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) |
-0.70 | -7.53% | 25,400 | -1,200 | -0.0 |
8.50
9.30
8.60
|
2 tháng
(2024-07-22) |
-0.90 | -9.47% | 36,000 | -1,450 | -0.0 |
8.50
9.50
8.60
|
3 tháng
(2024-06-21) |
-1.10 | -11.34% | 39,600 | -1,450 | -0.0 |
8.50
9.70
8.60
|
6 tháng
(2024-03-25) |
0.17 | 2.07% | 82,200 | 318 | 0.0 |
8.10
9.70
8.60
|
12 tháng
(2023-09-25) |
0.17 | 2.07% | 112,000 | 418 | 0.0 |
8.05
9.70
8.60
|
24 tháng
(2022-09-30) |
-4.20 | -32.79% | 286,523 | 5,114 | 0.1 |
8.05
12.80
8.60
|
36 tháng
(2021-10-05) |
-1.26 | -12.78% | 1,369,839 | 104,064 | 1.7 |
8.05
15
8.60
|
60 tháng
(2019-10-16) |
-1.55 | -15.27% | 2,652,331 | 114,764 | 1.8 |
7.79
15
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
5.51
|
900 | 5.33 | 5.51 | 5.20 | 0 | 0 | 0 | |
01/07/2009 |
5.33
|
15,200 | 5.30 | 5.33 | 4.99 | 0 | 0 | 0 | |
30/06/2009 |
5.30
|
4,400 | 5.61 | 5.61 | 5.30 | 0 | 0 | 0 | |
29/06/2009 |
5.61
|
1,100 | 5.57 | 5.94 | 5.61 | 0 | 0 | 0 | |
26/06/2009 |
5.57
|
4,900 | 5.52 | 5.92 | 5.57 | 0 | 0 | 0 | |
25/06/2009 |
5.52
|
8,600 | 5.42 | 5.54 | 5.52 | 0 | 0 | 0 | |
24/06/2009 |
5.42
|
1,000 | 5.42 | 5.42 | 5.08 | 0 | 0 | 0 | |
23/06/2009 |
5.42
|
100 | 5.33 | 5.42 | 5.42 | 0 | 0 | 0 | |
22/06/2009 |
5.33
|
1,200 | 5.25 | 5.33 | 5.16 | 0 | 0 | 0 | |
19/06/2009 |
5.25
|
8,400 | 5.78 | 5.90 | 5.25 | 0 | 1,200 | 0 | |
18/06/2009 |
5.78
|
400 | 5.68 | 5.78 | 5.25 | 0 | 0 | 0 | |
17/06/2009 |
5.68
|
8,100 | 5.76 | 5.76 | 5.37 | 1,000 | 200 | 0 | |
16/06/2009 |
5.76
|
1,000 | 6.19 | 6.19 | 5.76 | 0 | 0 | 0 | |
15/06/2009 |
6.19
|
2,000 | 6.54 | 6.54 | 6.19 | 0 | 0 | 0 | |
12/06/2009 |
6.54
|
1,500 | 6.49 | 6.54 | 6.45 | 0 | 0 | 0 | |
11/06/2009 |
6.49
|
7,000 | 6.07 | 6.49 | 6.49 | 0 | 0 | 0 | |
10/06/2009 |
6.07
|
18,200 | 5.68 | 6.07 | 6.02 | 0 | 0 | 0 | |
09/06/2009 |
5.68
|
1,700 | 5.32 | 5.68 | 5.68 | 0 | 0 | 0 | |
08/06/2009 |
5.32
|
100 | 4.95 | 5.32 | 5.32 | 0 | 0 | 0 | |
28/05/2009 |
4.95
|
7,420 | 4.95 | 4.95 | 4.78 | 0 | 40 | 0 | |
27/05/2009 |
4.95
|
2,160 | 4.90 | 4.99 | 4.90 | 1,000 | 0 | 0 | |
26/05/2009 |
4.90
|
7,130 | 5.08 | 5.09 | 4.90 | 0 | 0 | 0 | |
25/05/2009 |
5.08
|
11,700 | 4.99 | 5.14 | 4.95 | 0 | 10 | 0 | |
22/05/2009 |
4.99
|
6,580 | 4.99 | 5.08 | 4.99 | 0 | 0 | 0 | |
21/05/2009 |
4.99
|
8,570 | 5.13 | 5.16 | 4.99 | 150 | 1,000 | 0 | |
20/05/2009 |
5.13
|
12,360 | 5.13 | 5.16 | 5.08 | 0 | 1,000 | 0 | |
19/05/2009 |
5.13
|
2,110 | 5.08 | 5.25 | 5.13 | 0 | 0 | 0 | |
18/05/2009 |
5.08
|
24,350 | 5.33 | 5.33 | 5.08 | 0 | 0 | 0 | |
15/05/2009 |
5.33
|
17,710 | 5.30 | 5.44 | 5.04 | 0 | 0 | 0 | |
14/05/2009 |
5.30
|
44,280 | 5.25 | 5.32 | 5.01 | 0 | 2,000 | 0 | |
13/05/2009 |
5.25
|
27,070 | 5.16 | 5.33 | 4.99 | 0 | 0 | 0 | |
12/05/2009 |
5.16
|
13,000 | 5.08 | 5.16 | 4.90 | 0 | 0 | 0 | |
11/05/2009 |
5.08
|
12,570 | 5.08 | 5.21 | 5.01 | 0 | 0 | 0 | |
08/05/2009 |
5.08
|
12,690 | 5.16 | 5.16 | 5.08 | 0 | 0 | 0 | |
07/05/2009 |
5.16
|
22,700 | 4.99 | 5.23 | 5.16 | 0 | 0 | 0 | |
06/05/2009 |
4.99
|
22,200 | 5.08 | 5.08 | 4.99 | 0 | 2,000 | 0 | |
05/05/2009 |
5.08
|
9,380 | 4.97 | 5.21 | 5.08 | 0 | 1,500 | 0 | |
04/05/2009: Cổ tức tiền mặt tỉ lệ: 4% Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
04/05/2009 |
4.97
|
9,100 | 4.75 | 4.97 | 4.90 | 0 | 6,380 | 0 | |
29/04/2009 |
4.75
|
12,700 | 4.63 | 4.75 | 4.65 | 0 | 0 | 0 | |
28/04/2009 |
4.63
|
14,900 | 4.57 | 4.63 | 4.40 | 0 | 0 | 0 | |
27/04/2009 |
4.57
|
7,200 | 4.37 | 4.57 | 4.40 | 0 | 0 | 0 | |
24/04/2009 |
4.37
|
6,290 | 4.35 | 4.48 | 4.32 | 0 | 0 | 0 | |
23/04/2009 |
4.35
|
6,600 | 4.15 | 4.35 | 4.07 | 0 | 0 | 0 | |
22/04/2009 |
4.15
|
1,360 | 4.00 | 4.15 | 4.15 | 0 | 0 | 0 | |
21/04/2009 |
4.00
|
6,500 | 4.20 | 4.20 | 4.00 | 0 | 0 | 0 | |
20/04/2009 |
4.20
|
8,800 | 4.42 | 4.42 | 4.20 | 0 | 0 | 0 | |
17/04/2009 |
4.42
|
19,090 | 4.65 | 4.65 | 4.42 | 0 | 0 | 0 | |
16/04/2009 |
4.65
|
10,990 | 4.80 | 4.81 | 4.65 | 0 | 0 | 0 | |
15/04/2009 |
4.80
|
1,610 | 5.05 | 5.05 | 4.80 | 0 | 0 | 0 | |
14/04/2009 |
5.05
|
8,140 | 5.06 | 5.08 | 5.05 | 0 | 0 | 0 | |
13/04/2009 |
5.06
|
21,510 | 4.90 | 5.06 | 4.98 | 0 | 0 | 0 | |
10/04/2009 |
4.90
|
13,010 | 4.81 | 4.96 | 4.85 | 0 | 0 | 0 | |
09/04/2009 |
4.81
|
20,900 | 4.81 | 4.96 | 4.81 | 0 | 0 | 0 | |
08/04/2009 |
4.81
|
20,410 | 4.73 | 4.81 | 4.72 | 0 | 0 | 0 | |
07/04/2009 |
4.73
|
13,570 | 4.60 | 4.73 | 4.48 | 0 | 0 | 0 | |
03/04/2009 |
4.60
|
9,210 | 4.38 | 4.60 | 4.60 | 0 | 0 | 0 | |
02/04/2009 |
4.38
|
8,810 | 4.20 | 4.40 | 4.18 | 2,500 | 0 | 0 | |
01/04/2009 |
4.20
|
20,550 | 4.00 | 4.20 | 4.07 | 0 | 5,000 | 0 | |
31/03/2009 |
4.00
|
22,630 | 3.82 | 4.00 | 3.95 | 0 | 0 | 0 | |
30/03/2009 |
3.82
|
19,400 | 3.67 | 3.85 | 3.67 | 0 | 0 | 0 | |
27/03/2009 |
3.67
|
2,300 | 3.67 | 3.74 | 3.67 | 0 | 0 | 0 | |
26/03/2009 |
3.67
|
230 | 3.74 | 3.90 | 3.65 | 0 | 0 | 0 | |
25/03/2009 |
3.74
|
4,260 | 3.65 | 3.77 | 3.74 | 90 | 0 | 0 | |
24/03/2009 |
3.65
|
680 | 3.57 | 3.74 | 3.65 | 0 | 0 | 0 | |
23/03/2009 |
3.57
|
2,260 | 3.55 | 3.72 | 3.57 | 0 | 0 | 0 | |
20/03/2009 |
3.55
|
350 | 3.67 | 3.67 | 3.54 | 0 | 0 | 0 | |
19/03/2009 |
3.67
|
6,000 | 3.74 | 3.74 | 3.67 | 0 | 0 | 0 | |
18/03/2009 |
3.74
|
8,030 | 3.65 | 3.84 | 3.74 | 0 | 0 | 0 | |
17/03/2009 |
3.65
|
3,830 | 3.49 | 3.65 | 3.57 | 0 | 0 | 0 | |
16/03/2009 |
3.49
|
2,770 | 3.35 | 3.52 | 3.40 | 0 | 0 | 0 | |
13/03/2009 |
3.35
|
2,680 | 3.40 | 3.49 | 3.34 | 10 | 30 | 0 | |
12/03/2009 |
3.40
|
1,540 | 3.57 | 3.57 | 3.40 | 0 | 0 | 0 | |
11/03/2009 |
3.57
|
5,200 | 3.49 | 3.65 | 3.57 | 0 | 0 | 0 | |
10/03/2009 |
3.49
|
2,720 | 3.45 | 3.49 | 3.45 | 0 | 0 | 0 | |
09/03/2009 |
3.45
|
2,020 | 3.49 | 3.49 | 3.45 | 0 | 0 | 0 | |
06/03/2009 |
3.49
|
3,920 | 3.54 | 3.54 | 3.49 | 0 | 0 | 0 | |
05/03/2009 |
3.54
|
2,200 | 3.55 | 3.59 | 3.54 | 0 | 2,000 | 0 | |
04/03/2009 |
3.55
|
3,050 | 3.49 | 3.55 | 3.34 | 0 | 0 | 0 | |
03/03/2009 |
3.49
|
720 | 3.32 | 3.49 | 3.19 | 0 | 0 | 0 | |
02/03/2009 |
3.32
|
3,060 | 3.47 | 3.57 | 3.32 | 0 | 0 | 0 | |
27/02/2009 |
3.47
|
1,180 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
26/02/2009 |
3.47
|
2,620 | 3.40 | 3.47 | 3.25 | 0 | 0 | 0 | |
25/02/2009 |
3.40
|
5,650 | 3.25 | 3.40 | 3.30 | 0 | 0 | 0 | |
24/02/2009 |
3.25
|
1,590 | 3.19 | 3.32 | 3.10 | 0 | 0 | 0 | |
23/02/2009 |
3.19
|
1,620 | 3.24 | 3.24 | 3.19 | 0 | 0 | 0 | |
20/02/2009 |
3.24
|
3,770 | 3.32 | 3.32 | 3.20 | 0 | 0 | 0 | |
19/02/2009 |
3.32
|
4,240 | 3.32 | 3.49 | 3.15 | 0 | 0 | 0 | |
18/02/2009 |
3.32
|
3,520 | 3.44 | 3.44 | 3.32 | 0 | 0 | 0 | |
17/02/2009 |
3.44
|
200 | 3.57 | 3.57 | 3.44 | 0 | 0 | 0 | |
16/02/2009 |
3.57
|
2,000 | 3.49 | 3.57 | 3.49 | 0 | 0 | 0 | |
13/02/2009 |
3.49
|
6,400 | 3.57 | 3.57 | 3.49 | 0 | 5,400 | 0 | |
12/02/2009 |
3.57
|
4,620 | 3.57 | 3.72 | 3.57 | 0 | 0 | 0 | |
11/02/2009 |
3.57
|
610 | 3.60 | 3.65 | 3.49 | 0 | 0 | 0 | |
10/02/2009 |
3.60
|
30 | 3.75 | 3.89 | 3.60 | 0 | 0 | 0 | |
09/02/2009 |
3.75
|
2,790 | 3.60 | 3.77 | 3.74 | 0 | 0 | 0 | |
06/02/2009 |
3.60
|
4,310 | 3.50 | 3.65 | 3.49 | 0 | 1,000 | 0 | |
05/02/2009 |
3.50
|
1,630 | 3.49 | 3.50 | 3.40 | 0 | 0 | 0 | |
04/02/2009 |
3.49
|
1,100 | 3.52 | 3.52 | 3.49 | 0 | 0 | 0 | |
03/02/2009 |
3.52
|
1,920 | 3.65 | 3.77 | 3.52 | 0 | 0 | 0 | |
02/02/2009 |
3.65
|
30 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |