Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
1 | 1.74% | 3,800 | 0 | 0 |
57.40
58.50
58.50
|
2 tháng
(2024-09-13) |
1 | 1.74% | 3,900 | 0 | 0 |
57.40
58.50
58.50
|
3 tháng
(2024-08-14) |
2 | 3.54% | 12,800 | 0 | 0 |
56.50
58.50
58.50
|
6 tháng
(2024-05-16) |
12.86 | 28.17% | 50,000 | -3,100 | -0.2 |
45.64
58.50
58.50
|
12 tháng
(2023-11-20) |
12.47 | 27.08% | 2,089,466 | -3,010 | -0.1 |
45.06
58.50
58.50
|
24 tháng
(2022-11-23) |
10.98 | 23.10% | 7,719,763 | -6,727 | -0.3 |
44.50
58.50
58.50
|
36 tháng
(2021-11-29) |
19.28 | 49.17% | 10,100,175 | -6,727 | -0.3 |
35.96
62.36
58.50
|
60 tháng
(2019-12-09) |
37.12 | 173.67% | 14,221,038 | -195,755 | -4.5 |
17.31
62.36
58.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/08/2009 |
4.48
|
24,500 | 4.52 | 4.78 | 4.43 | 0 | 0 | 0 | |
24/08/2009 |
4.52
|
17,600 | 4.48 | 4.81 | 4.52 | 0 | 0 | 0 | |
21/08/2009 |
4.48
|
43,400 | 4.39 | 4.58 | 4.39 | 0 | 0 | 0 | |
20/08/2009 |
4.39
|
5,800 | 4.39 | 4.43 | 4.34 | 0 | 0 | 0 | |
19/08/2009 |
4.39
|
10,200 | 4.31 | 4.43 | 4.39 | 0 | 0 | 0 | |
18/08/2009 |
4.31
|
14,100 | 4.22 | 4.31 | 4.13 | 0 | 0 | 0 | |
17/08/2009 |
4.22
|
15,600 | 4.34 | 4.34 | 4.19 | 0 | 0 | 0 | |
14/08/2009 |
4.34
|
10,000 | 4.34 | 4.34 | 4.20 | 0 | 0 | 0 | |
13/08/2009 |
4.34
|
15,000 | 4.38 | 4.62 | 4.31 | 0 | 0 | 0 | |
12/08/2009 |
4.38
|
22,200 | 4.45 | 4.52 | 4.38 | 0 | 400 | 0 | |
11/08/2009 |
4.45
|
37,500 | 4.17 | 4.45 | 4.17 | 0 | 0 | 0 | |
10/08/2009 |
4.17
|
11,400 | 4.17 | 4.25 | 4.05 | 0 | 0 | 0 | |
07/08/2009 |
4.17
|
6,300 | 4.20 | 4.25 | 4.05 | 0 | 0 | 0 | |
06/08/2009 |
4.20
|
16,200 | 4.22 | 4.29 | 3.96 | 0 | 2,000 | 0 | |
05/08/2009 |
4.22
|
4,900 | 4.19 | 4.25 | 4.19 | 0 | 0 | 0 | |
04/08/2009 |
4.19
|
13,400 | 4.17 | 4.19 | 4.17 | 0 | 1,000 | 0 | |
03/08/2009 |
4.17
|
5,700 | 4.13 | 4.17 | 4.12 | 0 | 0 | 0 | |
31/07/2009 |
4.13
|
7,100 | 4.05 | 4.25 | 4.13 | 0 | 0 | 0 | |
30/07/2009 |
4.05
|
8,100 | 4.24 | 4.24 | 3.92 | 0 | 0 | 0 | |
29/07/2009 |
4.24
|
10,400 | 4.43 | 4.43 | 4.19 | 0 | 0 | 0 | |
28/07/2009 |
4.43
|
10,000 | 4.46 | 4.52 | 4.43 | 0 | 0 | 0 | |
27/07/2009 |
4.46
|
17,500 | 4.46 | 4.69 | 4.34 | 0 | 0 | 0 | |
24/07/2009 |
4.46
|
24,300 | 4.25 | 4.46 | 4.46 | 0 | 0 | 0 | |
23/07/2009 |
4.25
|
8,500 | 3.96 | 4.25 | 4.15 | 0 | 0 | 0 | |
22/07/2009 |
3.96
|
4,900 | 3.96 | 4.17 | 3.96 | 0 | 0 | 0 | |
21/07/2009 |
3.96
|
9,100 | 3.99 | 4.05 | 3.94 | 0 | 1,600 | 0 | |
20/07/2009 |
3.99
|
3,900 | 4.03 | 4.03 | 3.96 | 0 | 0 | 0 | |
17/07/2009 |
4.03
|
5,200 | 4.10 | 4.10 | 3.99 | 0 | 0 | 0 | |
16/07/2009 |
4.10
|
7,900 | 3.99 | 4.17 | 4.03 | 0 | 0 | 0 | |
15/07/2009 |
3.99
|
2,800 | 4.03 | 4.25 | 3.99 | 0 | 0 | 0 | |
14/07/2009 |
4.03
|
10,200 | 3.98 | 4.08 | 3.99 | 0 | 0 | 0 | |
13/07/2009 |
3.98
|
5,700 | 4.17 | 4.17 | 3.98 | 0 | 1,200 | 0 | |
10/07/2009 |
4.17
|
15,400 | 4.27 | 4.27 | 4.10 | 0 | 0 | 0 | |
09/07/2009 |
4.27
|
41,000 | 4.03 | 4.31 | 4.17 | 20,000 | 0 | 0 | |
08/07/2009 |
4.03
|
2,700 | 4.24 | 4.24 | 3.96 | 0 | 0 | 0 | |
07/07/2009 |
4.24
|
4,100 | 4.22 | 4.34 | 4.17 | 0 | 0 | 0 | |
06/07/2009 |
4.22
|
8,600 | 4.12 | 4.22 | 3.99 | 0 | 0 | 0 | |
03/07/2009 |
4.12
|
19,300 | 3.99 | 4.12 | 3.86 | 0 | 0 | 0 | |
02/07/2009 |
3.99
|
18,300 | 3.82 | 3.99 | 3.68 | 0 | 0 | 0 | |
01/07/2009 |
3.82
|
23,600 | 4.06 | 4.06 | 3.75 | 0 | 0 | 0 | |
30/06/2009 |
4.06
|
16,600 | 4.22 | 4.22 | 3.99 | 0 | 0 | 0 | |
29/06/2009 |
4.22
|
2,800 | 4.32 | 4.32 | 4.17 | 0 | 0 | 0 | |
26/06/2009 |
4.32
|
10,700 | 4.22 | 4.32 | 4.13 | 0 | 0 | 0 | |
25/06/2009 |
4.22
|
13,400 | 4.45 | 4.55 | 4.19 | 0 | 0 | 0 | |
24/06/2009 |
4.45
|
23,300 | 4.17 | 4.45 | 3.89 | 1,600 | 0 | 0 | |
23/06/2009 |
4.17
|
36,600 | 4.46 | 4.46 | 4.17 | 4,000 | 0 | 0 | |
22/06/2009 |
4.46
|
23,700 | 4.71 | 4.71 | 4.46 | 0 | 0 | 0 | |
19/06/2009 |
4.71
|
15,000 | 4.85 | 5.16 | 4.69 | 0 | 0 | 0 | |
18/06/2009 |
4.85
|
48,700 | 4.60 | 4.85 | 4.79 | 0 | 0 | 0 | |
17/06/2009 |
4.60
|
45,000 | 4.60 | 4.60 | 4.08 | 0 | 0 | 0 | |
16/06/2009 |
4.60
|
117,900 | 4.60 | 4.60 | 4.25 | 7,000 | 0 | 0 | |
15/06/2009 |
4.60
|
43,100 | 4.72 | 4.74 | 4.50 | 0 | 0 | 0 | |
12/06/2009 |
4.72
|
67,300 | 4.91 | 5.16 | 4.69 | 3,000 | 0 | 0 | |
11/06/2009 |
4.91
|
62,300 | 4.91 | 5.09 | 4.58 | 500 | 0 | 0 | |
10/06/2009 |
4.91
|
15,300 | 5.07 | 5.07 | 4.91 | 0 | 0 | 0 | |
09/06/2009 |
5.07
|
57,800 | 5.47 | 5.77 | 5.07 | 0 | 0 | 0 | |
08/06/2009 |
5.47
|
110,400 | 5.16 | 5.47 | 5.21 | 0 | 0 | 0 | |
05/06/2009 |
5.16
|
163,500 | 4.85 | 5.16 | 5.04 | 0 | 0 | 0 | |
04/06/2009 |
4.85
|
49,600 | 4.67 | 4.90 | 4.52 | 0 | 0 | 0 | |
03/06/2009 |
4.67
|
30,600 | 4.83 | 4.83 | 4.55 | 0 | 0 | 0 | |
02/06/2009 |
4.83
|
86,500 | 4.55 | 4.83 | 4.71 | 1,200 | 10,000 | 0 | |
01/06/2009 |
4.55
|
54,200 | 4.36 | 4.55 | 4.45 | 5,000 | 800 | 0 | |
29/05/2009 |
4.36
|
123,800 | 4.36 | 4.50 | 4.06 | 0 | 19,200 | 0 | |
28/05/2009 |
4.36
|
16,600 | 4.60 | 4.60 | 4.36 | 0 | 0 | 0 | |
27/05/2009 |
4.60
|
48,800 | 4.85 | 4.95 | 4.60 | 0 | 0 | 0 | |
26/05/2009 |
4.85
|
58,500 | 5.23 | 5.57 | 4.85 | 0 | 0 | 0 | |
25/05/2009 |
5.23
|
57,800 | 4.91 | 5.23 | 4.90 | 0 | 0 | 0 | |
22/05/2009 |
4.91
|
259,700 | 4.62 | 4.91 | 4.62 | 0 | 0 | 0 | |
21/05/2009 |
4.62
|
125,700 | 4.32 | 4.62 | 4.50 | 0 | 0 | 0 | |
20/05/2009 |
4.32
|
150,800 | 4.05 | 4.32 | 4.25 | 30,000 | 0 | 0 | |
19/05/2009 |
4.05
|
37,100 | 3.82 | 4.05 | 3.99 | 0 | 0 | 0 | |
18/05/2009 |
3.82
|
46,700 | 3.75 | 3.84 | 3.47 | 0 | 0 | 0 | |
15/05/2009 |
3.75
|
41,100 | 3.51 | 3.75 | 3.66 | 0 | 0 | 0 | |
14/05/2009 |
3.51
|
11,700 | 3.65 | 3.65 | 3.47 | 0 | 0 | 0 | |
13/05/2009 |
3.65
|
9,000 | 3.82 | 3.82 | 3.56 | 0 | 0 | 0 | |
12/05/2009 |
3.82
|
52,000 | 3.56 | 3.82 | 3.47 | 0 | 0 | 0 | |
11/05/2009 |
3.56
|
45,900 | 3.72 | 3.75 | 3.51 | 0 | 0 | 0 | |
08/05/2009 |
3.72
|
22,600 | 3.86 | 3.86 | 3.66 | 0 | 0 | 0 | |
07/05/2009 |
3.86
|
35,600 | 3.82 | 3.99 | 3.65 | 0 | 0 | 0 | |
06/05/2009 |
3.82
|
13,300 | 4.01 | 4.01 | 3.82 | 0 | 0 | 0 | |
05/05/2009 |
4.01
|
122,600 | 3.86 | 4.12 | 3.92 | 0 | 0 | 0 | |
04/05/2009 |
3.86
|
44,700 | 3.61 | 3.86 | 3.79 | 0 | 0 | 0 | |
29/04/2009 |
3.61
|
24,200 | 3.68 | 3.68 | 3.46 | 0 | 0 | 0 | |
28/04/2009 |
3.68
|
9,500 | 3.73 | 3.80 | 3.56 | 0 | 0 | 0 | |
27/04/2009 |
3.73
|
82,100 | 3.49 | 3.73 | 3.70 | 0 | 0 | 0 | |
24/04/2009 |
3.49
|
80,900 | 3.26 | 3.49 | 3.39 | 0 | 0 | 0 | |
23/04/2009 |
3.26
|
10,700 | 3.26 | 3.39 | 3.21 | 0 | 0 | 0 | |
22/04/2009 |
3.26
|
42,700 | 3.06 | 3.26 | 2.88 | 0 | 0 | 0 | |
21/04/2009 |
3.06
|
36,200 | 3.28 | 3.28 | 3.06 | 0 | 0 | 0 | |
20/04/2009 |
3.28
|
1,700 | 3.49 | 3.49 | 3.28 | 0 | 0 | 0 | |
17/04/2009 |
3.49
|
13,900 | 3.70 | 3.70 | 3.49 | 0 | 0 | 0 | |
16/04/2009 |
3.70
|
61,500 | 3.94 | 4.17 | 3.68 | 0 | 0 | 0 | |
15/04/2009 |
3.94
|
21,900 | 4.10 | 4.10 | 3.94 | 0 | 0 | 0 | |
14/04/2009 |
4.10
|
33,100 | 4.27 | 4.50 | 4.01 | 0 | 0 | 0 | |
13/04/2009 |
4.27
|
56,100 | 4.01 | 4.27 | 4.20 | 0 | 0 | 0 | |
10/04/2009 |
4.01
|
72,000 | 3.70 | 4.01 | 3.89 | 0 | 0 | 0 | |
09/04/2009: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
09/04/2009 |
3.70
|
48,100 | 3.75 | 4.12 | 3.63 | 4,000 | 0 | 0 | |
08/04/2009 |
3.75
|
66,000 | 4.08 | 4.13 | 3.75 | 100 | 0 | 0 | |
07/04/2009 |
4.08
|
118,900 | 3.83 | 4.08 | 3.74 | 1,700 | 9,000 | 0 | |
03/04/2009 |
3.83
|
85,400 | 3.61 | 3.83 | 3.80 | 300 | 0 | 0 |