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) |
-0.10 | -1.41% | 1,177,700 | 36,697 | 0.3 |
6.80
7.30
7
|
2 tháng
(2024-07-22) |
0 | 0% | 2,704,900 | 34,297 | 0.2 |
6.70
7.30
7
|
3 tháng
(2024-06-21) |
-1.12 | -13.81% | 5,458,100 | 121,242 | 0.9 |
6.70
8.21
7
|
6 tháng
(2024-03-25) |
-1.12 | -13.81% | 9,122,400 | 257,442 | 2.1 |
6.70
8.67
7
|
12 tháng
(2023-09-25) |
-1.58 | -18.39% | 13,936,900 | 766,842 | 6.9 |
6.70
9.13
7
|
24 tháng
(2022-09-30) |
-1.94 | -21.67% | 54,194,363 | 1,650,244 | 15.0 |
4.87
9.95
7
|
36 tháng
(2021-10-05) |
-8.89 | -55.94% | 185,954,442 | 2,113,537 | 20.2 |
4.87
16.58
7
|
60 tháng
(2019-10-16) |
1.56 | 28.68% | 242,910,924 | 1,519,527 | 16.9 |
4.58
16.58
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
8.18
|
83,000 | 7.88 | 8.38 | 7.34 | 0 | 0 | 0 | |
01/07/2009 |
7.88
|
45,600 | 8.13 | 8.13 | 7.88 | 0 | 0 | 0 | |
30/06/2009 |
8.13
|
42,700 | 8.43 | 8.62 | 8.13 | 0 | 0 | 0 | |
29/06/2009 |
8.43
|
25,400 | 8.52 | 8.62 | 8.38 | 0 | 0 | 0 | |
26/06/2009 |
8.52
|
83,500 | 8.57 | 8.87 | 8.48 | 0 | 0 | 0 | |
25/06/2009 |
8.57
|
81,800 | 9.56 | 9.71 | 8.57 | 0 | 0 | 0 | |
24/06/2009 |
9.56
|
300,800 | 9.12 | 9.71 | 8.52 | 0 | 0 | 0 | |
23/06/2009 |
9.12
|
5,400 | 9.76 | 9.76 | 9.12 | 0 | 0 | 0 | |
22/06/2009 |
9.76
|
35,700 | 10.35 | 10.35 | 9.76 | 0 | 0 | 0 | |
19/06/2009 |
10.35
|
151,100 | 10.84 | 11.58 | 10.10 | 0 | 0 | 0 | |
18/06/2009 |
10.84
|
268,400 | 11.19 | 11.19 | 10.59 | 0 | 0 | 0 | |
17/06/2009 |
11.19
|
200,100 | 10.50 | 11.19 | 9.81 | 0 | 0 | 0 | |
16/06/2009 |
10.50
|
26,900 | 11.04 | 11.28 | 10.50 | 0 | 0 | 0 | |
15/06/2009 |
11.04
|
178,200 | 11.83 | 12.32 | 11.04 | 0 | 0 | 0 | |
12/06/2009 |
11.83
|
230,600 | 11.14 | 11.83 | 11.83 | 0 | 1,000 | 0 | |
11/06/2009 |
11.14
|
186,900 | 11.04 | 11.14 | 10.45 | 0 | 0 | 0 | |
10/06/2009 |
11.04
|
385,300 | 10.84 | 11.48 | 10.00 | 200 | 0 | 0 | |
09/06/2009 |
10.84
|
310,700 | 10.15 | 10.84 | 10.15 | 0 | 0 | 0 | |
08/06/2009 |
10.15
|
17,900 | 9.51 | 10.15 | 10.15 | 0 | 0 | 0 | |
05/06/2009 |
9.51
|
23,600 | 8.92 | 9.51 | 9.51 | 0 | 0 | 0 | |
04/06/2009 |
8.92
|
55,100 | 8.43 | 8.92 | 8.92 | 0 | 0 | 0 | |
03/06/2009 |
8.43
|
352,500 | 7.88 | 8.43 | 8.13 | 1,100 | 0 | 0 | |
02/06/2009 |
7.88
|
49,200 | 7.39 | 7.88 | 7.88 | 0 | 0 | 0 | |
01/06/2009 |
7.39
|
200,500 | 6.90 | 7.39 | 7.15 | 0 | 0 | 0 | |
29/05/2009 |
6.90
|
237,600 | 7.34 | 7.39 | 6.85 | 1,200 | 0 | 0 | |
28/05/2009 |
7.34
|
538,800 | 7.10 | 7.59 | 7.05 | 100 | 0 | 0 | |
27/05/2009 |
7.10
|
207,700 | 6.65 | 7.10 | 7.10 | 0 | 0 | 0 | |
26/05/2009 |
6.65
|
48,600 | 6.26 | 6.65 | 6.65 | 0 | 0 | 0 | |
25/05/2009 |
6.26
|
303,000 | 5.86 | 6.26 | 6.16 | 100 | 0 | 0 | |
22/05/2009 |
5.86
|
228,000 | 5.52 | 5.86 | 5.86 | 0 | 0 | 0 | |
21/05/2009 |
5.52
|
154,200 | 5.17 | 5.52 | 5.52 | 0 | 0 | 0 | |
20/05/2009 |
5.17
|
35,400 | 4.88 | 5.17 | 5.17 | 0 | 0 | 0 | |
19/05/2009 |
4.88
|
150,500 | 4.68 | 4.88 | 4.68 | 100 | 0 | 0 | |
18/05/2009 |
4.68
|
157,600 | 4.63 | 4.68 | 4.43 | 100 | 0 | 0 | |
15/05/2009 |
4.63
|
284,800 | 4.48 | 4.68 | 4.34 | 0 | 0 | 0 | |
14/05/2009 |
4.48
|
24,500 | 4.48 | 4.48 | 4.39 | 0 | 100 | 0 | |
13/05/2009 |
4.48
|
44,600 | 4.39 | 4.68 | 4.39 | 0 | 0 | 0 | |
12/05/2009 |
4.39
|
32,600 | 4.39 | 4.48 | 4.34 | 0 | 0 | 0 | |
11/05/2009 |
4.39
|
71,100 | 4.43 | 4.43 | 4.24 | 0 | 0 | 0 | |
08/05/2009 |
4.43
|
29,400 | 4.53 | 4.63 | 4.39 | 0 | 0 | 0 | |
07/05/2009 |
4.53
|
25,800 | 4.48 | 4.83 | 4.48 | 0 | 0 | 0 | |
06/05/2009: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
06/05/2009 |
4.48
|
7,300 | 4.63 | 4.68 | 4.43 | 0 | 0 | 0 | |
05/05/2009 |
4.63
|
161,500 | 4.44 | 4.73 | 4.44 | 0 | 0 | 0 | |
04/05/2009 |
4.44
|
35,100 | 4.25 | 4.44 | 4.44 | 0 | 0 | 0 | |
29/04/2009 |
4.25
|
29,800 | 4.15 | 4.25 | 4.01 | 0 | 0 | 0 | |
28/04/2009 |
4.15
|
10,800 | 4.06 | 4.15 | 4.01 | 0 | 0 | 0 | |
27/04/2009 |
4.06
|
12,200 | 4.15 | 4.30 | 4.06 | 0 | 0 | 0 | |
24/04/2009 |
4.15
|
17,600 | 4.20 | 4.35 | 4.06 | 0 | 0 | 0 | |
23/04/2009 |
4.20
|
19,600 | 4.15 | 4.35 | 4.01 | 0 | 0 | 0 | |
22/04/2009 |
4.15
|
37,200 | 4.11 | 4.15 | 4.06 | 0 | 0 | 0 | |
21/04/2009 |
4.11
|
61,600 | 4.15 | 4.15 | 3.87 | 100 | 0 | 0 | |
20/04/2009 |
4.15
|
21,200 | 4.68 | 4.68 | 4.15 | 0 | 0 | 0 | |
17/04/2009 |
4.68
|
106,300 | 4.54 | 4.87 | 4.39 | 0 | 0 | 0 | |
16/04/2009 |
4.54
|
55,600 | 4.73 | 5.01 | 4.54 | 0 | 0 | 0 | |
15/04/2009 |
4.73
|
122,500 | 5.01 | 5.25 | 4.63 | 0 | 0 | 0 | |
14/04/2009 |
5.01
|
88,200 | 4.73 | 5.01 | 4.78 | 0 | 0 | 0 | |
13/04/2009 |
4.73
|
76,200 | 4.44 | 4.73 | 4.68 | 0 | 0 | 0 | |
10/04/2009 |
4.44
|
117,300 | 4.20 | 4.44 | 4.35 | 0 | 0 | 0 | |
09/04/2009 |
4.20
|
76,200 | 4.20 | 4.49 | 4.11 | 100 | 0 | 0 | |
08/04/2009 |
4.20
|
50,100 | 4.39 | 4.54 | 4.20 | 0 | 0 | 0 | |
07/04/2009 |
4.39
|
48,300 | 4.15 | 4.39 | 4.15 | 0 | 0 | 0 | |
03/04/2009 |
4.15
|
103,800 | 3.96 | 4.15 | 4.01 | 0 | 0 | 0 | |
02/04/2009 |
3.96
|
55,200 | 3.77 | 3.96 | 3.82 | 0 | 0 | 0 | |
01/04/2009 |
3.77
|
27,100 | 3.63 | 3.77 | 3.53 | 0 | 0 | 0 | |
31/03/2009 |
3.63
|
3,200 | 3.58 | 3.63 | 3.49 | 0 | 0 | 0 | |
30/03/2009 |
3.58
|
10,100 | 3.49 | 3.58 | 3.49 | 0 | 0 | 0 | |
27/03/2009 |
3.49
|
15,300 | 3.77 | 3.77 | 3.49 | 0 | 0 | 0 | |
26/03/2009 |
3.77
|
8,400 | 3.77 | 3.82 | 3.68 | 0 | 0 | 0 | |
25/03/2009 |
3.77
|
6,500 | 3.87 | 3.87 | 3.72 | 0 | 0 | 0 | |
24/03/2009 |
3.87
|
10,000 | 3.63 | 3.87 | 3.82 | 0 | 0 | 0 | |
23/03/2009 |
3.63
|
6,200 | 3.87 | 4.11 | 3.63 | 100 | 0 | 0 | |
20/03/2009 |
3.87
|
17,700 | 3.96 | 3.96 | 3.82 | 0 | 0 | 0 | |
19/03/2009 |
3.96
|
13,800 | 4.15 | 4.39 | 3.96 | 0 | 0 | 0 | |
18/03/2009 |
4.15
|
34,900 | 3.92 | 4.15 | 4.06 | 0 | 0 | 0 | |
17/03/2009 |
3.92
|
14,200 | 3.82 | 3.96 | 3.87 | 0 | 0 | 0 | |
16/03/2009 |
3.82
|
3,500 | 3.72 | 3.82 | 3.77 | 0 | 0 | 0 | |
13/03/2009 |
3.72
|
17,900 | 3.63 | 3.82 | 3.68 | 0 | 0 | 0 | |
12/03/2009 |
3.63
|
18,300 | 3.58 | 3.82 | 3.58 | 0 | 0 | 0 | |
11/03/2009 |
3.58
|
25,400 | 3.44 | 3.58 | 3.53 | 0 | 0 | 0 | |
10/03/2009 |
3.44
|
6,100 | 3.34 | 3.44 | 3.39 | 0 | 0 | 0 | |
09/03/2009 |
3.34
|
7,000 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
06/03/2009 |
3.34
|
5,200 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 | |
05/03/2009 |
3.39
|
8,100 | 3.39 | 3.44 | 3.34 | 0 | 0 | 0 | |
04/03/2009 |
3.39
|
11,700 | 3.34 | 3.39 | 3.34 | 0 | 0 | 0 | |
03/03/2009 |
3.34
|
1,100 | 3.25 | 3.39 | 3.34 | 0 | 0 | 0 | |
02/03/2009 |
3.25
|
6,100 | 3.15 | 3.29 | 3.25 | 0 | 0 | 0 | |
27/02/2009 |
3.15
|
5,500 | 3.44 | 3.44 | 3.10 | 0 | 0 | 0 | |
26/02/2009 |
3.44
|
3,300 | 3.34 | 3.44 | 3.15 | 0 | 0 | 0 | |
25/02/2009 |
3.34
|
11,000 | 3.10 | 3.34 | 3.10 | 0 | 0 | 0 | |
24/02/2009 |
3.10
|
5,700 | 3.25 | 3.25 | 3.10 | 0 | 0 | 0 | |
23/02/2009 |
3.25
|
2,600 | 3.34 | 3.34 | 3.25 | 0 | 0 | 0 | |
20/02/2009 |
3.34
|
9,900 | 3.34 | 3.44 | 3.34 | 0 | 0 | 0 | |
19/02/2009 |
3.34
|
16,300 | 3.20 | 3.34 | 3.20 | 0 | 0 | 0 | |
18/02/2009 |
3.20
|
8,100 | 3.44 | 3.44 | 3.20 | 0 | 0 | 0 | |
17/02/2009 |
3.44
|
4,700 | 3.58 | 3.58 | 3.44 | 0 | 0 | 0 | |
16/02/2009 |
3.58
|
4,900 | 3.68 | 3.72 | 3.58 | 0 | 0 | 0 | |
13/02/2009 |
3.68
|
4,000 | 3.63 | 3.72 | 3.49 | 0 | 0 | 0 | |
12/02/2009 |
3.63
|
5,500 | 3.77 | 3.77 | 3.63 | 0 | 0 | 0 | |
11/02/2009 |
3.77
|
2,400 | 3.92 | 3.92 | 3.77 | 0 | 0 | 0 | |
10/02/2009 |
3.92
|
5,500 | 3.96 | 4.20 | 3.92 | 0 | 0 | 0 |