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 | -1.30% | 238,600 | -4,100 | -0.0 |
7.60
7.70
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 1,329,800 | 1,200 | 0.0 |
7.60
7.80
7.60
|
3 tháng
(2024-06-21) |
-0.40 | -5% | 1,805,600 | -5,280 | -0.0 |
7.60
8
7.60
|
6 tháng
(2024-03-25) |
0 | 0% | 3,515,600 | -102,280 | -0.8 |
7.30
8.20
7.60
|
12 tháng
(2023-09-25) |
1.02 | 15.49% | 7,629,000 | 120,610 | 0.8 |
6.58
8.20
7.60
|
24 tháng
(2022-09-30) |
-0.60 | -7.36% | 21,915,060 | -790,690 | -8.1 |
5.73
8.43
7.60
|
36 tháng
(2021-10-05) |
-2.34 | -23.56% | 60,655,717 | -212,120 | -3.7 |
5.73
14.20
7.60
|
60 tháng
(2019-10-16) |
3.26 | 75.24% | 104,376,788 | -1,902,710 | -13.2 |
3.44
14.20
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
6.52
|
10,400 | 6.25 | 6.52 | 6.34 | 0 | 0 | 0 | |
01/07/2009 |
6.25
|
6,000 | 6.64 | 6.64 | 6.19 | 0 | 0 | 0 | |
30/06/2009 |
6.64
|
2,300 | 7.05 | 7.05 | 6.64 | 0 | 0 | 0 | |
29/06/2009 |
7.05
|
1,500 | 6.97 | 7.20 | 7.05 | 0 | 0 | 0 | |
26/06/2009 |
6.97
|
4,800 | 7.38 | 7.38 | 6.76 | 100 | 0 | 0 | |
25/06/2009 |
7.38
|
4,000 | 6.94 | 7.41 | 6.75 | 0 | 0 | 0 | |
24/06/2009 |
6.94
|
13,300 | 6.46 | 6.94 | 6.91 | 0 | 0 | 0 | |
23/06/2009 |
6.46
|
14,100 | 6.93 | 6.93 | 6.46 | 0 | 0 | 0 | |
22/06/2009 |
6.93
|
5,900 | 7.36 | 7.36 | 6.93 | 0 | 0 | 0 | |
19/06/2009 |
7.36
|
5,400 | 7.26 | 7.65 | 7.35 | 0 | 0 | 0 | |
18/06/2009 |
7.26
|
29,900 | 7.50 | 7.74 | 7.21 | 0 | 0 | 0 | |
17/06/2009 |
7.50
|
53,300 | 7.72 | 7.72 | 7.12 | 0 | 0 | 0 | |
16/06/2009 |
7.72
|
52,100 | 7.50 | 7.95 | 7.27 | 0 | 0 | 0 | |
15/06/2009 |
7.50
|
62,800 | 7.80 | 7.95 | 7.39 | 1,000 | 0 | 0 | |
12/06/2009 |
7.80
|
22,700 | 7.84 | 8.23 | 7.68 | 500 | 0 | 0 | |
11/06/2009 |
7.84
|
25,000 | 8.13 | 8.89 | 7.77 | 1,000 | 0 | 0 | |
10/06/2009 |
8.13
|
17,700 | 8.40 | 8.70 | 8.13 | 500 | 0 | 0 | |
09/06/2009 |
8.40
|
39,100 | 8.82 | 9.37 | 8.31 | 0 | 0 | 0 | |
08/06/2009 |
8.82
|
56,500 | 8.26 | 8.82 | 8.55 | 0 | 0 | 0 | |
05/06/2009 |
8.26
|
59,000 | 7.78 | 8.26 | 8.10 | 0 | 300 | 0 | |
04/06/2009 |
7.78
|
23,900 | 7.50 | 7.86 | 7.65 | 0 | 300 | 0 | |
03/06/2009 |
7.50
|
31,200 | 7.21 | 7.71 | 7.38 | 0 | 0 | 0 | |
02/06/2009 |
7.21
|
51,300 | 6.78 | 7.21 | 7.20 | 800 | 600 | 0 | |
01/06/2009 |
6.78
|
36,100 | 6.45 | 6.78 | 6.45 | 200 | 0 | 0 | |
29/05/2009 |
6.45
|
77,800 | 6.30 | 6.45 | 6.01 | 0 | 0 | 0 | |
28/05/2009 |
6.30
|
58,000 | 6.45 | 6.45 | 5.97 | 0 | 0 | 0 | |
27/05/2009 |
6.45
|
70,700 | 6.45 | 6.52 | 6.00 | 600 | 1,000 | 0 | |
26/05/2009 |
6.45
|
72,600 | 6.43 | 6.67 | 6.31 | 600 | 0 | 0 | |
25/05/2009 |
6.43
|
60,000 | 6.15 | 6.45 | 6.15 | 0 | 0 | 0 | |
22/05/2009 |
6.15
|
49,100 | 6.10 | 6.42 | 5.85 | 0 | 300 | 0 | |
21/05/2009 |
6.10
|
118,100 | 5.67 | 6.10 | 5.62 | 0 | 0 | 0 | |
20/05/2009 |
5.67
|
33,400 | 5.92 | 5.92 | 5.64 | 0 | 0 | 0 | |
19/05/2009 |
5.92
|
61,800 | 5.77 | 6.07 | 5.79 | 0 | 0 | 0 | |
18/05/2009 |
5.77
|
26,000 | 5.77 | 5.82 | 5.74 | 0 | 0 | 0 | |
15/05/2009: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
15/05/2009 |
5.77
|
52,100 | 5.25 | 5.82 | 5.49 | 0 | 900 | 0 | |
14/05/2009 |
5.25
|
31,200 | 5.55 | 5.55 | 5.25 | 0 | 0 | 0 | |
13/05/2009 |
5.55
|
61,600 | 5.62 | 5.67 | 5.52 | 1,000 | 500 | 0 | |
12/05/2009 |
5.62
|
40,700 | 5.59 | 5.67 | 5.25 | 0 | 0 | 0 | |
11/05/2009 |
5.59
|
29,900 | 5.42 | 5.74 | 5.46 | 0 | 0 | 0 | |
08/05/2009 |
5.42
|
32,500 | 5.26 | 5.59 | 4.89 | 0 | 0 | 0 | |
07/05/2009 |
5.26
|
88,000 | 4.86 | 5.26 | 5.13 | 0 | 0 | 0 | |
06/05/2009 |
4.86
|
28,700 | 5.22 | 5.25 | 4.86 | 500 | 0 | 0 | |
05/05/2009 |
5.22
|
51,200 | 4.89 | 5.22 | 5.21 | 0 | 0 | 0 | |
04/05/2009 |
4.89
|
13,300 | 4.64 | 4.89 | 4.81 | 0 | 0 | 0 | |
29/04/2009 |
4.64
|
35,200 | 4.60 | 4.65 | 4.51 | 0 | 0 | 0 | |
28/04/2009 |
4.60
|
22,200 | 4.50 | 4.61 | 4.47 | 0 | 0 | 0 | |
27/04/2009 |
4.50
|
29,300 | 4.64 | 4.88 | 4.50 | 0 | 0 | 0 | |
24/04/2009 |
4.64
|
80,500 | 4.34 | 4.64 | 4.04 | 0 | 0 | 0 | |
23/04/2009 |
4.34
|
33,600 | 4.06 | 4.34 | 4.25 | 0 | 0 | 0 | |
22/04/2009 |
4.06
|
15,700 | 4.00 | 4.06 | 4.06 | 0 | 0 | 0 | |
21/04/2009 |
4.00
|
40,400 | 4.04 | 4.04 | 3.77 | 0 | 0 | 0 | |
20/04/2009 |
4.04
|
22,300 | 4.34 | 4.34 | 4.04 | 0 | 0 | 0 | |
17/04/2009 |
4.34
|
31,800 | 4.50 | 4.65 | 4.33 | 0 | 200 | 0 | |
16/04/2009 |
4.50
|
19,000 | 4.58 | 4.94 | 4.50 | 0 | 0 | 0 | |
15/04/2009 |
4.58
|
21,800 | 4.89 | 4.89 | 4.58 | 0 | 0 | 0 | |
14/04/2009 |
4.89
|
48,800 | 4.69 | 5.02 | 4.68 | 0 | 500 | 0 | |
13/04/2009 |
4.69
|
28,000 | 4.40 | 4.69 | 4.64 | 0 | 500 | 0 | |
10/04/2009 |
4.40
|
19,000 | 4.11 | 4.40 | 4.24 | 0 | 0 | 0 | |
09/04/2009 |
4.11
|
22,900 | 4.10 | 4.40 | 4.04 | 0 | 0 | 0 | |
08/04/2009 |
4.10
|
27,900 | 4.45 | 4.48 | 4.10 | 0 | 0 | 0 | |
07/04/2009 |
4.45
|
38,100 | 4.17 | 4.45 | 4.18 | 200 | 1,000 | 0 | |
03/04/2009 |
4.17
|
59,200 | 3.90 | 4.17 | 4.13 | 200 | 0 | 0 | |
02/04/2009 |
3.90
|
5,900 | 3.89 | 3.96 | 3.83 | 0 | 0 | 0 | |
01/04/2009 |
3.89
|
15,800 | 3.80 | 3.94 | 3.73 | 0 | 0 | 0 | |
31/03/2009 |
3.80
|
3,400 | 3.69 | 3.90 | 3.55 | 0 | 0 | 0 | |
30/03/2009 |
3.69
|
5,200 | 3.86 | 3.86 | 3.64 | 0 | 0 | 0 | |
27/03/2009 |
3.86
|
15,400 | 3.96 | 3.97 | 3.83 | 0 | 0 | 0 | |
26/03/2009 |
3.96
|
11,900 | 3.90 | 4.17 | 3.93 | 0 | 0 | 0 | |
25/03/2009 |
3.90
|
5,200 | 3.91 | 3.97 | 3.90 | 0 | 0 | 0 | |
24/03/2009 |
3.91
|
12,200 | 3.66 | 3.94 | 3.90 | 0 | 0 | 0 | |
23/03/2009 |
3.66
|
7,000 | 3.79 | 3.79 | 3.66 | 0 | 0 | 0 | |
20/03/2009 |
3.79
|
9,700 | 3.84 | 3.97 | 3.76 | 0 | 0 | 0 | |
19/03/2009 |
3.84
|
16,600 | 4.07 | 4.11 | 3.83 | 0 | 0 | 0 | |
18/03/2009 |
4.07
|
18,700 | 3.86 | 4.07 | 4.06 | 0 | 0 | 0 | |
17/03/2009 |
3.86
|
20,800 | 3.62 | 3.86 | 3.66 | 1,000 | 0 | 0 | |
16/03/2009 |
3.62
|
2,700 | 3.63 | 3.66 | 3.55 | 0 | 0 | 0 | |
13/03/2009 |
3.63
|
8,200 | 3.55 | 3.69 | 3.40 | 0 | 0 | 0 | |
12/03/2009 |
3.55
|
2,800 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 | |
11/03/2009 |
3.73
|
9,600 | 3.69 | 3.79 | 3.69 | 0 | 0 | 0 | |
10/03/2009 |
3.69
|
4,000 | 3.49 | 3.69 | 3.35 | 0 | 0 | 0 | |
09/03/2009 |
3.49
|
1,300 | 3.40 | 3.55 | 3.26 | 0 | 0 | 0 | |
06/03/2009 |
3.40
|
3,400 | 3.46 | 3.55 | 3.22 | 0 | 0 | 0 | |
05/03/2009 |
3.46
|
400 | 3.35 | 3.46 | 3.35 | 0 | 0 | 0 | |
04/03/2009 |
3.35
|
800 | 3.32 | 3.35 | 3.12 | 0 | 0 | 0 | |
03/03/2009 |
3.32
|
700 | 3.40 | 3.40 | 3.32 | 0 | 0 | 0 | |
02/03/2009 |
3.40
|
12,800 | 3.52 | 3.52 | 3.40 | 0 | 0 | 0 | |
27/02/2009 |
3.52
|
2,700 | 3.43 | 3.52 | 3.28 | 0 | 0 | 0 | |
26/02/2009 |
3.43
|
3,300 | 3.49 | 3.53 | 3.26 | 0 | 0 | 0 | |
25/02/2009 |
3.49
|
5,200 | 3.22 | 3.49 | 3.33 | 0 | 0 | 0 | |
24/02/2009 |
3.22
|
2,300 | 3.35 | 3.35 | 3.19 | 0 | 0 | 0 | |
23/02/2009 |
3.35
|
9,000 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 | |
20/02/2009 |
3.52
|
6,300 | 3.46 | 3.55 | 3.46 | 0 | 0 | 0 | |
19/02/2009 |
3.46
|
5,800 | 3.57 | 3.79 | 3.46 | 0 | 0 | 0 | |
18/02/2009 |
3.57
|
9,400 | 3.76 | 3.76 | 3.52 | 0 | 0 | 0 | |
17/02/2009 |
3.76
|
4,500 | 3.87 | 3.87 | 3.69 | 0 | 0 | 0 | |
16/02/2009 |
3.87
|
2,700 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 | |
13/02/2009 |
3.90
|
5,200 | 3.87 | 4.00 | 3.90 | 0 | 0 | 0 | |
12/02/2009 |
3.87
|
2,200 | 3.83 | 4.00 | 3.87 | 0 | 0 | 0 | |
11/02/2009 |
3.83
|
3,400 | 3.84 | 3.84 | 3.59 | 0 | 0 | 0 | |
10/02/2009 |
3.84
|
1,100 | 3.97 | 3.97 | 3.72 | 0 | 0 | 0 |