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) |
0.50 | 4.13% | 26,700 | 0 | 0 |
11.90
12.60
12.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.79% | 39,000 | -49 | -0.0 |
11.30
12.70
12.60
|
3 tháng
(2024-06-24) |
0.50 | 4.13% | 81,000 | -49 | -0.0 |
11.30
13
12.60
|
6 tháng
(2024-03-25) |
0.60 | 5% | 480,600 | -133 | -0.0 |
11.30
13.30
12.60
|
12 tháng
(2023-09-26) |
0.80 | 6.78% | 1,434,700 | -103,533 | -1.2 |
11.20
14
12.60
|
24 tháng
(2022-10-03) |
-2.26 | -15.21% | 3,951,130 | -103,621 | -1.2 |
11.20
14.86
12.60
|
36 tháng
(2021-10-06) |
-1.40 | -9.98% | 5,677,253 | -186,133 | -2.8 |
11.20
23.91
12.60
|
60 tháng
(2019-10-17) |
1.20 | 10.48% | 9,231,119 | -1,441,641 | -24.9 |
10.82
23.91
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2009 |
10.60
|
15,400 | 11.07 | 11.07 | 10.11 | 0 | 0 | 0 | |
02/07/2009 |
11.07
|
9,200 | 10.86 | 11.09 | 10.27 | 0 | 0 | 0 | |
01/07/2009 |
10.86
|
19,000 | 11.72 | 11.72 | 10.84 | 0 | 0 | 0 | |
30/06/2009 |
11.72
|
20,000 | 12.23 | 12.31 | 11.54 | 0 | 0 | 0 | |
29/06/2009 |
12.23
|
8,200 | 12.72 | 12.87 | 12.23 | 0 | 0 | 0 | |
26/06/2009 |
12.72
|
16,800 | 12.33 | 13.21 | 12.26 | 0 | 0 | 0 | |
25/06/2009 |
12.33
|
16,000 | 13.00 | 13.86 | 12.33 | 1,000 | 0 | 0 | |
24/06/2009 |
13.00
|
25,500 | 11.94 | 13.00 | 12.15 | 0 | 0 | 0 | |
23/06/2009 |
11.94
|
62,000 | 12.23 | 12.80 | 11.92 | 0 | 0 | 0 | |
22/06/2009 |
12.23
|
56,100 | 13.18 | 13.97 | 12.15 | 6,100 | 0 | 0 | |
19/06/2009 |
13.18
|
88,300 | 12.33 | 13.18 | 12.72 | 0 | 0 | 0 | |
18/06/2009 |
12.33
|
37,100 | 12.31 | 12.33 | 12.23 | 0 | 0 | 0 | |
17/06/2009 |
12.31
|
49,700 | 11.92 | 12.42 | 11.25 | 0 | 300 | 0 | |
16/06/2009 |
11.92
|
47,000 | 12.73 | 12.73 | 11.92 | 0 | 5,100 | 0 | |
15/06/2009 |
12.73
|
62,300 | 12.72 | 13.65 | 12.23 | 0 | 0 | 0 | |
12/06/2009 |
12.72
|
59,600 | 12.42 | 13.22 | 12.36 | 0 | 0 | 0 | |
11/06/2009 |
12.42
|
32,100 | 11.98 | 12.42 | 12.07 | 0 | 0 | 0 | |
10/06/2009 |
11.98
|
41,900 | 12.03 | 12.83 | 11.25 | 0 | 0 | 0 | |
09/06/2009 |
12.03
|
102,300 | 11.25 | 12.03 | 11.90 | 0 | 0 | 0 | |
08/06/2009 |
11.25
|
18,700 | 10.52 | 11.25 | 11.25 | 0 | 0 | 0 | |
05/06/2009 |
10.52
|
14,200 | 9.86 | 10.52 | 10.52 | 0 | 0 | 0 | |
04/06/2009 |
9.86
|
22,200 | 9.46 | 9.86 | 9.46 | 100 | 0 | 0 | |
03/06/2009 |
9.46
|
43,000 | 9.23 | 9.78 | 8.81 | 0 | 0 | 0 | |
02/06/2009 |
9.23
|
48,900 | 8.74 | 9.29 | 8.97 | 0 | 0 | 0 | |
01/06/2009 |
8.74
|
51,500 | 8.40 | 8.74 | 8.48 | 0 | 0 | 0 | |
29/05/2009 |
8.40
|
41,900 | 7.83 | 8.48 | 7.92 | 0 | 0 | 0 | |
28/05/2009 |
7.83
|
25,200 | 8.40 | 8.40 | 7.83 | 0 | 0 | 0 | |
27/05/2009 |
8.40
|
24,300 | 8.48 | 8.98 | 8.17 | 0 | 0 | 0 | |
26/05/2009 |
8.48
|
29,200 | 8.67 | 8.67 | 8.07 | 0 | 0 | 0 | |
25/05/2009 |
8.67
|
40,300 | 8.17 | 8.67 | 8.45 | 0 | 0 | 0 | |
22/05/2009 |
8.17
|
19,800 | 8.32 | 8.48 | 7.92 | 0 | 200 | 0 | |
21/05/2009 |
8.32
|
71,000 | 7.83 | 8.38 | 7.60 | 0 | 0 | 0 | |
20/05/2009 |
7.83
|
20,800 | 7.99 | 7.99 | 7.75 | 0 | 0 | 0 | |
19/05/2009 |
7.99
|
23,100 | 7.83 | 8.15 | 7.91 | 0 | 0 | 0 | |
18/05/2009 |
7.83
|
10,400 | 7.96 | 7.96 | 7.61 | 0 | 600 | 0 | |
15/05/2009 |
7.96
|
65,900 | 7.60 | 7.97 | 7.50 | 0 | 200 | 0 | |
14/05/2009 |
7.60
|
29,300 | 7.91 | 7.91 | 7.42 | 0 | 15,000 | 0 | |
13/05/2009 |
7.91
|
24,400 | 7.94 | 8.23 | 7.83 | 0 | 0 | 0 | |
12/05/2009 |
7.94
|
55,200 | 7.34 | 7.96 | 7.34 | 0 | 0 | 0 | |
11/05/2009 |
7.34
|
28,500 | 7.58 | 7.66 | 7.34 | 0 | 0 | 0 | |
08/05/2009 |
7.58
|
8,400 | 7.83 | 7.83 | 7.39 | 0 | 0 | 0 | |
07/05/2009 |
7.83
|
40,600 | 7.42 | 8.14 | 7.71 | 0 | 0 | 0 | |
06/05/2009 |
7.42
|
123,500 | 7.55 | 8.07 | 7.11 | 0 | 0 | 0 | |
05/05/2009 |
7.55
|
24,600 | 7.06 | 7.55 | 7.55 | 0 | 0 | 0 | |
04/05/2009 |
7.06
|
21,100 | 6.65 | 7.06 | 7.06 | 0 | 0 | 0 | |
29/04/2009 |
6.65
|
48,500 | 6.36 | 6.65 | 6.49 | 0 | 0 | 0 | |
28/04/2009 |
6.36
|
6,000 | 6.11 | 6.36 | 6.16 | 0 | 0 | 0 | |
27/04/2009 |
6.11
|
28,200 | 5.95 | 6.28 | 5.90 | 0 | 0 | 0 | |
24/04/2009 |
5.95
|
18,100 | 5.95 | 6.10 | 5.69 | 0 | 0 | 0 | |
23/04/2009 |
5.95
|
10,000 | 6.02 | 6.25 | 5.76 | 0 | 0 | 0 | |
22/04/2009 |
6.02
|
30,500 | 5.71 | 6.02 | 5.98 | 0 | 0 | 0 | |
21/04/2009 |
5.71
|
23,600 | 6.00 | 6.00 | 5.59 | 0 | 0 | 0 | |
20/04/2009 |
6.00
|
5,600 | 6.20 | 6.20 | 6.00 | 0 | 0 | 0 | |
17/04/2009 |
6.20
|
29,700 | 6.46 | 6.93 | 6.18 | 0 | 0 | 0 | |
16/04/2009 |
6.46
|
67,600 | 6.80 | 7.21 | 6.38 | 0 | 0 | 0 | |
15/04/2009 |
6.80
|
27,400 | 7.13 | 7.13 | 6.80 | 0 | 0 | 0 | |
14/04/2009 |
7.13
|
30,900 | 7.63 | 7.99 | 7.09 | 0 | 300 | 0 | |
13/04/2009 |
7.63
|
28,400 | 7.16 | 7.63 | 7.58 | 0 | 0 | 0 | |
10/04/2009 |
7.16
|
44,500 | 6.73 | 7.16 | 7.11 | 200 | 1,000 | 0 | |
09/04/2009 |
6.73
|
59,000 | 6.33 | 6.73 | 6.38 | 0 | 0 | 0 | |
08/04/2009 |
6.33
|
76,100 | 5.92 | 6.33 | 5.54 | 0 | 0 | 0 | |
07/04/2009 |
5.92
|
4,100 | 5.54 | 5.92 | 5.92 | 0 | 0 | 0 | |
03/04/2009 |
5.54
|
36,100 | 5.32 | 5.54 | 5.54 | 0 | 0 | 0 | |
02/04/2009 |
5.32
|
53,600 | 4.89 | 5.32 | 5.12 | 2,000 | 0 | 0 | |
01/04/2009 |
4.89
|
7,200 | 4.89 | 5.09 | 4.89 | 0 | 0 | 0 | |
31/03/2009 |
4.89
|
8,400 | 4.92 | 4.92 | 4.73 | 0 | 0 | 0 | |
30/03/2009 |
4.92
|
1,600 | 5.14 | 5.14 | 4.83 | 0 | 0 | 0 | |
27/03/2009 |
5.14
|
9,400 | 5.12 | 5.30 | 4.89 | 0 | 0 | 0 | |
26/03/2009 |
5.12
|
7,200 | 4.91 | 5.12 | 5.10 | 0 | 0 | 0 | |
25/03/2009 |
4.91
|
6,500 | 5.05 | 5.22 | 4.91 | 0 | 0 | 0 | |
24/03/2009 |
5.05
|
5,300 | 4.88 | 5.25 | 5.05 | 0 | 0 | 0 | |
23/03/2009 |
4.88
|
3,300 | 4.89 | 4.97 | 4.88 | 0 | 0 | 0 | |
20/03/2009 |
4.89
|
600 | 4.89 | 5.05 | 4.89 | 0 | 0 | 0 | |
19/03/2009 |
4.89
|
27,200 | 5.14 | 5.46 | 4.83 | 600 | 0 | 0 | |
18/03/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/03/2009 |
5.14
|
47,400 | 4.88 | 5.14 | 4.97 | 0 | 0 | 0 | |
17/03/2009 |
4.88
|
6,600 | 4.51 | 4.88 | 4.76 | 0 | 0 | 0 | |
16/03/2009 |
4.51
|
700 | 4.76 | 4.78 | 4.51 | 0 | 0 | 0 | |
13/03/2009 |
4.76
|
5,100 | 4.94 | 4.94 | 4.73 | 0 | 0 | 0 | |
12/03/2009 |
4.94
|
0 | 4.95 | 4.94 | 4.94 | 0 | 0 | 0 | |
11/03/2009 |
4.95
|
24,900 | 4.54 | 4.95 | 4.81 | 14,000 | 0 | 0 | |
10/03/2009 |
4.54
|
5,800 | 4.56 | 4.65 | 4.54 | 0 | 0 | 0 | |
09/03/2009 |
4.56
|
4,400 | 4.42 | 4.58 | 4.56 | 0 | 0 | 0 | |
06/03/2009 |
4.42
|
1,200 | 4.29 | 4.48 | 4.42 | 0 | 0 | 0 | |
05/03/2009 |
4.29
|
1,800 | 4.58 | 4.89 | 4.29 | 0 | 0 | 0 | |
04/03/2009 |
4.58
|
100 | 4.34 | 4.58 | 4.58 | 0 | 0 | 0 | |
03/03/2009 |
4.34
|
1,700 | 4.65 | 4.65 | 4.34 | 0 | 0 | 0 | |
02/03/2009 |
4.65
|
100 | 4.40 | 4.65 | 4.65 | 0 | 0 | 0 | |
27/02/2009 |
4.40
|
2,800 | 4.23 | 4.43 | 4.40 | 0 | 0 | 0 | |
26/02/2009 |
4.23
|
4,700 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
25/02/2009 |
4.23
|
3,700 | 4.40 | 4.40 | 4.23 | 0 | 0 | 0 | |
24/02/2009 |
4.40
|
2,200 | 4.12 | 4.40 | 3.88 | 0 | 0 | 0 | |
23/02/2009 |
4.12
|
6,800 | 4.42 | 4.42 | 4.10 | 0 | 0 | 0 | |
20/02/2009 |
4.42
|
2,800 | 4.50 | 4.50 | 4.35 | 0 | 0 | 0 | |
19/02/2009 |
4.50
|
2,800 | 4.50 | 4.51 | 4.43 | 0 | 0 | 0 | |
18/02/2009 |
4.50
|
12,500 | 4.56 | 4.56 | 4.48 | 0 | 0 | 0 | |
17/02/2009 |
4.56
|
8,300 | 4.58 | 4.58 | 4.43 | 0 | 0 | 0 | |
16/02/2009 |
4.58
|
2,300 | 4.61 | 4.65 | 4.51 | 0 | 0 | 0 | |
13/02/2009 |
4.61
|
2,000 | 4.61 | 4.72 | 4.61 | 0 | 0 | 0 | |
12/02/2009 |
4.61
|
2,600 | 4.58 | 4.76 | 4.61 | 0 | 0 | 0 | |
11/02/2009 |
4.58
|
8,600 | 4.53 | 4.58 | 4.50 | 0 | 0 | 0 |