 5.84 | 5.67 | 20,010 | 15,900 | 0 | |
10/06/2009 |
5.77
|
398,390 | 6.07 | 6.07 | 5.77 | 500 | 0 | 0 | |
09/06/2009 |
6.07
|
621,990 | 5.84 | 6.11 | 5.57 | 2,370 | 20,010 | 0 | |
08/06/2009 |
5.84
|
397,240 | 5.57 | 5.84 | 5.60 | 3,500 | 19,030 | 0 | |
05/06/2009 |
5.57
|
403,030 | 5.47 | 5.64 | 5.50 | 12,160 | 3,800 | 0 | |
04/06/2009 |
5.47
|
634,040 | 5.30 | 5.50 | 5.30 | 2,000 | 9,480 | 0 | |
03/06/2009 |
5.30
|
582,590 | 5.07 | 5.30 | 5.27 | 15,000 | 7,640 | 0 | |
02/06/2009 |
5.07
|
57,990 | 4.83 | 5.07 | 5.07 | 0 | 0 | 0 | |
01/06/2009 |
4.83
|
126,810 | 4.63 | 4.83 | 4.83 | 0 | 0 | 0 | |
29/05/2009 |
4.63
|
844,820 | 4.43 | 4.63 | 4.36 | 400 | 9,000 | 0 | |
28/05/2009 |
4.43
|
29,810 | 4.23 | 4.43 | 4.43 | 0 | 0 | 0 | |
27/05/2009 |
4.23
|
26,130 | 4.03 | 4.23 | 4.23 | 0 | 0 | 0 | |
26/05/2009 |
4.03
|
41,150 | 3.86 | 4.03 | 4.03 | 0 | 0 | 0 | |
25/05/2009 |
3.86
|
135,370 | 3.69 | 3.86 | 3.86 | 0 | 0 | 0 | |
22/05/2009 |
3.69
|
428,050 | 3.52 | 3.69 | 3.46 | 4,000 | 0 | 0 | |
21/05/2009 |
3.52
|
220,690 | 3.56 | 3.59 | 3.49 | 0 | 0 | 0 | |
20/05/2009 |
3.56
|
140,070 | 3.46 | 3.56 | 3.46 | 0 | 0 | 0 | |
19/05/2009 |
3.46
|
194,140 | 3.49 | 3.52 | 3.42 | 0 | 0 | 0 | |
18/05/2009 |
3.49
|
73,730 | 3.49 | 3.49 | 3.46 | 0 | 0 | 0 | |
15/05/2009 |
3.49
|
128,400 | 3.46 | 3.52 | 3.46 | 200 | 1,000 | 0 | |
14/05/2009 |
3.46
|
85,580 | 3.49 | 3.49 | 3.42 | 0 | 0 | 0 | |
13/05/2009 |
3.49
|
125,860 | 3.52 | 3.52 | 3.46 | 0 | 0 | 0 | |
12/05/2009 |
3.52
|
131,070 | 3.49 | 3.52 | 3.42 | 200 | 1,500 | 0 | |
11/05/2009 |
3.49
|
164,050 | 3.52 | 3.52 | 3.49 | 0 | 2,000 | 0 | |
08/05/2009 |
3.52
|
148,470 | 3.52 | 3.59 | 3.39 | 0 | 0 | 0 | |
07/05/2009 |
3.52
|
88,860 | 3.42 | 3.52 | 3.42 | 6,500 | 0 | 0 | |
06/05/2009 |
3.42
|
112,930 | 3.59 | 3.59 | 3.42 | 28,150 | 2,000 | 0 | |
05/05/2009 |
3.59
|
424,560 | 3.49 | 3.66 | 3.59 | 60,000 | 0 | 0 | |
04/05/2009 |
3.49
|
107,180 | 3.34 | 3.49 | 3.49 | 0 | 0 | 0 | |
29/04/2009 |
3.34
|
108,840 | 3.39 | 3.39 | 3.34 | 0 | 780 | 0 | |
28/04/2009 |
3.39
|
105,180 | 3.35 | 3.39 | 3.30 | 0 | 300 | 0 | |
27/04/2009 |
3.35
|
100,970 | 3.39 | 3.42 | 3.33 | 0 | 1,000 | 0 | |
24/04/2009 |
3.39
|
169,850 | 3.49 | 3.49 | 3.32 | 600 | 3,500 | 0 | |
23/04/2009 |
3.49
|
75,150 | 3.66 | 3.66 | 3.49 | 2,200 | 0 | 0 | |
22/04/2009 |
3.66
|
276,150 | 3.52 | 3.69 | 3.59 | 2,280 | 0 | 0 | |
21/04/2009 |
3.52
|
353,670 | 3.35 | 3.52 | 3.46 | 2,780 | 0 | 0 | |
20/04/2009 |
3.35
|
235,860 | 3.29 | 3.42 | 3.29 | 3,500 | 0 | 0 | |
17/04/2009 |
3.29
|
76,480 | 3.39 | 3.39 | 3.22 | 300 | 0 | 0 | |
16/04/2009 |
3.39
|
96,830 | 3.35 | 3.46 | 3.35 | 0 | 0 | 0 | |
15/04/2009 |
3.35
|
78,290 | 3.52 | 3.52 | 3.35 | 0 | 0 | 0 | |
14/04/2009 |
3.52
|
115,190 | 3.59 | 3.59 | 3.46 | 300 | 0 | 0 | |
13/04/2009 |
3.59
|
138,680 | 3.42 | 3.59 | 3.59 | 0 | 2,000 | 0 | |
10/04/2009 |
3.42
|
157,130 | 3.29 | 3.42 | 3.32 | 0 | 30 | 0 | |
09/04/2009 |
3.29
|
85,760 | 3.34 | 3.35 | 3.29 | 4,000 | 0 | 0 | |
08/04/2009 |
3.34
|
152,970 | 3.42 | 3.42 | 3.29 | 14,600 | 500 | 0 | |
07/04/2009: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
07/04/2009 |
3.42
|
239,340 | 3.39 | 3.46 | 3.29 | 0 | 0 | 0 | |
03/04/2009 |
3.39
|
246,100 | 3.46 | 3.49 | 3.36 | 100 | 0 | 0 | |
02/04/2009 |
3.46
|
108,910 | 3.46 | 3.53 | 3.33 | 0 | 0 | 0 | |
01/04/2009 |
3.46
|
212,000 | 3.32 | 3.46 | 3.25 | 530 | 0 | 0 | |
31/03/2009 |
3.32
|
158,450 | 3.49 | 3.49 | 3.32 | 2,100 | 0 | 0 | |
30/03/2009 |
3.49
|
387,970 | 3.66 | 3.73 | 3.49 | 1,110 | 0 | 0 | |
27/03/2009 |
3.66
|
510,350 | 3.49 | 3.66 | 3.63 | 36,530 | 50,000 | 0 | |
26/03/2009 |
3.49
|
3,760 | 3.33 | 3.49 | 3.49 | 0 | 0 | 0 | |
25/03/2009 |
3.33
|
2,200 | 3.18 | 3.33 | 3.33 | 0 | 0 | 0 | |
24/03/2009 |
3.18
|
380 | 3.04 | 3.18 | 3.18 | 0 | 0 | 0 | |
23/03/2009 |
3.04
|
35,010 | 2.90 | 3.04 | 3.04 | 10,000 | 0 | 0 | |
20/03/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
19/03/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
18/03/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
17/03/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
16/03/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
13/03/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
12/03/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
11/03/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
10/03/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
09/03/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
06/03/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
05/03/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
04/03/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
03/03/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
02/03/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
27/02/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
26/02/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
25/02/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
24/02/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
23/02/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
20/02/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
19/02/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
18/02/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
17/02/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
16/02/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
13/02/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
12/02/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
11/02/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
10/02/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 | |
09/02/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 |