Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.04 | -1.32% | 21,073,400 | 52,100 | 0.1 |
3
3.27
3
|
2 tháng
(2024-09-23) |
-0.41 | -12.02% | 38,287,800 | -376,300 | -1.3 |
3
3.41
3
|
3 tháng
(2024-08-26) |
-0.64 | -17.58% | 46,975,000 | -374,400 | -1.3 |
3
3.64
3
|
6 tháng
(2024-05-27) |
-1.06 | -26.11% | 121,639,400 | -855,400 | -3.3 |
3
4.24
3
|
12 tháng
(2023-11-28) |
-0.96 | -24.24% | 379,846,900 | -651,800 | -2.6 |
3
4.96
3
|
24 tháng
(2022-12-05) |
-1.91 | -38.90% | 1,219,659,400 | 13,128,980 | 59.4 |
3
6.03
3
|
36 tháng
(2021-12-08) |
-7.90 | -72.48% | 2,335,807,700 | 15,249,710 | 62.7 |
3
17.20
3
|
60 tháng
(2019-12-19) |
0.26 | 9.49% | 4,560,978,220 | 2,104,930 | 32.9 |
1.84
17.20
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/09/2009 |
13.47
|
287,700 | 13.91 | 14.41 | 13.47 | 0 | 0 | 0 | |
02/09/2009 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
01/09/2009 |
13.91
|
849,580 | 13.27 | 13.91 | 13.17 | 20,000 | 25,000 | 0 | |
31/08/2009 |
13.27
|
441,830 | 12.67 | 13.27 | 12.77 | 0 | 5,320 | 0 | |
28/08/2009 |
12.67
|
372,710 | 12.47 | 12.87 | 12.37 | 20,000 | 0 | 0 | |
27/08/2009 |
12.47
|
253,160 | 12.52 | 12.62 | 12.32 | 0 | 300 | 0 | |
26/08/2009 |
12.52
|
498,540 | 12.27 | 12.82 | 12.42 | 7,800 | 25,960 | 0 | |
25/08/2009 |
12.27
|
546,480 | 11.73 | 12.27 | 11.68 | 1,750 | 20,000 | 0 | |
24/08/2009 |
11.73
|
335,950 | 11.83 | 11.93 | 11.63 | 10,000 | 20,000 | 0 | |
21/08/2009 |
11.83
|
423,140 | 11.88 | 12.22 | 11.68 | 10,000 | 0 | 0 | |
20/08/2009 |
11.88
|
589,930 | 11.48 | 11.93 | 11.53 | 21,800 | 20,000 | 0 | |
19/08/2009 |
11.48
|
362,450 | 10.93 | 11.48 | 11.18 | 0 | 0 | 0 | |
18/08/2009 |
10.93
|
249,630 | 10.63 | 10.98 | 10.34 | 0 | 3,460 | 0 | |
17/08/2009 |
10.63
|
167,880 | 10.78 | 10.78 | 10.63 | 0 | 480 | 0 | |
14/08/2009 |
10.78
|
315,810 | 11.08 | 11.08 | 10.68 | 0 | 0 | 0 | |
13/08/2009 |
11.08
|
192,060 | 11.18 | 11.43 | 11.08 | 0 | 0 | 0 | |
12/08/2009 |
11.18
|
266,440 | 11.28 | 11.68 | 11.18 | 0 | 0 | 0 | |
11/08/2009 |
11.28
|
529,550 | 10.78 | 11.28 | 10.68 | 0 | 0 | 0 | |
10/08/2009 |
10.78
|
434,590 | 10.29 | 10.78 | 10.29 | 0 | 1,000 | 0 | |
07/08/2009 |
10.29
|
167,110 | 10.58 | 10.58 | 10.24 | 0 | 660 | 0 | |
06/08/2009 |
10.58
|
305,360 | 10.29 | 10.78 | 10.29 | 0 | 0 | 0 | |
05/08/2009 |
10.29
|
421,230 | 9.84 | 10.29 | 9.84 | 0 | 0 | 0 | |
04/08/2009 |
9.84
|
198,750 | 9.39 | 9.84 | 9.59 | 0 | 0 | 0 | |
03/08/2009 |
9.39
|
215,470 | 9.69 | 9.69 | 9.39 | 0 | 0 | 0 | |
31/07/2009 |
9.69
|
135,580 | 9.99 | 10.24 | 9.69 | 0 | 0 | 0 | |
30/07/2009 |
9.99
|
134,580 | 10.44 | 10.44 | 9.94 | 0 | 0 | 0 | |
29/07/2009 |
10.44
|
110,300 | 10.39 | 10.68 | 9.99 | 0 | 0 | 0 | |
28/07/2009 |
10.39
|
238,170 | 10.29 | 10.78 | 9.79 | 0 | 0 | 0 | |
27/07/2009 |
10.29
|
241,580 | 9.84 | 10.29 | 9.94 | 10,000 | 0 | 0 | |
24/07/2009 |
9.84
|
84,860 | 9.39 | 9.84 | 9.84 | 0 | 0 | 0 | |
23/07/2009 |
9.39
|
155,570 | 8.94 | 9.39 | 8.70 | 0 | 0 | 0 | |
22/07/2009 |
8.94
|
119,360 | 8.99 | 9.34 | 8.94 | 8,600 | 0 | 0 | |
21/07/2009 |
8.99
|
32,490 | 9.04 | 9.29 | 8.85 | 8,000 | 0 | 0 | |
20/07/2009 |
9.04
|
390,760 | 9.24 | 9.24 | 8.80 | 0 | 0 | 0 | |
17/07/2009 |
9.24
|
125,190 | 9.64 | 9.64 | 9.24 | 0 | 0 | 0 | |
16/07/2009 |
9.64
|
46,600 | 9.49 | 9.89 | 9.54 | 0 | 0 | 0 | |
15/07/2009 |
9.49
|
47,160 | 9.34 | 9.59 | 9.34 | 0 | 1,000 | 0 | |
14/07/2009 |
9.34
|
101,000 | 9.69 | 9.69 | 9.34 | 0 | 0 | 0 | |
13/07/2009 |
9.69
|
164,160 | 9.94 | 9.94 | 9.59 | 0 | 0 | 0 | |
10/07/2009 |
9.94
|
171,240 | 10.24 | 10.34 | 9.84 | 0 | 0 | 0 | |
09/07/2009 |
10.24
|
83,390 | 10.44 | 10.44 | 10.19 | 0 | 0 | 0 | |
08/07/2009 |
10.44
|
186,850 | 10.63 | 10.63 | 10.14 | 6,000 | 0 | 0 | |
07/07/2009 |
10.63
|
218,390 | 10.54 | 10.68 | 10.44 | 0 | 0 | 0 | |
06/07/2009 |
10.54
|
173,890 | 10.04 | 10.54 | 10.04 | 0 | 0 | 0 | |
03/07/2009 |
10.04
|
178,070 | 9.64 | 10.04 | 9.64 | 0 | 8,000 | 0 | |
02/07/2009 |
9.64
|
125,740 | 9.44 | 9.74 | 9.44 | 0 | 0 | 0 | |
01/07/2009 |
9.44
|
504,530 | 9.89 | 9.89 | 9.44 | 0 | 38,720 | 0 | |
30/06/2009 |
9.89
|
359,830 | 10.39 | 10.39 | 9.89 | 0 | 110,000 | 0 | |
29/06/2009 |
10.39
|
129,430 | 10.54 | 10.68 | 10.29 | 10,000 | 0 | 0 | |
26/06/2009 |
10.54
|
361,920 | 10.34 | 10.68 | 10.24 | 0 | 0 | 0 | |
25/06/2009 |
10.34
|
591,620 | 10.44 | 10.83 | 10.14 | 38,720 | 0 | 0 | |
24/06/2009 |
10.44
|
836,770 | 9.94 | 10.44 | 9.64 | 35,000 | 6,000 | 0 | |
23/06/2009 |
9.94
|
44,230 | 10.44 | 10.44 | 9.94 | 0 | 0 | 0 | |
22/06/2009 |
10.44
|
313,860 | 10.98 | 10.98 | 10.44 | 0 | 1,500 | 0 | |
19/06/2009 |
10.98
|
367,950 | 11.48 | 11.98 | 10.98 | 10,000 | 0 | 0 | |
18/06/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/06/2009 |
11.48
|
686,850 | 10.93 | 11.48 | 10.49 | 10,000 | 0 | 0 | |
17/06/2009 |
10.93
|
220,340 | 11.50 | 11.50 | 10.93 | 55,000 | 4,100 | 0 | |
16/06/2009 |
11.50
|
125,580 | 12.07 | 12.07 | 11.50 | 0 | 0 | 0 | |
15/06/2009 |
12.07
|
571,090 | 12.69 | 12.69 | 12.07 | 0 | 0 | 0 | |
12/06/2009 |
12.69
|
1,356,850 | 13.31 | 13.97 | 12.69 | 500 | 375,400 | 0 | |
11/06/2009 |
13.31
|
364,640 | 12.69 | 13.31 | 13.26 | 0 | 0 | 0 | |
10/06/2009 |
12.69
|
1,319,410 | 12.12 | 12.69 | 11.55 | 10,000 | 150,000 | 0 | |
09/06/2009 |
12.12
|
1,056,820 | 11.55 | 12.12 | 11.41 | 0 | 139,350 | 0 | |
08/06/2009 |
11.55
|
66,380 | 11.03 | 11.55 | 11.55 | 8,000 | 0 | 0 | |
05/06/2009 |
11.03
|
74,310 | 10.50 | 11.03 | 11.03 | 0 | 0 | 0 | |
04/06/2009 |
10.50
|
57,650 | 10.03 | 10.50 | 10.50 | 0 | 0 | 0 | |
03/06/2009 |
10.03
|
216,810 | 9.55 | 10.03 | 10.03 | 4,100 | 28,610 | 0 | |
02/06/2009 |
9.55
|
41,050 | 9.13 | 9.55 | 9.55 | 13,000 | 0 | 0 | |
01/06/2009 |
9.13
|
178,700 | 8.70 | 9.13 | 8.75 | 0 | 30,000 | 0 | |
29/05/2009 |
8.70
|
285,520 | 8.75 | 8.98 | 8.60 | 1,000 | 40,000 | 0 | |
28/05/2009 |
8.75
|
172,100 | 9.03 | 9.36 | 8.75 | 0 | 0 | 0 | |
27/05/2009 |
9.03
|
423,900 | 8.70 | 9.03 | 8.60 | 0 | 30,000 | 0 | |
26/05/2009 |
8.70
|
522,480 | 9.03 | 9.03 | 8.65 | 0 | 10,000 | 0 | |
25/05/2009 |
9.03
|
761,660 | 9.27 | 9.46 | 8.84 | 0 | 5,000 | 0 | |
22/05/2009 |
9.27
|
150,650 | 9.74 | 9.74 | 9.27 | 50 | 0 | 0 | |
21/05/2009 |
9.74
|
538,510 | 9.84 | 10.17 | 9.74 | 0 | 8,000 | 0 | |
20/05/2009 |
9.84
|
988,530 | 9.41 | 9.84 | 9.03 | 900 | 10,000 | 0 | |
19/05/2009 |
9.41
|
1,111,560 | 8.98 | 9.41 | 9.22 | 0 | 0 | 0 | |
18/05/2009 |
8.98
|
200,620 | 8.56 | 8.98 | 8.98 | 0 | 0 | 0 | |
15/05/2009 |
8.56
|
65,170 | 8.18 | 8.56 | 8.56 | 0 | 0 | 0 | |
14/05/2009 |
8.18
|
2,198,910 | 7.80 | 8.18 | 7.61 | 8,000 | 425,920 | 0 | |
13/05/2009 |
7.80
|
198,280 | 7.46 | 7.80 | 7.80 | 0 | 75,000 | 0 | |
12/05/2009 |
7.46
|
135,560 | 7.13 | 7.46 | 7.46 | 0 | 0 | 0 | |
11/05/2009 |
7.13
|
150,820 | 6.80 | 7.13 | 7.13 | 0 | 20,000 | 0 | |
08/05/2009 |
6.80
|
450,580 | 6.51 | 6.80 | 6.65 | 0 | 0 | 0 | |
07/05/2009 |
6.51
|
488,970 | 6.23 | 6.51 | 6.42 | 0 | 10,000 | 0 | |
06/05/2009 |
6.23
|
558,140 | 6.46 | 6.65 | 6.23 | 100 | 100 | 0 | |
05/05/2009 |
6.46
|
132,380 | 6.18 | 6.46 | 6.46 | 0 | 20,000 | 0 | |
04/05/2009 |
6.18
|
54,050 | 5.89 | 6.18 | 6.18 | 0 | 0 | 0 | |
29/04/2009 |
5.89
|
130,670 | 5.66 | 5.89 | 5.61 | 0 | 0 | 0 | |
28/04/2009 |
5.66
|
101,630 | 5.56 | 5.66 | 5.42 | 0 | 0 | 0 | |
27/04/2009 |
5.56
|
129,190 | 5.70 | 5.70 | 5.47 | 0 | 3,000 | 0 | |
24/04/2009 |
5.70
|
226,060 | 5.99 | 5.99 | 5.70 | 0 | 10,000 | 0 | |
23/04/2009 |
5.99
|
126,450 | 6.13 | 6.18 | 5.89 | 0 | 10,000 | 0 | |
22/04/2009 |
6.13
|
331,380 | 5.85 | 6.13 | 5.85 | 0 | 120,000 | 0 | |
21/04/2009 |
5.85
|
195,830 | 5.89 | 5.89 | 5.61 | 0 | 0 | 0 | |
20/04/2009 |
5.89
|
333,280 | 6.18 | 6.18 | 5.89 | 3,000 | 0 | 0 | |
17/04/2009 |
6.18
|
453,010 | 5.89 | 6.18 | 5.61 | 0 | 30,000 | 0 | |
16/04/2009 |
5.89
|
336,710 | 5.99 | 5.99 | 5.70 | 0 | 10,000 | 0 | |
15/04/2009 |
5.99
|
308,740 | 6.27 | 6.37 | 5.99 | 0 | 30,000 | 0 |