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 | 0.58% | 4,700 | -1,000 | -0.0 |
17
17.90
17.20
|
2 tháng
(2024-07-22) |
-0.83 | -4.59% | 26,400 | -700 | -0.0 |
16.70
18.52
17.20
|
3 tháng
(2024-06-21) |
-1.81 | -9.52% | 72,000 | -30,876 | -0.6 |
16.70
19.11
17.20
|
6 tháng
(2024-03-25) |
-2.01 | -10.45% | 224,400 | -93,851 | -1.8 |
16.70
21.07
17.20
|
12 tháng
(2023-09-25) |
-1.35 | -7.28% | 409,400 | -156,551 | -3.0 |
16.70
21.42
17.20
|
24 tháng
(2022-09-30) |
-0.23 | -1.33% | 901,900 | -278,289 | -5.9 |
14.96
27.03
17.20
|
36 tháng
(2021-10-05) |
-0.44 | -2.49% | 1,380,000 | -288,810 | -6.0 |
14.96
27.03
17.20
|
60 tháng
(2019-10-16) |
1.42 | 9% | 2,148,710 | -316,580 | -6.5 |
12.55
27.03
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/06/2009 |
16.42
|
89,360 | 17.18 | 17.18 | 16.42 | 12,030 | 0 | 0 | |
19/06/2009 |
17.18
|
107,830 | 17.18 | 17.18 | 16.57 | 10,020 | 0 | 0 | |
18/06/2009 |
17.18
|
254,200 | 16.88 | 17.34 | 16.11 | 7,430 | 42,770 | 0 | |
17/06/2009 |
16.88
|
198,030 | 16.11 | 16.88 | 15.31 | 38,170 | 20,690 | 0 | |
16/06/2009 |
16.11
|
84,600 | 16.88 | 16.88 | 16.11 | 250 | 0 | 0 | |
15/06/2009 |
16.88
|
236,420 | 16.11 | 16.88 | 15.34 | 10,120 | 2,880 | 0 | |
12/06/2009 |
16.11
|
217,790 | 15.34 | 16.11 | 15.96 | 55,240 | 500 | 0 | |
11/06/2009 |
15.34
|
132,580 | 14.67 | 15.34 | 15.03 | 72,980 | 900 | 0 | |
10/06/2009 |
14.67
|
205,770 | 14.67 | 14.67 | 13.96 | 50,100 | 2,800 | 0 | |
09/06/2009 |
14.67
|
165,740 | 14.91 | 15.10 | 14.42 | 26,890 | 0 | 0 | |
08/06/2009 |
14.91
|
173,480 | 14.21 | 14.91 | 14.45 | 60,960 | 30 | 0 | |
05/06/2009 |
14.21
|
83,840 | 13.53 | 14.21 | 14.21 | 11,900 | 0 | 0 | |
04/06/2009 |
13.53
|
270,610 | 12.89 | 13.53 | 12.89 | 18,600 | 30 | 0 | |
03/06/2009 |
12.89
|
80,340 | 13.16 | 13.16 | 12.58 | 8,170 | 0 | 0 | |
02/06/2009 |
13.16
|
21,830 | 12.55 | 13.16 | 13.16 | 0 | 0 | 0 | |
01/06/2009 |
12.55
|
32,660 | 11.97 | 12.55 | 12.43 | 11,670 | 0 | 0 | |
29/05/2009 |
11.97
|
56,610 | 11.66 | 11.97 | 11.20 | 3,090 | 0 | 0 | |
28/05/2009 |
11.66
|
59,960 | 12.27 | 12.27 | 11.66 | 200 | 8,590 | 0 | |
27/05/2009: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
27/05/2009 |
12.27
|
124,140 | 12.92 | 13.29 | 12.27 | 22,700 | 0 | 0 | |
26/05/2009 |
12.92
|
96,910 | 13.47 | 13.62 | 12.86 | 4,160 | 0 | 0 | |
25/05/2009 |
13.47
|
131,540 | 12.89 | 13.53 | 12.60 | 26,040 | 100 | 0 | |
22/05/2009 |
12.89
|
290,890 | 13.56 | 13.56 | 12.89 | 91,870 | 450 | 0 | |
21/05/2009 |
13.56
|
125,950 | 12.92 | 13.56 | 13.03 | 27,250 | 2,400 | 0 | |
20/05/2009 |
12.92
|
222,550 | 12.30 | 12.92 | 11.75 | 5,400 | 2,100 | 0 | |
19/05/2009 |
12.30
|
50,010 | 11.72 | 12.30 | 12.30 | 1,000 | 0 | 0 | |
18/05/2009 |
11.72
|
318,550 | 11.16 | 11.72 | 11.63 | 63,070 | 13,350 | 0 | |
15/05/2009 |
11.16
|
59,300 | 10.63 | 11.16 | 11.16 | 5,400 | 0 | 0 | |
14/05/2009 |
10.63
|
330,470 | 10.13 | 10.63 | 10.31 | 32,440 | 6,300 | 0 | |
13/05/2009 |
10.13
|
20,170 | 9.67 | 10.13 | 10.13 | 0 | 0 | 0 | |
12/05/2009 |
9.67
|
148,690 | 9.23 | 9.67 | 9.67 | 0 | 12,000 | 0 | |
11/05/2009 |
9.23
|
132,220 | 8.79 | 9.23 | 8.93 | 0 | 2,800 | 0 | |
08/05/2009 |
8.79
|
262,620 | 8.38 | 8.79 | 8.49 | 0 | 0 | 0 | |
07/05/2009 |
8.38
|
109,440 | 8.00 | 8.38 | 8.38 | 0 | 5,000 | 0 | |
06/05/2009 |
8.00
|
387,200 | 7.62 | 8.00 | 7.62 | 222,760 | 0 | 0 | |
05/05/2009 |
7.62
|
122,830 | 7.56 | 7.91 | 7.62 | 1,000 | 0 | 0 | |
04/05/2009 |
7.56
|
9,920 | 7.21 | 7.56 | 7.56 | 0 | 0 | 0 | |
29/04/2009 |
7.21
|
36,580 | 7.18 | 7.26 | 7.06 | 0 | 0 | 0 | |
28/04/2009 |
7.18
|
49,220 | 7.03 | 7.18 | 6.82 | 0 | 2,040 | 0 | |
27/04/2009 |
7.03
|
66,760 | 7.26 | 7.26 | 7.03 | 0 | 0 | 0 | |
24/04/2009 |
7.26
|
62,960 | 7.50 | 7.50 | 7.21 | 0 | 0 | 0 | |
23/04/2009 |
7.50
|
66,870 | 7.73 | 7.79 | 7.50 | 0 | 0 | 0 | |
22/04/2009 |
7.73
|
128,620 | 7.38 | 7.73 | 7.65 | 11,800 | 0 | 0 | |
21/04/2009 |
7.38
|
78,900 | 7.56 | 7.62 | 7.21 | 0 | 10 | 0 | |
20/04/2009 |
7.56
|
190,810 | 7.94 | 8.17 | 7.56 | 1,000 | 2,080 | 0 | |
17/04/2009 |
7.94
|
391,400 | 7.59 | 7.94 | 7.70 | 0 | 3,740 | 0 | |
16/04/2009 |
7.59
|
88,570 | 7.23 | 7.59 | 7.18 | 23,330 | 160 | 0 | |
15/04/2009 |
7.23
|
125,010 | 7.62 | 7.62 | 7.23 | 0 | 0 | 0 | |
14/04/2009 |
7.62
|
71,390 | 7.62 | 7.85 | 7.23 | 2,280 | 150 | 0 | |
13/04/2009 |
7.62
|
30,530 | 7.26 | 7.62 | 7.62 | 0 | 0 | 0 | |
10/04/2009 |
7.26
|
24,530 | 6.94 | 7.26 | 7.26 | 0 | 0 | 0 | |
09/04/2009 |
6.94
|
43,670 | 6.94 | 7.03 | 6.77 | 0 | 0 | 0 | |
08/04/2009 |
6.94
|
88,780 | 7.29 | 7.32 | 6.94 | 0 | 1,900 | 0 | |
07/04/2009 |
7.29
|
110,900 | 6.97 | 7.29 | 7.03 | 100 | 80 | 0 | |
03/04/2009 |
6.97
|
114,550 | 6.65 | 6.97 | 6.94 | 0 | 0 | 0 | |
02/04/2009 |
6.65
|
53,540 | 6.62 | 6.77 | 6.65 | 0 | 0 | 0 | |
01/04/2009 |
6.62
|
30,450 | 6.44 | 6.65 | 6.47 | 0 | 0 | 0 | |
31/03/2009 |
6.44
|
9,180 | 6.44 | 6.47 | 6.33 | 0 | 0 | 0 | |
30/03/2009 |
6.44
|
28,020 | 6.62 | 6.62 | 6.33 | 0 | 0 | 0 | |
27/03/2009 |
6.62
|
76,090 | 6.68 | 6.77 | 6.44 | 0 | 0 | 0 | |
26/03/2009 |
6.68
|
60,490 | 6.41 | 6.68 | 6.44 | 200 | 200 | 0 | |
25/03/2009 |
6.41
|
29,660 | 6.39 | 6.41 | 6.30 | 100 | 0 | 0 | |
24/03/2009 |
6.39
|
28,990 | 6.12 | 6.41 | 6.36 | 0 | 920 | 0 | |
23/03/2009 |
6.12
|
50,360 | 6.44 | 6.44 | 6.12 | 150 | 0 | 0 | |
20/03/2009 |
6.44
|
16,520 | 6.53 | 6.53 | 6.27 | 100 | 0 | 0 | |
19/03/2009 |
6.53
|
111,030 | 6.71 | 6.80 | 6.53 | 100 | 0 | 0 | |
18/03/2009 |
6.71
|
92,250 | 6.41 | 6.71 | 6.68 | 10,530 | 10 | 0 | |
17/03/2009 |
6.41
|
39,760 | 6.12 | 6.41 | 6.15 | 0 | 0 | 0 | |
16/03/2009 |
6.12
|
33,740 | 5.95 | 6.12 | 6.00 | 0 | 1,840 | 0 | |
13/03/2009 |
5.95
|
44,030 | 5.83 | 6.03 | 5.95 | 580 | 0 | 0 | |
12/03/2009 |
5.83
|
3,350 | 5.98 | 5.98 | 5.74 | 0 | 0 | 0 | |
11/03/2009 |
5.98
|
35,420 | 5.77 | 5.98 | 5.86 | 0 | 0 | 0 | |
10/03/2009 |
5.77
|
22,590 | 5.71 | 5.77 | 5.71 | 1,000 | 0 | 0 | |
09/03/2009 |
5.71
|
28,720 | 5.74 | 5.77 | 5.65 | 0 | 0 | 0 | |
06/03/2009 |
5.74
|
19,180 | 5.77 | 5.77 | 5.65 | 0 | 700 | 0 | |
05/03/2009 |
5.77
|
11,300 | 5.62 | 5.86 | 5.68 | 0 | 500 | 0 | |
04/03/2009 |
5.62
|
11,040 | 5.57 | 5.62 | 5.45 | 0 | 0 | 0 | |
03/03/2009 |
5.57
|
37,430 | 5.74 | 5.74 | 5.57 | 0 | 0 | 0 | |
02/03/2009 |
5.74
|
21,680 | 5.65 | 5.77 | 5.68 | 0 | 400 | 0 | |
27/02/2009 |
5.65
|
28,420 | 5.65 | 5.74 | 5.65 | 0 | 0 | 0 | |
26/02/2009 |
5.65
|
34,230 | 5.65 | 5.65 | 5.57 | 0 | 0 | 0 | |
25/02/2009 |
5.65
|
11,520 | 5.39 | 5.65 | 5.57 | 0 | 0 | 0 | |
24/02/2009 |
5.39
|
71,920 | 5.62 | 5.62 | 5.36 | 0 | 0 | 0 | |
23/02/2009 |
5.62
|
23,960 | 5.68 | 5.68 | 5.59 | 0 | 0 | 0 | |
20/02/2009 |
5.68
|
26,380 | 5.71 | 5.71 | 5.65 | 0 | 0 | 0 | |
19/02/2009 |
5.71
|
29,360 | 5.71 | 5.83 | 5.71 | 510 | 0 | 0 | |
18/02/2009 |
5.71
|
26,790 | 5.86 | 5.86 | 5.62 | 0 | 10 | 0 | |
17/02/2009 |
5.86
|
59,520 | 5.86 | 5.89 | 5.77 | 0 | 0 | 0 | |
16/02/2009 |
5.86
|
40,690 | 5.71 | 5.86 | 5.77 | 0 | 0 | 0 | |
13/02/2009 |
5.71
|
57,080 | 5.68 | 5.74 | 5.62 | 0 | 0 | 0 | |
12/02/2009 |
5.68
|
29,690 | 5.68 | 5.71 | 5.62 | 0 | 0 | 0 | |
11/02/2009 |
5.68
|
38,480 | 5.71 | 5.71 | 5.51 | 200 | 0 | 0 | |
10/02/2009 |
5.71
|
20,810 | 5.71 | 5.71 | 5.51 | 50 | 2,000 | 0 | |
09/02/2009 |
5.71
|
55,800 | 5.45 | 5.71 | 5.57 | 300 | 33,000 | 0 | |
06/02/2009 |
5.45
|
75,580 | 5.39 | 5.65 | 5.39 | 0 | 45,490 | 0 | |
05/02/2009 |
5.39
|
50,650 | 5.51 | 5.54 | 5.39 | 0 | 21,090 | 0 | |
04/02/2009 |
5.51
|
18,920 | 5.57 | 5.59 | 5.51 | 0 | 7,000 | 0 | |
03/02/2009 |
5.57
|
51,260 | 5.59 | 5.59 | 5.42 | 170 | 2,000 | 0 | |
02/02/2009 |
5.59
|
21,990 | 5.77 | 5.77 | 5.59 | 0 | 0 | 0 | |
23/01/2009 |
5.77
|
5,220 | 5.71 | 5.80 | 5.71 | 0 | 0 | 0 | |
22/01/2009 |
5.71
|
9,100 | 5.68 | 5.86 | 5.71 | 1,000 | 0 | 0 |