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) |
-0.06 | -2.03% | 1,700,300 | 4,720 | 0.0 |
2.81
2.96
2.90
|
2 tháng
(2024-07-22) |
-0.13 | -4.29% | 4,111,800 | 48,586 | 0.1 |
2.71
3.08
2.90
|
3 tháng
(2024-06-21) |
-0.54 | -15.70% | 7,321,900 | 84,020 | 0.3 |
2.71
3.50
2.90
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 19,124,300 | 77,820 | 0.2 |
2.71
4.10
2.90
|
12 tháng
(2023-09-25) |
-2.19 | -43.03% | 47,424,700 | 39,726 | -0.0 |
2.71
5.22
2.90
|
24 tháng
(2022-09-30) |
-2.35 | -44.76% | 167,632,100 | -782,497 | -3.8 |
2.47
6.63
2.90
|
36 tháng
(2021-10-05) |
-8.10 | -73.64% | 403,235,600 | -4,843,112 | -49.5 |
2.47
14.60
2.90
|
60 tháng
(2019-10-16) |
-6.43 | -68.93% | 1,215,247,720 | -29,740,116 | -286.0 |
2.47
15.05
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2009 |
13.56
|
56,860 | 14.28 | 14.28 | 13.56 | 23,200 | 0 | 0 | |
30/06/2009 |
14.28
|
34,240 | 14.58 | 14.68 | 13.97 | 1,000 | 1,740 | 0 | |
29/06/2009 |
14.58
|
36,690 | 14.28 | 14.58 | 14.07 | 13,700 | 0 | 0 | |
26/06/2009 |
14.28
|
40,560 | 14.48 | 14.68 | 14.28 | 11,190 | 19,130 | 0 | |
25/06/2009 |
14.48
|
119,390 | 14.28 | 14.99 | 14.28 | 16,000 | 0 | 0 | |
24/06/2009 |
14.28
|
58,160 | 13.66 | 14.28 | 14.28 | 10,110 | 20,100 | 0 | |
23/06/2009 |
13.66
|
205,580 | 14.38 | 14.38 | 13.66 | 16,020 | 31,110 | 0 | |
22/06/2009 |
14.38
|
310,290 | 15.09 | 15.09 | 14.38 | 15,010 | 21,010 | 0 | |
19/06/2009 |
15.09
|
77,510 | 15.30 | 15.81 | 15.09 | 320 | 1,570 | 0 | |
18/06/2009 |
15.30
|
98,440 | 15.50 | 16.11 | 14.89 | 15,900 | 19,660 | 0 | |
17/06/2009 |
15.50
|
185,190 | 14.79 | 15.50 | 14.07 | 220 | 14,300 | 0 | |
16/06/2009 |
14.79
|
102,670 | 15.50 | 15.50 | 14.79 | 7,320 | 17,400 | 0 | |
15/06/2009 |
15.50
|
112,200 | 16.21 | 16.21 | 15.50 | 4,820 | 230 | 0 | |
12/06/2009 |
16.21
|
151,570 | 16.21 | 16.93 | 16.11 | 8,310 | 0 | 0 | |
11/06/2009 |
16.21
|
222,540 | 15.50 | 16.21 | 15.50 | 56,580 | 0 | 0 | |
10/06/2009 |
15.50
|
118,810 | 16.32 | 16.32 | 15.50 | 2,620 | 2,630 | 0 | |
09/06/2009 |
16.32
|
222,120 | 16.11 | 16.52 | 15.40 | 16,220 | 300 | 0 | |
08/06/2009 |
16.11
|
59,120 | 15.40 | 16.11 | 16.11 | 18,580 | 340 | 0 | |
05/06/2009 |
15.40
|
106,430 | 14.68 | 15.40 | 15.40 | 39,120 | 26,000 | 0 | |
04/06/2009 |
14.68
|
237,530 | 14.07 | 14.68 | 14.17 | 154,710 | 22,890 | 0 | |
03/06/2009 |
14.07
|
298,540 | 13.87 | 14.38 | 13.87 | 71,490 | 10,550 | 0 | |
02/06/2009 |
13.87
|
83,590 | 13.26 | 13.87 | 13.87 | 61,940 | 480 | 0 | |
01/06/2009 |
13.26
|
150,010 | 12.64 | 13.26 | 13.05 | 77,070 | 30,940 | 0 | |
29/05/2009 |
12.64
|
69,740 | 12.44 | 12.85 | 12.44 | 16,000 | 1,150 | 0 | |
28/05/2009 |
12.44
|
170,740 | 13.05 | 13.05 | 12.44 | 56,680 | 1,840 | 0 | |
27/05/2009 |
13.05
|
167,640 | 13.26 | 13.46 | 13.05 | 42,030 | 2,210 | 0 | |
26/05/2009 |
13.26
|
295,970 | 13.26 | 13.87 | 13.05 | 146,480 | 32,450 | 0 | |
25/05/2009 |
13.26
|
215,600 | 12.64 | 13.26 | 12.64 | 44,660 | 68,600 | 0 | |
22/05/2009 |
12.64
|
180,060 | 13.05 | 13.05 | 12.44 | 21,560 | 470 | 0 | |
21/05/2009 |
13.05
|
298,610 | 12.75 | 13.36 | 12.44 | 70,310 | 600 | 0 | |
20/05/2009 |
12.75
|
196,020 | 12.34 | 12.85 | 11.83 | 87,180 | 1,300 | 0 | |
19/05/2009 |
12.34
|
124,560 | 11.83 | 12.34 | 12.34 | 83,410 | 11,000 | 0 | |
18/05/2009 |
11.83
|
174,490 | 11.52 | 12.03 | 11.52 | 64,200 | 14,770 | 0 | |
15/05/2009 |
11.52
|
161,460 | 11.01 | 11.52 | 11.42 | 91,020 | 1,000 | 0 | |
14/05/2009 |
11.01
|
207,400 | 11.22 | 11.22 | 10.71 | 73,090 | 3,000 | 0 | |
13/05/2009 |
11.22
|
321,730 | 11.62 | 11.83 | 11.11 | 38,470 | 19,800 | 0 | |
12/05/2009 |
11.62
|
168,630 | 11.11 | 11.62 | 10.81 | 22,640 | 0 | 0 | |
11/05/2009 |
11.11
|
122,700 | 11.11 | 11.42 | 11.11 | 20,790 | 3,500 | 0 | |
08/05/2009 |
11.11
|
207,400 | 10.71 | 11.22 | 10.91 | 0 | 0 | 0 | |
07/05/2009 |
10.71
|
267,540 | 10.20 | 10.71 | 10.60 | 72,600 | 3,340 | 0 | |
06/05/2009 |
10.20
|
397,640 | 10.01 | 10.50 | 10.03 | 183,220 | 500 | 0 | |
05/05/2009 |
10.01
|
33,800 | 9.54 | 10.01 | 10.01 | 26,300 | 0 | 0 | |
04/05/2009 |
9.54
|
9,310 | 9.10 | 9.54 | 9.54 | 0 | 30 | 0 | |
29/04/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
29/04/2009 |
9.10
|
90,880 | 8.67 | 9.10 | 8.91 | 26,500 | 0 | 0 | |
28/04/2009 |
8.67
|
65,680 | 8.47 | 8.67 | 8.47 | 13,500 | 7,780 | 0 | |
27/04/2009 |
8.47
|
35,000 | 8.31 | 8.67 | 8.33 | 15,020 | 0 | 0 | |
24/04/2009 |
8.31
|
199,140 | 8.41 | 8.47 | 8.00 | 39,640 | 28,110 | 0 | |
23/04/2009 |
8.41
|
135,660 | 8.53 | 8.67 | 8.37 | 60,930 | 35,570 | 0 | |
22/04/2009 |
8.53
|
367,560 | 8.45 | 8.71 | 8.27 | 17,360 | 128,570 | 0 | |
21/04/2009 |
8.45
|
84,980 | 8.88 | 8.88 | 8.45 | 7,020 | 52,330 | 0 | |
20/04/2009 |
8.88
|
44,350 | 9.34 | 9.34 | 8.88 | 20,100 | 26,750 | 0 | |
17/04/2009 |
9.34
|
193,080 | 9.81 | 9.81 | 9.34 | 30,120 | 15,860 | 0 | |
16/04/2009 |
9.81
|
199,250 | 9.73 | 9.95 | 9.67 | 25,300 | 62,530 | 0 | |
15/04/2009 |
9.73
|
249,120 | 9.75 | 10.14 | 9.46 | 57,660 | 7,950 | 0 | |
14/04/2009 |
9.75
|
397,900 | 9.30 | 9.75 | 9.55 | 27,790 | 75,000 | 0 | |
13/04/2009 |
9.30
|
10,460 | 8.86 | 9.30 | 9.30 | 0 | 2,000 | 0 | |
10/04/2009 |
8.86
|
549,020 | 8.45 | 8.86 | 8.84 | 393,970 | 361,320 | 0 | |
09/04/2009 |
8.45
|
175,390 | 8.37 | 8.77 | 8.37 | 15,000 | 0 | 0 | |
08/04/2009 |
8.37
|
213,800 | 8.75 | 8.86 | 8.37 | 5,000 | 25,120 | 0 | |
07/04/2009 |
8.75
|
409,980 | 8.33 | 8.75 | 8.33 | 105,100 | 2,300 | 0 | |
03/04/2009 |
8.33
|
160,070 | 7.94 | 8.33 | 8.27 | 64,180 | 500 | 0 | |
02/04/2009 |
7.94
|
191,120 | 7.56 | 7.94 | 7.74 | 61,920 | 1,000 | 0 | |
01/04/2009 |
7.56
|
160,070 | 7.21 | 7.56 | 7.21 | 14,990 | 2,400 | 0 | |
31/03/2009 |
7.21
|
199,190 | 7.58 | 7.58 | 7.21 | 37,040 | 17,290 | 0 | |
30/03/2009 |
7.58
|
149,590 | 7.68 | 7.78 | 7.49 | 61,920 | 440 | 0 | |
27/03/2009 |
7.68
|
269,730 | 7.68 | 8.06 | 7.68 | 58,200 | 3,300 | 0 | |
26/03/2009 |
7.68
|
174,450 | 7.33 | 7.68 | 7.58 | 99,130 | 1,000 | 0 | |
25/03/2009 |
7.33
|
273,490 | 6.99 | 7.33 | 6.89 | 124,390 | 200 | 0 | |
24/03/2009 |
6.99
|
92,540 | 6.68 | 6.99 | 6.99 | 53,230 | 0 | 0 | |
23/03/2009 |
6.68
|
157,420 | 6.54 | 6.70 | 6.50 | 124,150 | 3,900 | 0 | |
20/03/2009 |
6.54
|
132,180 | 6.52 | 6.82 | 6.48 | 21,400 | 3,320 | 0 | |
19/03/2009 |
6.52
|
116,190 | 6.82 | 6.99 | 6.52 | 20,260 | 4,500 | 0 | |
18/03/2009 |
6.82
|
196,100 | 6.50 | 6.82 | 6.70 | 65,000 | 1,670 | 0 | |
17/03/2009 |
6.50
|
119,980 | 6.30 | 6.58 | 6.40 | 160 | 3,170 | 0 | |
16/03/2009 |
6.30
|
31,620 | 6.15 | 6.30 | 6.15 | 0 | 6,910 | 0 | |
13/03/2009 |
6.15
|
68,270 | 6.13 | 6.26 | 6.15 | 1,200 | 1,700 | 0 | |
12/03/2009 |
6.13
|
53,750 | 6.34 | 6.34 | 6.13 | 10,000 | 1,000 | 0 | |
11/03/2009 |
6.34
|
82,160 | 6.28 | 6.50 | 6.30 | 11,640 | 100 | 0 | |
10/03/2009 |
6.28
|
41,580 | 6.15 | 6.28 | 6.17 | 10,000 | 0 | 0 | |
09/03/2009 |
6.15
|
24,220 | 6.11 | 6.21 | 6.09 | 10,360 | 2,000 | 0 | |
06/03/2009 |
6.11
|
32,700 | 6.19 | 6.19 | 6.05 | 14,000 | 0 | 0 | |
05/03/2009 |
6.19
|
26,060 | 5.95 | 6.19 | 6.07 | 11,270 | 3,500 | 0 | |
04/03/2009 |
5.95
|
28,010 | 5.83 | 5.99 | 5.83 | 11,000 | 1,000 | 0 | |
03/03/2009 |
5.83
|
70,470 | 6.01 | 6.01 | 5.81 | 10,000 | 35,190 | 0 | |
02/03/2009 |
6.01
|
64,880 | 6.01 | 6.21 | 5.91 | 20 | 0 | 0 | |
27/02/2009 |
6.01
|
22,150 | 5.91 | 6.07 | 5.77 | 90 | 1,170 | 0 | |
26/02/2009 |
5.91
|
53,810 | 5.89 | 6.01 | 5.63 | 20,000 | 870 | 0 | |
25/02/2009 |
5.89
|
42,080 | 5.61 | 5.89 | 5.87 | 0 | 280 | 0 | |
24/02/2009 |
5.61
|
44,270 | 5.77 | 6.03 | 5.59 | 0 | 15,000 | 0 | |
23/02/2009 |
5.77
|
45,690 | 5.95 | 5.95 | 5.71 | 10,040 | 2,290 | 0 | |
20/02/2009 |
5.95
|
70,090 | 6.17 | 6.17 | 5.95 | 0 | 16,300 | 0 | |
19/02/2009 |
6.17
|
75,510 | 6.26 | 6.40 | 6.17 | 2,020 | 21,460 | 0 | |
18/02/2009 |
6.26
|
163,550 | 6.48 | 6.48 | 6.26 | 99,600 | 5,000 | 0 | |
17/02/2009 |
6.48
|
115,330 | 6.54 | 6.54 | 6.30 | 63,960 | 15,060 | 0 | |
16/02/2009 |
6.54
|
49,600 | 6.58 | 6.64 | 6.50 | 19,080 | 3,650 | 0 | |
13/02/2009 |
6.58
|
61,540 | 6.46 | 6.58 | 6.46 | 21,360 | 0 | 0 | |
12/02/2009 |
6.46
|
93,680 | 6.28 | 6.56 | 6.21 | 34,570 | 8,200 | 0 | |
11/02/2009 |
6.28
|
85,130 | 6.40 | 6.40 | 6.22 | 64,500 | 0 | 0 | |
10/02/2009 |
6.40
|
59,730 | 6.48 | 6.48 | 6.30 | 43,230 | 0 | 0 | |
09/02/2009 |
6.48
|
81,980 | 6.22 | 6.48 | 6.26 | 26,780 | 0 | 0 |