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) |
-0.10 | -0.84% | 986,000 | 1,600 | 0.0 |
11.60
12.20
11.80
|
2 tháng
(2024-09-16) |
-0.20 | -1.67% | 1,771,500 | 1,884 | 0.0 |
11.60
12.30
11.80
|
3 tháng
(2024-08-15) |
-0.70 | -5.60% | 2,365,100 | 5,384 | 0.1 |
11.60
12.70
11.80
|
6 tháng
(2024-05-17) |
1.30 | 12.38% | 6,834,900 | 203,638 | 2.2 |
10
13.30
11.80
|
12 tháng
(2023-11-20) |
3.70 | 45.68% | 10,898,600 | 104,904 | 1.4 |
8
13.30
11.80
|
24 tháng
(2022-11-24) |
6 | 103.45% | 20,683,593 | 254,052 | 2.7 |
5.80
13.30
11.80
|
36 tháng
(2021-11-29) |
-5.10 | -30.18% | 65,483,468 | 266,019 | 2.9 |
5.40
16.90
11.80
|
60 tháng
(2019-12-10) |
5.80 | 96.67% | 121,321,541 | -1,531,632 | -10.1 |
4.30
20.50
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/08/2009 |
6.68
|
112,500 | 6.72 | 6.78 | 6.51 | 0 | 0 | 0 | |
25/08/2009 |
6.72
|
94,200 | 6.90 | 6.90 | 6.64 | 1,800 | 0 | 0 | |
24/08/2009 |
6.90
|
233,100 | 6.66 | 7.06 | 6.82 | 500 | 0 | 0 | |
21/08/2009 |
6.66
|
511,400 | 6.49 | 6.92 | 6.49 | 0 | 0 | 0 | |
20/08/2009 |
6.49
|
130,400 | 6.47 | 6.80 | 6.39 | 0 | 0 | 0 | |
19/08/2009 |
6.47
|
185,000 | 6.35 | 6.60 | 6.33 | 0 | 0 | 0 | |
18/08/2009 |
6.35
|
131,700 | 6.39 | 6.45 | 6.27 | 0 | 0 | 0 | |
17/08/2009 |
6.39
|
109,000 | 6.37 | 6.62 | 6.09 | 0 | 500 | 0 | |
14/08/2009 |
6.37
|
150,300 | 6.45 | 6.45 | 6.13 | 1,900 | 2,000 | 0 | |
13/08/2009 |
6.45
|
149,500 | 6.86 | 6.92 | 6.45 | 0 | 0 | 0 | |
12/08/2009 |
6.86
|
534,100 | 6.55 | 6.94 | 6.70 | 0 | 3,000 | 0 | |
11/08/2009 |
6.55
|
306,800 | 6.21 | 6.55 | 6.25 | 0 | 0 | 0 | |
10/08/2009 |
6.21
|
298,000 | 5.82 | 6.21 | 5.91 | 0 | 1,000 | 0 | |
07/08/2009 |
5.82
|
64,300 | 5.82 | 5.86 | 5.78 | 1,000 | 0 | 0 | |
06/08/2009 |
5.82
|
110,100 | 5.78 | 5.93 | 5.72 | 0 | 400 | 0 | |
05/08/2009 |
5.78
|
76,800 | 5.72 | 5.80 | 5.60 | 5,100 | 0 | 0 | |
04/08/2009 |
5.72
|
45,500 | 5.68 | 5.93 | 5.68 | 0 | 0 | 0 | |
03/08/2009 |
5.68
|
57,100 | 5.76 | 5.78 | 5.60 | 1,000 | 0 | 0 | |
31/07/2009 |
5.76
|
122,100 | 5.44 | 5.76 | 5.58 | 2,000 | 0 | 0 | |
30/07/2009 |
5.44
|
58,800 | 5.54 | 5.54 | 5.17 | 0 | 0 | 0 | |
29/07/2009 |
5.54
|
59,400 | 5.60 | 5.68 | 5.48 | 900 | 0 | 0 | |
28/07/2009 |
5.60
|
72,200 | 5.91 | 5.91 | 5.56 | 0 | 0 | 0 | |
27/07/2009 |
5.91
|
87,000 | 5.80 | 6.21 | 5.70 | 0 | 0 | 0 | |
24/07/2009 |
5.80
|
108,000 | 5.58 | 5.80 | 5.60 | 0 | 0 | 0 | |
23/07/2009 |
5.58
|
91,100 | 5.24 | 5.64 | 5.15 | 0 | 0 | 0 | |
22/07/2009 |
5.24
|
24,300 | 5.28 | 5.38 | 5.22 | 0 | 0 | 0 | |
21/07/2009 |
5.28
|
49,800 | 5.19 | 5.46 | 5.07 | 0 | 0 | 0 | |
20/07/2009 |
5.19
|
82,500 | 5.46 | 5.46 | 5.09 | 0 | 0 | 0 | |
17/07/2009 |
5.46
|
24,400 | 5.58 | 5.58 | 5.38 | 0 | 0 | 0 | |
16/07/2009 |
5.58
|
24,400 | 5.50 | 5.78 | 5.54 | 0 | 0 | 0 | |
15/07/2009 |
5.50
|
29,100 | 5.48 | 5.58 | 5.48 | 0 | 0 | 0 | |
14/07/2009 |
5.48
|
61,700 | 5.46 | 5.78 | 5.38 | 0 | 0 | 0 | |
13/07/2009 |
5.46
|
65,700 | 5.58 | 5.68 | 5.44 | 0 | 0 | 0 | |
10/07/2009 |
5.58
|
35,300 | 5.78 | 5.78 | 5.58 | 500 | 0 | 0 | |
09/07/2009 |
5.78
|
172,600 | 5.48 | 5.91 | 5.58 | 0 | 0 | 0 | |
08/07/2009 |
5.48
|
35,200 | 5.54 | 5.58 | 5.40 | 0 | 0 | 0 | |
07/07/2009 |
5.54
|
34,600 | 5.68 | 5.68 | 5.48 | 0 | 0 | 0 | |
06/07/2009 |
5.68
|
111,700 | 5.38 | 5.68 | 5.48 | 0 | 1,100 | 0 | |
03/07/2009 |
5.38
|
59,600 | 5.46 | 5.46 | 5.07 | 1,500 | 0 | 0 | |
02/07/2009 |
5.46
|
112,000 | 5.15 | 5.50 | 5.07 | 0 | 3,200 | 0 | |
01/07/2009 |
5.15
|
136,200 | 5.52 | 5.52 | 5.15 | 0 | 0 | 0 | |
30/06/2009 |
5.52
|
77,200 | 5.78 | 5.78 | 5.38 | 0 | 5,900 | 0 | |
29/06/2009 |
5.78
|
36,100 | 5.93 | 5.93 | 5.68 | 400 | 0 | 0 | |
26/06/2009 |
5.93
|
40,800 | 5.88 | 6.03 | 5.82 | 0 | 0 | 0 | |
25/06/2009 |
5.88
|
61,100 | 5.97 | 6.35 | 5.68 | 300 | 0 | 0 | |
24/06/2009 |
5.97
|
39,000 | 5.56 | 5.97 | 5.58 | 500 | 0 | 0 | |
23/06/2009 |
5.56
|
148,400 | 5.97 | 5.97 | 5.56 | 0 | 1,000 | 0 | |
22/06/2009 |
5.97
|
107,100 | 6.29 | 6.29 | 5.95 | 500 | 300 | 0 | |
19/06/2009 |
6.29
|
93,700 | 6.41 | 6.70 | 6.09 | 100 | 0 | 0 | |
18/06/2009 |
6.41
|
181,400 | 6.29 | 6.41 | 6.11 | 0 | 100 | 0 | |
17/06/2009 |
6.29
|
128,900 | 6.01 | 6.29 | 5.60 | 0 | 200 | 0 | |
16/06/2009 |
6.01
|
222,700 | 6.45 | 6.45 | 6.01 | 200 | 0 | 0 | |
15/06/2009 |
6.45
|
230,200 | 6.70 | 6.80 | 6.45 | 500 | 0 | 0 | |
12/06/2009 |
6.70
|
260,400 | 6.94 | 7.35 | 6.49 | 0 | 1,100 | 0 | |
11/06/2009 |
6.94
|
273,100 | 6.76 | 7.10 | 6.47 | 0 | 0 | 0 | |
10/06/2009 |
6.76
|
373,200 | 7.10 | 7.10 | 6.76 | 1,100 | 0 | 0 | |
09/06/2009 |
7.10
|
306,500 | 7.49 | 7.95 | 7.00 | 0 | 0 | 0 | |
08/06/2009 |
7.49
|
302,100 | 7.00 | 7.49 | 7.31 | 0 | 3,000 | 0 | |
05/06/2009 |
7.00
|
360,200 | 6.80 | 7.00 | 7.00 | 0 | 0 | 0 | |
04/06/2009 |
6.80
|
274,200 | 6.37 | 6.80 | 6.29 | 0 | 2,000 | 0 | |
03/06/2009 |
6.37
|
150,500 | 6.49 | 6.66 | 6.29 | 1,000 | 0 | 0 | |
02/06/2009 |
6.49
|
234,700 | 6.41 | 6.80 | 6.41 | 0 | 7,000 | 0 | |
01/06/2009 |
6.41
|
157,800 | 6.09 | 6.41 | 6.27 | 0 | 300 | 0 | |
29/05/2009 |
6.09
|
128,300 | 5.86 | 6.23 | 5.80 | 0 | 0 | 0 | |
28/05/2009 |
5.86
|
325,400 | 6.27 | 6.27 | 5.86 | 0 | 0 | 0 | |
27/05/2009 |
6.27
|
494,000 | 6.49 | 7.00 | 6.27 | 0 | 1,000 | 0 | |
26/05/2009 |
6.49
|
263,200 | 6.78 | 7.22 | 6.49 | 0 | 0 | 0 | |
25/05/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
25/05/2009 |
6.78
|
205,200 | 6.41 | 6.78 | 6.70 | 0 | 4,200 | 0 | |
22/05/2009 |
6.41
|
846,700 | 6.12 | 6.41 | 5.79 | 0 | 400 | 0 | |
21/05/2009 |
6.12
|
338,400 | 5.73 | 6.12 | 5.62 | 0 | 0 | 0 | |
20/05/2009 |
5.73
|
209,600 | 5.85 | 5.85 | 5.58 | 0 | 0 | 0 | |
19/05/2009 |
5.85
|
226,500 | 5.68 | 6.06 | 5.77 | 0 | 0 | 0 | |
18/05/2009 |
5.68
|
268,600 | 5.64 | 5.73 | 5.60 | 0 | 0 | 0 | |
15/05/2009 |
5.64
|
304,200 | 5.35 | 5.64 | 5.52 | 0 | 200 | 0 | |
14/05/2009 |
5.35
|
153,800 | 5.39 | 5.42 | 5.13 | 0 | 0 | 0 | |
13/05/2009 |
5.39
|
227,900 | 5.35 | 5.71 | 5.27 | 1,000 | 0 | 0 | |
12/05/2009 |
5.35
|
211,700 | 5.35 | 5.46 | 5.08 | 2,000 | 0 | 0 | |
11/05/2009 |
5.35
|
221,100 | 5.60 | 5.70 | 5.23 | 0 | 0 | 0 | |
08/05/2009 |
5.60
|
202,800 | 5.71 | 5.71 | 5.37 | 400 | 0 | 0 | |
07/05/2009 |
5.71
|
339,400 | 5.27 | 5.71 | 5.39 | 0 | 0 | 0 | |
06/05/2009 |
5.27
|
220,400 | 5.64 | 5.64 | 5.25 | 0 | 0 | 0 | |
05/05/2009 |
5.64
|
366,400 | 5.29 | 5.66 | 5.50 | 0 | 500 | 0 | |
04/05/2009 |
5.29
|
19,600 | 5.04 | 5.29 | 5.29 | 0 | 0 | 0 | |
29/04/2009 |
5.04
|
207,700 | 4.80 | 5.04 | 4.75 | 0 | 0 | 0 | |
28/04/2009 |
4.80
|
199,800 | 4.49 | 4.80 | 4.57 | 0 | 0 | 0 | |
27/04/2009 |
4.49
|
95,800 | 4.55 | 4.61 | 4.42 | 0 | 0 | 0 | |
24/04/2009 |
4.55
|
173,600 | 4.65 | 4.84 | 4.44 | 0 | 0 | 0 | |
23/04/2009 |
4.65
|
123,500 | 4.65 | 4.94 | 4.55 | 0 | 0 | 0 | |
22/04/2009 |
4.65
|
137,200 | 4.46 | 4.65 | 4.46 | 0 | 0 | 0 | |
21/04/2009 |
4.46
|
249,400 | 4.63 | 4.63 | 4.32 | 100 | 0 | 0 | |
20/04/2009 |
4.63
|
82,400 | 4.90 | 4.90 | 4.63 | 0 | 0 | 0 | |
17/04/2009 |
4.90
|
252,100 | 5.23 | 5.33 | 4.90 | 0 | 0 | 0 | |
16/04/2009 |
5.23
|
189,600 | 5.44 | 5.62 | 5.13 | 200 | 200 | 0 | |
15/04/2009 |
5.44
|
281,200 | 5.77 | 5.77 | 5.44 | 300 | 0 | 0 | |
14/04/2009 |
5.77
|
260,300 | 5.87 | 6.20 | 5.54 | 200 | 700 | 0 | |
13/04/2009 |
5.87
|
245,600 | 5.50 | 5.87 | 5.81 | 0 | 0 | 0 | |
10/04/2009 |
5.50
|
190,300 | 5.13 | 5.50 | 5.42 | 0 | 0 | 0 | |
09/04/2009 |
5.13
|
223,300 | 5.10 | 5.48 | 5.00 | 0 | 0 | 0 | |
08/04/2009 |
5.10
|
314,000 | 5.44 | 5.62 | 5.04 | 0 | 0 | 0 | |
07/04/2009 |
5.44
|
212,000 | 5.10 | 5.44 | 5.06 | 200 | 7,200 | 0 |