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) |
-9.40 | -6.43% | 265,500 | 17,055 | 2.5 |
136.70
146.70
136.70
|
2 tháng
(2024-07-22) |
-12.45 | -8.35% | 677,300 | 77,755 | 11.4 |
136.70
149.15
136.70
|
3 tháng
(2024-06-21) |
-9.80 | -6.69% | 1,482,100 | 68,875 | 10.0 |
136.70
149.15
136.70
|
6 tháng
(2024-03-25) |
15.63 | 12.91% | 2,907,900 | 35,032 | 5.7 |
121.07
149.15
136.70
|
12 tháng
(2023-09-25) |
38.98 | 39.89% | 6,994,400 | 50,259 | 8.9 |
97.05
149.15
136.70
|
24 tháng
(2022-09-30) |
59.78 | 77.72% | 14,430,800 | -156,873 | -9.4 |
60.80
149.15
136.70
|
36 tháng
(2021-10-05) |
-3.75 | -2.67% | 20,405,200 | -362,156 | -30.7 |
60.80
149.15
136.70
|
60 tháng
(2019-10-16) |
90.51 | 195.95% | 28,730,030 | -227,286 | 0.3 |
38.07
161.02
136.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2009 |
7.23
|
72,080 | 7.55 | 7.55 | 7.23 | 500 | 0 | 0 | |
30/06/2009 |
7.55
|
104,640 | 7.20 | 7.55 | 7.23 | 2,000 | 0 | 0 | |
29/06/2009 |
7.20
|
102,700 | 7.41 | 7.41 | 7.12 | 0 | 41,910 | 0 | |
26/06/2009 |
7.41
|
77,020 | 7.72 | 7.78 | 7.41 | 0 | 0 | 0 | |
25/06/2009 |
7.72
|
54,870 | 8.10 | 8.24 | 7.69 | 0 | 0 | 0 | |
24/06/2009 |
8.10
|
126,520 | 7.84 | 8.22 | 7.75 | 0 | 0 | 0 | |
23/06/2009 |
7.84
|
7,420 | 8.24 | 8.24 | 7.84 | 0 | 0 | 0 | |
22/06/2009 |
8.24
|
38,270 | 8.68 | 8.68 | 8.24 | 0 | 0 | 0 | |
19/06/2009 |
8.68
|
77,780 | 8.82 | 8.85 | 8.50 | 0 | 0 | 0 | |
18/06/2009 |
8.82
|
70,910 | 8.82 | 9.11 | 8.42 | 6,000 | 500 | 0 | |
17/06/2009 |
8.82
|
93,710 | 8.68 | 8.82 | 8.24 | 0 | 0 | 0 | |
16/06/2009 |
8.68
|
155,020 | 9.11 | 9.11 | 8.68 | 0 | 0 | 0 | |
15/06/2009 |
9.11
|
187,890 | 9.23 | 9.23 | 8.79 | 0 | 0 | 0 | |
12/06/2009 |
9.23
|
177,070 | 9.26 | 9.55 | 8.97 | 10,500 | 14,090 | 0 | |
11/06/2009 |
9.26
|
263,280 | 8.91 | 9.34 | 9.03 | 30,000 | 0 | 0 | |
10/06/2009 |
8.91
|
365,850 | 9.37 | 9.37 | 8.91 | 1,000 | 400 | 0 | |
09/06/2009 |
9.37
|
275,050 | 9.86 | 9.86 | 9.37 | 0 | 0 | 0 | |
08/06/2009 |
9.86
|
510,000 | 9.40 | 9.86 | 9.40 | 3,500 | 22,840 | 0 | |
05/06/2009 |
9.40
|
302,000 | 8.97 | 9.40 | 9.26 | 0 | 29,000 | 0 | |
04/06/2009 |
8.97
|
296,140 | 8.77 | 9.20 | 8.91 | 10,000 | 0 | 0 | |
03/06/2009 |
8.77
|
176,410 | 9.11 | 9.11 | 8.77 | 16,670 | 3,000 | 0 | |
02/06/2009 |
9.11
|
260,160 | 9.29 | 9.75 | 9.11 | 0 | 0 | 0 | |
01/06/2009 |
9.29
|
146,960 | 8.85 | 9.29 | 8.97 | 2,000 | 0 | 0 | |
29/05/2009 |
8.85
|
201,810 | 8.45 | 8.85 | 8.22 | 0 | 2,200 | 0 | |
28/05/2009 |
8.45
|
189,540 | 8.88 | 8.88 | 8.45 | 3,000 | 0 | 0 | |
27/05/2009 |
8.88
|
462,660 | 9.26 | 9.26 | 8.79 | 0 | 1,100 | 0 | |
26/05/2009 |
9.26
|
713,490 | 9.58 | 9.98 | 9.11 | 0 | 23,300 | 0 | |
25/05/2009 |
9.58
|
39,110 | 9.14 | 9.58 | 9.58 | 0 | 200 | 0 | |
22/05/2009 |
9.14
|
105,020 | 8.71 | 9.14 | 9.14 | 0 | 0 | 0 | |
21/05/2009 |
8.71
|
537,310 | 8.30 | 8.71 | 8.19 | 0 | 24,500 | 0 | |
20/05/2009 |
8.30
|
526,290 | 8.13 | 8.48 | 7.87 | 40 | 0 | 0 | |
19/05/2009 |
8.13
|
312,500 | 8.39 | 8.39 | 8.04 | 2,000 | 6,000 | 0 | |
18/05/2009 |
8.39
|
642,650 | 8.13 | 8.53 | 8.13 | 25,000 | 92,100 | 0 | |
15/05/2009 |
8.13
|
97,170 | 7.75 | 8.13 | 8.13 | 0 | 0 | 0 | |
14/05/2009 |
7.75
|
829,640 | 7.41 | 7.75 | 7.43 | 3,000 | 30,500 | 0 | |
13/05/2009 |
7.41
|
519,870 | 7.06 | 7.41 | 6.88 | 29,000 | 78,560 | 0 | |
12/05/2009 |
7.06
|
276,330 | 6.83 | 7.09 | 6.65 | 0 | 58,020 | 0 | |
11/05/2009 |
6.83
|
275,980 | 7.17 | 7.17 | 6.83 | 0 | 400 | 0 | |
08/05/2009 |
7.17
|
224,340 | 7.17 | 7.52 | 6.86 | 0 | 0 | 0 | |
07/05/2009 |
7.17
|
252,070 | 7.09 | 7.17 | 7.00 | 29,000 | 0 | 0 | |
06/05/2009 |
7.09
|
388,080 | 7.23 | 7.32 | 6.94 | 0 | 0 | 0 | |
05/05/2009 |
7.23
|
393,330 | 7.23 | 7.58 | 7.23 | 60,900 | 0 | 0 | |
04/05/2009 |
7.23
|
259,450 | 6.91 | 7.23 | 7.23 | 0 | 0 | 0 | |
29/04/2009 |
6.91
|
415,980 | 6.83 | 6.94 | 6.51 | 0 | 0 | 0 | |
28/04/2009 |
6.83
|
210,070 | 6.88 | 7.00 | 6.83 | 0 | 0 | 0 | |
27/04/2009 |
6.88
|
166,380 | 6.68 | 6.88 | 6.51 | 0 | 0 | 0 | |
24/04/2009 |
6.68
|
337,880 | 6.65 | 6.80 | 6.48 | 0 | 0 | 0 | |
23/04/2009 |
6.65
|
235,670 | 6.97 | 7.09 | 6.65 | 0 | 0 | 0 | |
22/04/2009 |
6.97
|
560,690 | 6.65 | 6.97 | 6.83 | 0 | 30,000 | 0 | |
21/04/2009 |
6.65
|
658,720 | 7.00 | 7.00 | 6.65 | 10,000 | 41,490 | 0 | |
20/04/2009 |
7.00
|
254,790 | 7.35 | 7.35 | 7.00 | 10,000 | 40,000 | 0 | |
17/04/2009 |
7.35
|
989,430 | 7.00 | 7.35 | 7.00 | 0 | 51,550 | 0 | |
16/04/2009 |
7.00
|
71,290 | 6.68 | 7.00 | 7.00 | 0 | 60,000 | 0 | |
15/04/2009 |
6.68
|
970,560 | 6.36 | 6.68 | 6.68 | 0 | 736,320 | 0 | |
14/04/2009 |
6.36
|
130,260 | 6.07 | 6.36 | 6.36 | 0 | 40,000 | 0 | |
13/04/2009 |
6.07
|
420,740 | 5.79 | 6.07 | 6.05 | 20,000 | 350,000 | 0 | |
10/04/2009 |
5.79
|
375,710 | 5.53 | 5.79 | 5.76 | 50,000 | 330,650 | 0 | |
09/04/2009: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
09/04/2009 |
5.53
|
50,720 | 5.50 | 5.55 | 5.32 | 0 | 5,000 | 0 | |
08/04/2009 |
5.50
|
142,210 | 5.77 | 5.77 | 5.50 | 11,600 | 89,500 | 0 | |
07/04/2009 |
5.77
|
153,720 | 5.50 | 5.77 | 5.50 | 0 | 0 | 0 | |
03/04/2009 |
5.50
|
48,890 | 5.25 | 5.50 | 5.50 | 0 | 2,000 | 0 | |
02/04/2009 |
5.25
|
35,850 | 5.01 | 5.25 | 5.01 | 0 | 0 | 0 | |
01/04/2009 |
5.01
|
90,160 | 4.79 | 5.01 | 4.90 | 0 | 0 | 0 | |
31/03/2009 |
4.79
|
76,930 | 4.92 | 4.92 | 4.68 | 0 | 1,000 | 0 | |
30/03/2009 |
4.92
|
25,960 | 5.12 | 5.12 | 4.87 | 0 | 10,000 | 0 | |
27/03/2009 |
5.12
|
38,720 | 4.92 | 5.17 | 4.79 | 2,000 | 0 | 0 | |
26/03/2009 |
4.92
|
35,030 | 4.71 | 4.92 | 4.76 | 0 | 1,000 | 0 | |
25/03/2009 |
4.71
|
30,590 | 4.71 | 4.79 | 4.57 | 10,200 | 0 | 0 | |
24/03/2009 |
4.71
|
70,890 | 4.49 | 4.71 | 4.57 | 20,000 | 0 | 0 | |
23/03/2009 |
4.49
|
14,750 | 4.65 | 4.73 | 4.49 | 0 | 0 | 0 | |
20/03/2009 |
4.65
|
38,590 | 4.65 | 4.71 | 4.49 | 15,000 | 0 | 0 | |
19/03/2009 |
4.65
|
44,730 | 4.79 | 4.87 | 4.65 | 0 | 0 | 0 | |
18/03/2009 |
4.79
|
71,290 | 4.57 | 4.79 | 4.60 | 1,000 | 0 | 0 | |
17/03/2009 |
4.57
|
38,070 | 4.35 | 4.57 | 4.38 | 0 | 11,830 | 0 | |
16/03/2009 |
4.35
|
31,700 | 4.35 | 4.38 | 4.35 | 0 | 31,150 | 0 | |
13/03/2009 |
4.35
|
36,010 | 4.49 | 4.49 | 4.33 | 10 | 27,020 | 0 | |
12/03/2009 |
4.49
|
1,540 | 4.63 | 4.63 | 4.49 | 0 | 0 | 0 | |
11/03/2009 |
4.63
|
21,400 | 4.46 | 4.65 | 4.54 | 300 | 0 | 0 | |
10/03/2009 |
4.46
|
10,600 | 4.44 | 4.65 | 4.44 | 0 | 0 | 0 | |
09/03/2009 |
4.44
|
17,090 | 4.52 | 4.52 | 4.33 | 0 | 0 | 0 | |
06/03/2009 |
4.52
|
19,470 | 4.65 | 4.65 | 4.49 | 0 | 110 | 0 | |
05/03/2009 |
4.65
|
28,030 | 4.44 | 4.65 | 4.49 | 0 | 0 | 0 | |
04/03/2009 |
4.44
|
22,670 | 4.24 | 4.44 | 4.33 | 0 | 0 | 0 | |
03/03/2009 |
4.24
|
51,710 | 4.19 | 4.35 | 4.11 | 0 | 0 | 0 | |
02/03/2009 |
4.19
|
28,390 | 4.00 | 4.19 | 4.03 | 110 | 0 | 0 | |
27/02/2009 |
4.00
|
11,950 | 3.81 | 4.00 | 3.84 | 0 | 0 | 0 | |
26/02/2009 |
3.81
|
20,730 | 3.84 | 3.92 | 3.75 | 300 | 0 | 0 | |
25/02/2009 |
3.84
|
47,360 | 3.67 | 3.84 | 3.78 | 0 | 33,390 | 0 | |
24/02/2009 |
3.67
|
44,700 | 3.73 | 3.84 | 3.59 | 0 | 38,100 | 0 | |
23/02/2009 |
3.73
|
16,540 | 3.73 | 3.89 | 3.73 | 0 | 0 | 0 | |
20/02/2009 |
3.73
|
5,820 | 3.65 | 3.73 | 3.62 | 0 | 0 | 0 | |
19/02/2009 |
3.65
|
20,030 | 3.70 | 3.73 | 3.65 | 0 | 5,500 | 0 | |
18/02/2009 |
3.70
|
22,210 | 3.89 | 3.89 | 3.70 | 0 | 5,940 | 0 | |
17/02/2009 |
3.89
|
22,730 | 4.05 | 4.05 | 3.89 | 0 | 0 | 0 | |
16/02/2009 |
4.05
|
8,270 | 4.11 | 4.14 | 4.05 | 0 | 0 | 0 | |
13/02/2009 |
4.11
|
11,660 | 4.14 | 4.16 | 4.11 | 0 | 0 | 0 | |
12/02/2009 |
4.14
|
8,140 | 4.19 | 4.19 | 4.08 | 0 | 0 | 0 | |
11/02/2009 |
4.19
|
15,510 | 4.27 | 4.27 | 4.08 | 0 | 0 | 0 | |
10/02/2009 |
4.27
|
20,470 | 4.46 | 4.46 | 4.27 | 0 | 0 | 0 | |
09/02/2009 |
4.46
|
17,550 | 4.44 | 4.49 | 4.41 | 0 | 1,700 | 0 |