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) |
-0.50 | -2.15% | 353,863 | 32,250 | 0.7 |
22.60
23.30
22.80
|
2 tháng
(2024-09-23) |
-0.90 | -3.80% | 705,983 | 35,974 | 0.8 |
22.60
24.10
22.80
|
3 tháng
(2024-08-26) |
-2.19 | -8.77% | 1,009,353 | 31,849 | 0.7 |
22.60
24.99
22.80
|
6 tháng
(2024-05-27) |
-1.71 | -6.98% | 2,364,905 | 22,129 | 0.5 |
22.60
25.67
22.80
|
12 tháng
(2023-11-28) |
0.50 | 2.24% | 4,204,941 | -18,220 | -0.4 |
21.34
25.67
22.80
|
24 tháng
(2022-12-05) |
4.65 | 25.61% | 11,622,755 | 969,767 | 25.8 |
15.63
26.04
22.80
|
36 tháng
(2021-12-08) |
-1.43 | -5.90% | 24,931,626 | 1,103,683 | 29.6 |
15.63
27.42
22.80
|
60 tháng
(2019-12-19) |
12.33 | 117.70% | 51,607,600 | -1,583,791 | -49.5 |
10.18
34.27
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/09/2009 |
4.40
|
84,100 | 4.46 | 4.49 | 4.34 | 1,900 | 0 | 0 | |
04/09/2009 |
4.46
|
118,800 | 4.63 | 4.63 | 4.43 | 1,900 | 0 | 0 | |
03/09/2009 |
4.63
|
36,200 | 4.67 | 4.77 | 4.61 | 0 | 0 | 0 | |
01/09/2009 |
4.67
|
66,900 | 4.89 | 4.89 | 4.63 | 2,400 | 0 | 0 | |
31/08/2009 |
4.89
|
76,100 | 4.74 | 4.98 | 4.73 | 2,400 | 2,700 | 0 | |
28/08/2009 |
4.74
|
192,100 | 4.51 | 4.80 | 4.57 | 25,000 | 2,700 | 0 | |
27/08/2009 |
4.51
|
162,400 | 4.53 | 4.53 | 4.44 | 22,200 | 500 | 0 | |
26/08/2009 |
4.53
|
152,900 | 4.43 | 4.53 | 4.42 | 34,000 | 500 | 0 | |
25/08/2009 |
4.43
|
86,300 | 4.49 | 4.49 | 4.43 | 100 | 300 | 0 | |
24/08/2009 |
4.49
|
57,200 | 4.42 | 4.56 | 4.42 | 100 | 300 | 0 | |
21/08/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/08/2009 |
4.42
|
66,100 | 4.36 | 4.56 | 4.34 | 3,100 | 0 | 0 | |
20/08/2009 |
4.36
|
70,300 | 4.37 | 4.41 | 4.29 | 2,500 | 500 | 0 | |
19/08/2009 |
4.37
|
139,900 | 4.23 | 4.41 | 4.28 | 32,400 | 500 | 0 | |
18/08/2009 |
4.23
|
50,600 | 4.28 | 4.28 | 4.21 | 1,000 | 0 | 0 | |
17/08/2009 |
4.28
|
74,200 | 4.29 | 4.37 | 4.28 | 3,000 | 1,600 | 0 | |
14/08/2009 |
4.29
|
226,500 | 4.26 | 4.41 | 4.28 | 65,000 | 1,600 | 0 | |
13/08/2009 |
4.26
|
98,900 | 4.28 | 4.36 | 4.22 | 25,000 | 0 | 0 | |
12/08/2009 |
4.28
|
68,000 | 4.28 | 4.40 | 4.14 | 20,000 | 0 | 0 | |
11/08/2009 |
4.28
|
54,300 | 4.28 | 4.40 | 4.19 | 3,000 | 0 | 0 | |
10/08/2009 |
4.28
|
139,400 | 4.14 | 4.37 | 4.14 | 62,300 | 0 | 0 | |
07/08/2009 |
4.14
|
35,600 | 4.16 | 4.16 | 4.08 | 300 | 1,000 | 0 | |
06/08/2009 |
4.16
|
78,100 | 4.14 | 4.23 | 4.14 | 1,400 | 1,000 | 0 | |
05/08/2009 |
4.14
|
66,700 | 4.01 | 4.15 | 4.04 | 1,000 | 1,000 | 0 | |
04/08/2009 |
4.01
|
52,200 | 4.01 | 4.12 | 4.00 | 1,000 | 1,000 | 0 | |
03/08/2009 |
4.01
|
70,000 | 4.07 | 4.07 | 3.93 | 1,700 | 0 | 0 | |
31/07/2009 |
4.07
|
155,700 | 3.96 | 4.07 | 3.86 | 32,000 | 0 | 0 | |
30/07/2009 |
3.96
|
14,500 | 4.14 | 4.14 | 3.93 | 1,000 | 0 | 0 | |
29/07/2009 |
4.14
|
77,600 | 4.14 | 4.28 | 4.03 | 11,100 | 0 | 0 | |
28/07/2009 |
4.14
|
105,900 | 4.28 | 4.62 | 4.14 | 0 | 1,000 | 0 | |
27/07/2009 |
4.28
|
154,700 | 4.16 | 4.45 | 4.14 | 6,800 | 700 | 0 | |
24/07/2009 |
4.16
|
37,300 | 4.00 | 4.16 | 4.07 | 0 | 0 | 0 | |
23/07/2009 |
4.00
|
60,500 | 3.85 | 4.07 | 3.79 | 800 | 0 | 0 | |
22/07/2009 |
3.85
|
31,500 | 3.90 | 3.92 | 3.81 | 2,000 | 0 | 0 | |
21/07/2009 |
3.90
|
74,800 | 3.79 | 3.92 | 3.77 | 5,800 | 0 | 0 | |
20/07/2009 |
3.79
|
35,500 | 3.86 | 3.90 | 3.70 | 1,200 | 0 | 0 | |
17/07/2009 |
3.86
|
42,400 | 3.90 | 4.00 | 3.86 | 1,000 | 0 | 0 | |
16/07/2009 |
3.90
|
23,600 | 3.88 | 4.00 | 3.90 | 0 | 0 | 0 | |
15/07/2009 |
3.88
|
53,000 | 3.82 | 3.93 | 3.82 | 0 | 0 | 0 | |
14/07/2009 |
3.82
|
59,200 | 3.88 | 3.93 | 3.79 | 500 | 0 | 0 | |
13/07/2009 |
3.88
|
93,000 | 3.94 | 3.96 | 3.86 | 100 | 0 | 0 | |
10/07/2009 |
3.94
|
96,100 | 4.14 | 4.14 | 3.90 | 2,000 | 0 | 0 | |
09/07/2009 |
4.14
|
93,800 | 4.14 | 4.23 | 4.01 | 4,000 | 0 | 0 | |
08/07/2009 |
4.14
|
111,800 | 4.21 | 4.21 | 4.11 | 500 | 0 | 0 | |
07/07/2009 |
4.21
|
94,600 | 4.32 | 4.37 | 4.07 | 0 | 0 | 0 | |
06/07/2009 |
4.32
|
55,900 | 4.11 | 4.32 | 4.07 | 5,700 | 0 | 0 | |
03/07/2009 |
4.11
|
99,000 | 4.03 | 4.26 | 3.86 | 3,600 | 300 | 0 | |
02/07/2009 |
4.03
|
85,500 | 3.90 | 4.07 | 3.88 | 5,300 | 700 | 0 | |
01/07/2009 |
3.90
|
185,100 | 4.11 | 4.44 | 3.86 | 16,000 | 0 | 0 | |
30/06/2009 |
4.11
|
171,400 | 4.21 | 4.45 | 4.00 | 1,900 | 100 | 0 | |
29/06/2009 |
4.21
|
374,500 | 4.43 | 4.44 | 4.14 | 1,900 | 0 | 0 | |
26/06/2009 |
4.43
|
159,100 | 4.70 | 4.70 | 4.43 | 1,400 | 0 | 0 | |
25/06/2009 |
4.70
|
368,000 | 5.05 | 5.24 | 4.70 | 1,800 | 0 | 0 | |
24/06/2009 |
5.05
|
83,700 | 5.42 | 5.42 | 5.05 | 0 | 0 | 0 | |
23/06/2009 |
5.42
|
4,700 | 5.68 | 5.68 | 5.42 | 600 | 0 | 0 | |
22/06/2009 |
5.68
|
13,300 | 6.10 | 6.10 | 5.68 | 2,300 | 300 | 0 | |
19/06/2009 |
6.10
|
794,700 | 5.71 | 6.10 | 6.07 | 1,000 | 572,200 | 0 | |
18/06/2009 |
5.71
|
967,900 | 5.34 | 5.71 | 5.67 | 1,000 | 938,000 | 0 | |
17/06/2009 |
5.34
|
800,100 | 5.10 | 5.34 | 4.96 | 0 | 686,200 | 0 | |
16/06/2009 |
5.10
|
74,000 | 5.10 | 5.10 | 4.84 | 0 | 45,400 | 0 | |
15/06/2009 |
5.10
|
79,700 | 4.92 | 5.17 | 4.84 | 500 | 34,000 | 0 | |
12/06/2009 |
4.92
|
89,800 | 5.38 | 5.59 | 4.92 | 200 | 10,000 | 0 | |
11/06/2009 |
5.38
|
39,300 | 5.16 | 5.45 | 4.96 | 0 | 5,000 | 0 | |
10/06/2009 |
5.16
|
39,900 | 5.38 | 5.43 | 5.16 | 1,500 | 0 | 0 | |
09/06/2009 |
5.38
|
86,100 | 5.31 | 5.67 | 5.03 | 1,100 | 26,100 | 0 | |
08/06/2009 |
5.31
|
15,800 | 4.96 | 5.31 | 5.31 | 0 | 100 | 0 | |
05/06/2009 |
4.96
|
225,100 | 4.65 | 4.96 | 4.74 | 200 | 1,000 | 0 | |
04/06/2009 |
4.65
|
27,100 | 4.56 | 4.69 | 4.55 | 0 | 0 | 0 | |
03/06/2009 |
4.56
|
19,200 | 4.56 | 4.69 | 4.55 | 4,400 | 0 | 0 | |
02/06/2009 |
4.56
|
35,700 | 4.41 | 4.68 | 4.44 | 0 | 0 | 0 | |
01/06/2009 |
4.41
|
24,200 | 4.41 | 4.52 | 4.34 | 0 | 0 | 0 | |
29/05/2009 |
4.41
|
13,500 | 4.54 | 4.54 | 4.34 | 0 | 0 | 0 | |
28/05/2009 |
4.54
|
26,800 | 4.88 | 4.88 | 4.54 | 0 | 0 | 0 | |
27/05/2009 |
4.88
|
67,700 | 4.74 | 4.92 | 4.66 | 0 | 3,000 | 0 | |
26/05/2009 |
4.74
|
57,600 | 4.51 | 4.74 | 4.44 | 100 | 3,000 | 0 | |
25/05/2009 |
4.51
|
32,500 | 4.23 | 4.54 | 4.26 | 0 | 4,900 | 0 | |
22/05/2009 |
4.23
|
10,100 | 4.52 | 4.54 | 4.22 | 500 | 0 | 0 | |
21/05/2009 |
4.52
|
36,000 | 4.55 | 4.56 | 4.50 | 3,000 | 0 | 0 | |
20/05/2009 |
4.55
|
11,000 | 4.55 | 4.76 | 4.48 | 0 | 0 | 0 | |
19/05/2009 |
4.55
|
25,200 | 4.48 | 4.74 | 4.19 | 0 | 0 | 0 | |
18/05/2009 |
4.48
|
13,400 | 4.48 | 4.55 | 4.41 | 5,000 | 0 | 0 | |
15/05/2009 |
4.48
|
20,700 | 4.30 | 4.48 | 4.30 | 0 | 0 | 0 | |
14/05/2009 |
4.30
|
17,700 | 4.33 | 4.33 | 4.21 | 0 | 0 | 0 | |
13/05/2009 |
4.33
|
6,100 | 4.33 | 4.33 | 4.28 | 0 | 100 | 0 | |
12/05/2009 |
4.33
|
9,000 | 4.33 | 4.34 | 4.28 | 0 | 700 | 0 | |
11/05/2009 |
4.33
|
17,700 | 4.36 | 4.58 | 4.32 | 800 | 0 | 0 | |
08/05/2009 |
4.36
|
3,200 | 4.47 | 4.47 | 4.28 | 0 | 0 | 0 | |
07/05/2009 |
4.47
|
14,800 | 4.30 | 4.48 | 4.28 | 0 | 0 | 0 | |
06/05/2009 |
4.30
|
10,300 | 4.41 | 4.41 | 4.26 | 0 | 0 | 0 | |
05/05/2009 |
4.41
|
32,300 | 4.33 | 4.62 | 4.33 | 0 | 0 | 0 | |
04/05/2009 |
4.33
|
52,500 | 4.07 | 4.33 | 4.28 | 0 | 0 | 0 | |
29/04/2009 |
4.07
|
9,500 | 4.12 | 4.12 | 3.94 | 100 | 0 | 0 | |
28/04/2009 |
4.12
|
2,600 | 4.14 | 4.22 | 4.11 | 0 | 0 | 0 | |
27/04/2009 |
4.14
|
3,200 | 4.11 | 4.14 | 4.04 | 0 | 0 | 0 | |
24/04/2009 |
4.11
|
5,600 | 3.97 | 4.12 | 3.74 | 0 | 0 | 0 | |
23/04/2009 |
3.97
|
5,300 | 3.93 | 4.14 | 3.92 | 0 | 0 | 0 | |
22/04/2009 |
3.93
|
1,600 | 3.79 | 3.93 | 3.86 | 0 | 0 | 0 | |
21/04/2009 |
3.79
|
27,600 | 3.93 | 3.93 | 3.67 | 1,000 | 800 | 0 | |
20/04/2009 |
3.93
|
13,900 | 4.22 | 4.22 | 3.93 | 500 | 0 | 0 | |
17/04/2009 |
4.22
|
40,300 | 4.52 | 4.76 | 4.21 | 3,000 | 0 | 0 | |
16/04/2009 |
4.52
|
15,800 | 4.69 | 4.76 | 4.47 | 0 | 0 | 0 |