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) |
4.93 | 4.64% | 56,600 | 2,800 | 0.3 |
105.38
118.96
111
|
2 tháng
(2024-07-22) |
11.87 | 11.97% | 210,700 | 7,802 | 0.9 |
99.13
118.96
111
|
3 tháng
(2024-06-21) |
21.78 | 24.41% | 216,300 | 7,801 | 0.9 |
89.22
118.96
111
|
6 tháng
(2024-03-25) |
39.62 | 55.51% | 224,400 | 8,201 | 0.9 |
70.38
118.96
111
|
12 tháng
(2023-09-25) |
39.43 | 55.08% | 233,700 | 9,301 | 1.0 |
50.56
118.96
111
|
24 tháng
(2022-09-30) |
22.02 | 24.75% | 250,988 | 8,323 | 0.9 |
50.56
118.96
111
|
36 tháng
(2021-10-05) |
34.73 | 45.54% | 259,230 | 8,627 | 0.9 |
49.57
118.96
111
|
60 tháng
(2019-10-16) |
-9.71 | -8.05% | 685,317 | 9,036 | 1.0 |
49.57
120.71
111
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
4.83
|
300 | 4.71 | 4.83 | 4.36 | 0 | 0 | 0 | |
01/07/2009 |
4.71
|
1,900 | 4.77 | 4.77 | 4.38 | 0 | 0 | 0 | |
30/06/2009 |
4.77
|
1,500 | 4.68 | 4.77 | 4.68 | 0 | 0 | 0 | |
29/06/2009 |
4.68
|
1,400 | 4.77 | 4.77 | 4.68 | 0 | 0 | 0 | |
26/06/2009 |
4.77
|
3,700 | 4.50 | 4.86 | 4.71 | 0 | 0 | 0 | |
25/06/2009 |
4.50
|
14,700 | 4.44 | 5.06 | 4.50 | 0 | 0 | 0 | |
24/06/2009 |
4.44
|
30,000 | 4.77 | 5.09 | 4.44 | 1,000 | 4,200 | 0 | |
23/06/2009 |
4.77
|
3,200 | 5.09 | 5.09 | 4.77 | 0 | 0 | 0 | |
22/06/2009 |
5.09
|
2,200 | 5.30 | 5.30 | 5.09 | 0 | 0 | 0 | |
19/06/2009 |
5.30
|
58,200 | 5.27 | 5.62 | 5.15 | 1,400 | 0 | 0 | |
18/06/2009 |
5.27
|
5,200 | 5.41 | 5.41 | 5.27 | 0 | 0 | 0 | |
09/06/2009 |
5.41
|
46,170 | 5.18 | 5.41 | 5.18 | 0 | 1,400 | 0 | |
08/06/2009 |
5.18
|
1,040 | 4.94 | 5.18 | 5.18 | 0 | 0 | 0 | |
05/06/2009 |
4.94
|
23,810 | 4.71 | 4.94 | 4.94 | 0 | 0 | 0 | |
04/06/2009 |
4.71
|
20,820 | 4.50 | 4.71 | 4.44 | 0 | 0 | 0 | |
03/06/2009 |
4.50
|
6,640 | 4.71 | 4.71 | 4.47 | 0 | 650 | 0 | |
02/06/2009 |
4.71
|
14,170 | 4.59 | 4.80 | 4.65 | 0 | 0 | 0 | |
01/06/2009 |
4.59
|
10,200 | 4.41 | 4.62 | 4.41 | 0 | 0 | 0 | |
29/05/2009 |
4.41
|
2,620 | 4.41 | 4.53 | 4.41 | 0 | 0 | 0 | |
28/05/2009 |
4.41
|
7,390 | 4.44 | 4.47 | 4.27 | 0 | 1,000 | 0 | |
27/05/2009 |
4.44
|
9,780 | 4.41 | 4.53 | 4.41 | 0 | 0 | 0 | |
26/05/2009 |
4.41
|
23,680 | 4.62 | 4.83 | 4.41 | 0 | 0 | 0 | |
25/05/2009 |
4.62
|
8,400 | 4.41 | 4.62 | 4.50 | 650 | 0 | 0 | |
22/05/2009 |
4.41
|
21,370 | 4.59 | 4.59 | 4.38 | 2,000 | 0 | 0 | |
21/05/2009 |
4.59
|
19,570 | 4.71 | 4.71 | 4.47 | 0 | 0 | 0 | |
20/05/2009 |
4.71
|
10,590 | 4.56 | 4.77 | 4.71 | 0 | 0 | 0 | |
19/05/2009 |
4.56
|
12,900 | 4.36 | 4.56 | 4.38 | 0 | 0 | 0 | |
18/05/2009 |
4.36
|
31,120 | 4.15 | 4.36 | 4.18 | 0 | 0 | 0 | |
15/05/2009 |
4.15
|
23,550 | 3.97 | 4.15 | 4.09 | 0 | 0 | 0 | |
14/05/2009 |
3.97
|
9,120 | 3.94 | 4.00 | 3.94 | 0 | 0 | 0 | |
13/05/2009 |
3.94
|
16,190 | 3.86 | 4.03 | 3.83 | 1,400 | 0 | 0 | |
12/05/2009 |
3.86
|
2,060 | 3.74 | 3.88 | 3.74 | 0 | 490 | 0 | |
11/05/2009 |
3.74
|
8,560 | 3.80 | 3.80 | 3.68 | 0 | 0 | 0 | |
08/05/2009 |
3.80
|
6,930 | 3.83 | 3.83 | 3.68 | 0 | 0 | 0 | |
07/05/2009 |
3.83
|
6,100 | 3.83 | 3.97 | 3.77 | 0 | 0 | 0 | |
06/05/2009 |
3.83
|
4,740 | 3.91 | 3.97 | 3.77 | 20 | 0 | 0 | |
05/05/2009 |
3.91
|
17,890 | 3.91 | 4.09 | 3.91 | 0 | 0 | 0 | |
04/05/2009 |
3.91
|
19,510 | 3.74 | 3.91 | 3.88 | 0 | 50 | 0 | |
29/04/2009 |
3.74
|
8,910 | 3.56 | 3.74 | 3.62 | 0 | 0 | 0 | |
28/04/2009 |
3.56
|
4,380 | 3.44 | 3.59 | 3.38 | 0 | 0 | 0 | |
27/04/2009 |
3.44
|
2,000 | 3.59 | 3.59 | 3.44 | 0 | 0 | 0 | |
24/04/2009 |
3.59
|
4,410 | 3.71 | 3.71 | 3.53 | 0 | 0 | 0 | |
23/04/2009 |
3.71
|
610 | 3.83 | 3.83 | 3.65 | 0 | 0 | 0 | |
22/04/2009 |
3.83
|
9,890 | 3.77 | 3.83 | 3.59 | 0 | 0 | 0 | |
21/04/2009 |
3.77
|
3,960 | 3.65 | 3.77 | 3.47 | 0 | 0 | 0 | |
20/04/2009 |
3.65
|
8,040 | 3.83 | 4.00 | 3.65 | 0 | 0 | 0 | |
17/04/2009 |
3.83
|
11,350 | 3.94 | 3.94 | 3.77 | 0 | 0 | 0 | |
16/04/2009 |
3.94
|
14,330 | 3.77 | 3.94 | 3.71 | 0 | 0 | 0 | |
15/04/2009 |
3.77
|
11,490 | 3.91 | 3.91 | 3.74 | 0 | 2,380 | 0 | |
14/04/2009 |
3.91
|
6,980 | 3.83 | 3.91 | 3.77 | 0 | 470 | 0 | |
13/04/2009: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
13/04/2009 |
3.83
|
27,830 | 3.68 | 3.83 | 3.50 | 0 | 0 | 0 | |
10/04/2009 |
3.68
|
7,160 | 3.68 | 3.71 | 3.50 | 0 | 0 | 0 | |
09/04/2009 |
3.68
|
6,080 | 3.71 | 3.71 | 3.56 | 0 | 0 | 0 | |
08/04/2009 |
3.71
|
1,070 | 3.62 | 3.71 | 3.48 | 0 | 0 | 0 | |
07/04/2009 |
3.62
|
12,710 | 3.48 | 3.65 | 3.62 | 0 | 2,000 | 0 | |
03/04/2009 |
3.48
|
20,200 | 3.33 | 3.48 | 3.33 | 1,700 | 1,000 | 0 | |
02/04/2009 |
3.33
|
4,590 | 3.48 | 3.48 | 3.30 | 0 | 0 | 0 | |
01/04/2009 |
3.48
|
700 | 3.45 | 3.48 | 3.45 | 0 | 0 | 0 | |
31/03/2009 |
3.45
|
980 | 3.48 | 3.48 | 3.30 | 0 | 0 | 0 | |
30/03/2009 |
3.48
|
160 | 3.45 | 3.48 | 3.30 | 0 | 0 | 0 | |
27/03/2009 |
3.45
|
2,990 | 3.39 | 3.48 | 3.24 | 0 | 0 | 0 | |
26/03/2009 |
3.39
|
1,010 | 3.48 | 3.65 | 3.39 | 0 | 0 | 0 | |
25/03/2009 |
3.48
|
860 | 3.50 | 3.59 | 3.45 | 0 | 0 | 0 | |
24/03/2009 |
3.50
|
110 | 3.45 | 3.50 | 3.50 | 0 | 0 | 0 | |
23/03/2009 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
20/03/2009 |
3.45
|
1,000 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
19/03/2009 |
3.45
|
3,930 | 3.62 | 3.71 | 3.45 | 0 | 0 | 0 | |
18/03/2009 |
3.62
|
2,110 | 3.53 | 3.65 | 3.48 | 0 | 0 | 0 | |
17/03/2009 |
3.53
|
8,450 | 3.48 | 3.53 | 3.30 | 0 | 0 | 0 | |
16/03/2009 |
3.48
|
290 | 3.48 | 3.48 | 3.48 | 90 | 0 | 0 | |
13/03/2009 |
3.48
|
2,010 | 3.48 | 3.48 | 3.48 | 10 | 0 | 0 | |
12/03/2009 |
3.48
|
1,600 | 3.62 | 3.62 | 3.48 | 0 | 0 | 0 | |
11/03/2009 |
3.62
|
720 | 3.59 | 3.62 | 3.56 | 0 | 0 | 0 | |
10/03/2009 |
3.59
|
10 | 3.48 | 3.59 | 3.59 | 0 | 0 | 0 | |
09/03/2009 |
3.48
|
7,270 | 3.53 | 3.56 | 3.48 | 0 | 1,810 | 0 | |
06/03/2009 |
3.53
|
10 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
05/03/2009 |
3.53
|
3,510 | 3.48 | 3.53 | 3.53 | 0 | 0 | 0 | |
04/03/2009 |
3.48
|
2,190 | 3.48 | 3.48 | 3.33 | 0 | 0 | 0 | |
03/03/2009 |
3.48
|
8,760 | 3.53 | 3.56 | 3.36 | 0 | 0 | 0 | |
02/03/2009 |
3.53
|
2,630 | 3.48 | 3.56 | 3.50 | 0 | 0 | 0 | |
27/02/2009 |
3.48
|
920 | 3.48 | 3.50 | 3.33 | 0 | 0 | 0 | |
26/02/2009 |
3.48
|
17,230 | 3.48 | 3.50 | 3.30 | 0 | 0 | 0 | |
25/02/2009 |
3.48
|
1,020 | 3.48 | 3.56 | 3.33 | 0 | 0 | 0 | |
24/02/2009 |
3.48
|
310 | 3.65 | 3.65 | 3.48 | 0 | 0 | 0 | |
23/02/2009 |
3.65
|
10 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
20/02/2009 |
3.65
|
10 | 3.48 | 3.65 | 3.65 | 0 | 0 | 0 | |
19/02/2009 |
3.48
|
10 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
18/02/2009 |
3.48
|
210 | 3.48 | 3.48 | 3.30 | 0 | 0 | 0 | |
17/02/2009 |
3.48
|
400 | 3.59 | 3.59 | 3.48 | 0 | 0 | 0 | |
16/02/2009 |
3.59
|
110 | 3.53 | 3.71 | 3.59 | 0 | 0 | 0 | |
13/02/2009 |
3.53
|
30 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
12/02/2009 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
11/02/2009 |
3.53
|
340 | 3.56 | 3.74 | 3.39 | 0 | 0 | 0 | |
10/02/2009 |
3.56
|
740 | 3.56 | 3.56 | 3.53 | 0 | 0 | 0 | |
09/02/2009 |
3.56
|
180 | 3.48 | 3.56 | 3.56 | 0 | 0 | 0 | |
06/02/2009 |
3.48
|
1,620 | 3.48 | 3.48 | 3.33 | 0 | 0 | 0 | |
05/02/2009 |
3.48
|
2,020 | 3.65 | 3.65 | 3.48 | 10 | 0 | 0 | |
04/02/2009 |
3.65
|
1,830 | 3.77 | 3.77 | 3.65 | 520 | 0 | 0 | |
03/02/2009 |
3.77
|
1,800 | 3.77 | 3.82 | 3.59 | 980 | 0 | 0 | |
02/02/2009 |
3.77
|
2,100 | 3.71 | 3.85 | 3.71 | 80 | 0 | 0 |