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) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
7.14
|
34,160 | 7.05 | 7.26 | 6.88 | 0 | 0 | 0 | |
01/07/2009 |
7.05
|
17,430 | 7.28 | 7.36 | 6.93 | 0 | 0 | 0 | |
30/06/2009 |
7.28
|
3,660 | 7.59 | 7.86 | 7.26 | 0 | 0 | 0 | |
29/06/2009 |
7.59
|
1,010 | 7.81 | 7.83 | 7.59 | 0 | 0 | 0 | |
26/06/2009 |
7.81
|
27,850 | 7.48 | 7.81 | 7.17 | 0 | 0 | 0 | |
25/06/2009 |
7.48
|
19,800 | 7.19 | 7.50 | 7.14 | 0 | 0 | 0 | |
24/06/2009 |
7.19
|
26,710 | 6.98 | 7.31 | 6.64 | 0 | 0 | 0 | |
23/06/2009 |
6.98
|
29,240 | 7.33 | 7.38 | 6.98 | 0 | 0 | 0 | |
22/06/2009 |
7.33
|
25,160 | 7.71 | 7.86 | 7.33 | 680 | 0 | 0 | |
19/06/2009 |
7.71
|
79,290 | 7.36 | 7.71 | 7.38 | 0 | 0 | 0 | |
18/06/2009 |
7.36
|
36,230 | 7.74 | 8.07 | 7.36 | 0 | 0 | 0 | |
17/06/2009 |
7.74
|
9,550 | 8.14 | 8.14 | 7.74 | 0 | 1,050 | 0 | |
16/06/2009 |
8.14
|
16,420 | 8.57 | 8.57 | 8.14 | 0 | 5,000 | 0 | |
15/06/2009 |
8.57
|
40,150 | 8.69 | 8.69 | 8.26 | 0 | 0 | 0 | |
12/06/2009 |
8.69
|
49,300 | 8.57 | 8.93 | 8.57 | 0 | 0 | 0 | |
11/06/2009 |
8.57
|
38,290 | 8.28 | 8.57 | 7.98 | 0 | 0 | 0 | |
10/06/2009 |
8.28
|
66,540 | 7.98 | 8.28 | 7.69 | 0 | 0 | 0 | |
09/06/2009 |
7.98
|
39,230 | 7.62 | 8.00 | 7.26 | 0 | 0 | 0 | |
08/06/2009 |
7.62
|
153,050 | 7.28 | 7.62 | 7.28 | 0 | 0 | 0 | |
05/06/2009 |
7.28
|
49,480 | 7.02 | 7.36 | 7.14 | 0 | 8,750 | 0 | |
04/06/2009 |
7.02
|
124,530 | 6.71 | 7.05 | 6.40 | 0 | 84,210 | 0 | |
03/06/2009 |
6.71
|
24,040 | 6.40 | 6.71 | 6.43 | 0 | 0 | 0 | |
02/06/2009 |
6.40
|
21,200 | 6.12 | 6.40 | 6.40 | 0 | 0 | 0 | |
01/06/2009 |
6.12
|
20,040 | 5.83 | 6.12 | 5.95 | 0 | 0 | 0 | |
29/05/2009 |
5.83
|
25,490 | 5.62 | 5.86 | 5.67 | 0 | 0 | 0 | |
28/05/2009 |
5.62
|
18,910 | 5.36 | 5.62 | 5.09 | 0 | 0 | 0 | |
27/05/2009 |
5.36
|
20,150 | 5.36 | 5.50 | 5.19 | 0 | 0 | 0 | |
26/05/2009 |
5.36
|
38,820 | 5.12 | 5.36 | 5.12 | 0 | 15,790 | 0 | |
25/05/2009 |
5.12
|
45,060 | 4.88 | 5.12 | 5.12 | 0 | 26,350 | 0 | |
22/05/2009 |
4.88
|
54,840 | 4.88 | 5.12 | 4.88 | 0 | 0 | 0 | |
21/05/2009 |
4.88
|
14,110 | 4.67 | 4.88 | 4.86 | 0 | 100 | 0 | |
20/05/2009 |
4.67
|
10,730 | 4.45 | 4.67 | 4.45 | 320 | 200 | 0 | |
19/05/2009 |
4.45
|
24,030 | 4.64 | 4.86 | 4.45 | 0 | 0 | 0 | |
18/05/2009 |
4.64
|
27,590 | 4.88 | 4.88 | 4.64 | 0 | 0 | 0 | |
15/05/2009 |
4.88
|
21,940 | 5.07 | 5.24 | 4.83 | 0 | 0 | 0 | |
14/05/2009 |
5.07
|
1,770 | 5.33 | 5.33 | 5.07 | 0 | 0 | 0 | |
13/05/2009 |
5.33
|
4,560 | 5.12 | 5.33 | 4.88 | 0 | 0 | 0 | |
12/05/2009 |
5.12
|
153,140 | 5.00 | 5.24 | 4.76 | 0 | 0 | 0 | |
11/05/2009 |
5.00
|
13,600 | 4.93 | 5.17 | 4.93 | 0 | 0 | 0 | |
08/05/2009 |
4.93
|
7,190 | 4.93 | 5.07 | 4.69 | 0 | 0 | 0 | |
07/05/2009 |
4.93
|
189,970 | 4.71 | 4.93 | 4.79 | 0 | 0 | 0 | |
06/05/2009 |
4.71
|
8,870 | 4.83 | 4.83 | 4.59 | 80 | 0 | 0 | |
05/05/2009 |
4.83
|
38,130 | 4.62 | 4.83 | 4.83 | 0 | 0 | 0 | |
04/05/2009 |
4.62
|
31,100 | 4.40 | 4.62 | 4.33 | 0 | 0 | 0 | |
29/04/2009 |
4.40
|
3,000 | 4.26 | 4.40 | 4.40 | 0 | 0 | 0 | |
28/04/2009 |
4.26
|
2,500 | 4.19 | 4.26 | 4.26 | 0 | 0 | 0 | |
27/04/2009 |
4.19
|
4,230 | 4.40 | 4.52 | 4.19 | 0 | 0 | 0 | |
24/04/2009 |
4.40
|
11,950 | 4.26 | 4.40 | 4.07 | 0 | 0 | 0 | |
23/04/2009 |
4.26
|
6,740 | 4.07 | 4.26 | 3.88 | 0 | 0 | 0 | |
22/04/2009 |
4.07
|
5,310 | 3.88 | 4.07 | 3.93 | 0 | 0 | 0 | |
21/04/2009 |
3.88
|
3,020 | 4.07 | 4.07 | 3.88 | 0 | 0 | 0 | |
20/04/2009 |
4.07
|
4,460 | 4.29 | 4.29 | 4.07 | 0 | 0 | 0 | |
17/04/2009 |
4.29
|
17,340 | 4.36 | 4.36 | 4.14 | 0 | 0 | 0 | |
16/04/2009 |
4.36
|
14,360 | 4.57 | 4.57 | 4.36 | 0 | 0 | 0 | |
15/04/2009 |
4.57
|
4,730 | 4.81 | 4.81 | 4.57 | 0 | 0 | 0 | |
14/04/2009 |
4.81
|
9,840 | 4.81 | 4.95 | 4.69 | 100 | 0 | 0 | |
13/04/2009 |
4.81
|
15,370 | 4.64 | 4.86 | 4.64 | 0 | 0 | 0 | |
10/04/2009 |
4.64
|
2,540 | 4.52 | 4.69 | 4.52 | 0 | 0 | 0 | |
09/04/2009 |
4.52
|
3,720 | 4.55 | 4.55 | 4.33 | 100 | 0 | 0 | |
08/04/2009 |
4.55
|
5,800 | 4.55 | 4.55 | 4.40 | 0 | 900 | 0 | |
07/04/2009 |
4.55
|
7,820 | 4.33 | 4.55 | 4.31 | 100 | 0 | 0 | |
03/04/2009 |
4.33
|
16,720 | 4.21 | 4.33 | 4.24 | 0 | 500 | 0 | |
02/04/2009 |
4.21
|
7,160 | 4.05 | 4.21 | 4.14 | 0 | 1,320 | 0 | |
01/04/2009 |
4.05
|
9,540 | 3.93 | 4.05 | 3.93 | 0 | 1,000 | 0 | |
31/03/2009 |
3.93
|
5,000 | 3.86 | 4.02 | 3.93 | 0 | 0 | 0 | |
30/03/2009 |
3.86
|
4,770 | 4.05 | 4.05 | 3.86 | 0 | 500 | 0 | |
27/03/2009 |
4.05
|
8,330 | 3.90 | 4.05 | 3.93 | 0 | 0 | 0 | |
26/03/2009 |
3.90
|
3,200 | 3.81 | 3.93 | 3.79 | 0 | 0 | 0 | |
25/03/2009 |
3.81
|
6,210 | 3.71 | 3.81 | 3.55 | 0 | 500 | 0 | |
24/03/2009 |
3.71
|
470 | 3.69 | 3.71 | 3.71 | 0 | 0 | 0 | |
23/03/2009 |
3.69
|
3,300 | 3.71 | 3.76 | 3.69 | 0 | 0 | 0 | |
20/03/2009 |
3.71
|
2,100 | 3.71 | 3.71 | 3.67 | 0 | 0 | 0 | |
19/03/2009 |
3.71
|
2,000 | 3.64 | 3.71 | 3.57 | 0 | 0 | 0 | |
18/03/2009 |
3.64
|
4,320 | 3.71 | 3.79 | 3.64 | 0 | 1,000 | 0 | |
17/03/2009 |
3.71
|
5,860 | 3.67 | 3.71 | 3.67 | 0 | 0 | 0 | |
16/03/2009 |
3.67
|
4,500 | 3.64 | 3.67 | 3.64 | 0 | 0 | 0 | |
13/03/2009 |
3.64
|
2,010 | 3.50 | 3.64 | 3.64 | 0 | 0 | 0 | |
12/03/2009 |
3.50
|
1,450 | 3.67 | 3.67 | 3.50 | 0 | 0 | 0 | |
11/03/2009 |
3.67
|
1,960 | 3.69 | 3.69 | 3.64 | 0 | 100 | 0 | |
10/03/2009 |
3.69
|
100 | 3.57 | 3.69 | 3.69 | 0 | 0 | 0 | |
09/03/2009 |
3.57
|
800 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
06/03/2009 |
3.57
|
7,330 | 3.62 | 3.62 | 3.45 | 0 | 0 | 0 | |
05/03/2009 |
3.62
|
1,100 | 3.57 | 3.62 | 3.62 | 0 | 0 | 0 | |
04/03/2009 |
3.57
|
1,100 | 3.50 | 3.57 | 3.33 | 0 | 0 | 0 | |
03/03/2009 |
3.50
|
2,700 | 3.48 | 3.50 | 3.31 | 0 | 850 | 0 | |
02/03/2009 |
3.48
|
2,600 | 3.40 | 3.48 | 3.33 | 0 | 0 | 0 | |
27/02/2009 |
3.40
|
3,310 | 3.26 | 3.40 | 3.26 | 0 | 0 | 0 | |
26/02/2009 |
3.26
|
3,300 | 3.24 | 3.33 | 3.26 | 0 | 0 | 0 | |
25/02/2009 |
3.24
|
620 | 3.09 | 3.24 | 3.21 | 0 | 0 | 0 | |
24/02/2009 |
3.09
|
1,540 | 3.24 | 3.24 | 3.09 | 0 | 0 | 0 | |
23/02/2009 |
3.24
|
47,830 | 3.40 | 3.40 | 3.24 | 44,830 | 0 | 0 | |
20/02/2009 |
3.40
|
8,860 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
19/02/2009 |
3.40
|
6,090 | 3.31 | 3.40 | 3.36 | 0 | 0 | 0 | |
18/02/2009 |
3.31
|
9,520 | 3.48 | 3.48 | 3.31 | 0 | 0 | 0 | |
17/02/2009 |
3.48
|
13,800 | 3.50 | 3.50 | 3.33 | 0 | 0 | 0 | |
16/02/2009 |
3.50
|
16,010 | 3.52 | 3.52 | 3.40 | 0 | 0 | 0 | |
13/02/2009 |
3.52
|
15,500 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 | |
12/02/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/02/2009 |
3.55
|
5,230 | 3.45 | 3.57 | 3.31 | 0 | 0 | 0 | |
11/02/2009 |
3.45
|
48,760 | 3.43 | 3.45 | 3.34 | 0 | 0 | 0 | |
10/02/2009 |
3.43
|
11,300 | 3.41 | 3.43 | 3.34 | 0 | 0 | 0 |