Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
41.50
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
41.50
|
3 tháng
(2024-06-24) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
41.50
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
41.50
|
12 tháng
(2023-09-26) |
-27.51 | -42.12% | 52,100 | -6,300 | -0.3 |
36
69.21
41.50
|
24 tháng
(2022-10-03) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
41.50
|
36 tháng
(2021-10-06) |
4.89 | 14.84% | 289,577 | -173,000 | -8.0 |
26.36
69.21
41.50
|
60 tháng
(2019-10-17) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
41.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/01/2009 |
5.01
|
30 | 4.82 | 5.01 | 5.01 | 0 | 0 | 0 | |
21/01/2009 |
4.82
|
6,270 | 4.91 | 4.91 | 4.77 | 0 | 0 | 0 | |
20/01/2009 |
4.91
|
1,760 | 4.96 | 4.96 | 4.77 | 300 | 0 | 0 | |
19/01/2009 |
4.96
|
30 | 4.86 | 4.96 | 4.82 | 0 | 0 | 0 | |
16/01/2009 |
4.86
|
5,700 | 4.96 | 4.96 | 4.86 | 0 | 0 | 0 | |
15/01/2009 |
4.96
|
3,150 | 4.86 | 4.96 | 4.82 | 0 | 0 | 0 | |
14/01/2009 |
4.86
|
1,720 | 4.96 | 5.01 | 4.86 | 0 | 0 | 0 | |
13/01/2009 |
4.96
|
13,710 | 4.96 | 5.11 | 4.86 | 200 | 0 | 0 | |
12/01/2009 |
4.96
|
7,300 | 4.86 | 4.96 | 4.91 | 0 | 0 | 0 | |
09/01/2009 |
4.86
|
1,060 | 4.96 | 5.01 | 4.86 | 0 | 0 | 0 | |
08/01/2009 |
4.96
|
3,070 | 5.01 | 5.01 | 4.77 | 0 | 0 | 0 | |
07/01/2009 |
5.01
|
6,520 | 4.96 | 5.06 | 4.96 | 100 | 0 | 0 | |
06/01/2009 |
4.96
|
6,510 | 4.91 | 4.96 | 4.82 | 0 | 0 | 0 | |
05/01/2009 |
4.91
|
5,610 | 4.91 | 4.91 | 4.86 | 0 | 0 | 0 | |
02/01/2009 |
4.91
|
3,030 | 4.96 | 4.96 | 4.86 | 0 | 0 | 0 | |
31/12/2008 |
4.96
|
2,800 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
30/12/2008 |
4.96
|
5,990 | 4.77 | 4.96 | 4.96 | 0 | 0 | 0 | |
29/12/2008 |
4.77
|
4,500 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 | |
26/12/2008 |
4.86
|
2,750 | 4.96 | 4.96 | 4.82 | 0 | 900 | 0 | |
25/12/2008 |
4.96
|
450 | 4.96 | 4.96 | 4.77 | 0 | 0 | 0 | |
24/12/2008 |
4.96
|
4,620 | 4.82 | 4.96 | 4.82 | 0 | 0 | 0 | |
23/12/2008 |
4.82
|
10,530 | 5.06 | 5.06 | 4.82 | 0 | 0 | 0 | |
22/12/2008 |
5.06
|
8,510 | 4.96 | 5.06 | 4.86 | 1,000 | 0 | 0 | |
19/12/2008 |
4.96
|
14,430 | 4.91 | 5.06 | 4.77 | 0 | 0 | 0 | |
18/12/2008 |
4.91
|
9,950 | 4.77 | 4.91 | 4.82 | 0 | 0 | 0 | |
17/12/2008 |
4.77
|
6,750 | 4.96 | 4.96 | 4.72 | 0 | 0 | 0 | |
16/12/2008 |
4.96
|
150 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
15/12/2008 |
4.96
|
14,200 | 4.91 | 4.96 | 4.91 | 0 | 0 | 0 | |
12/12/2008 |
4.91
|
3,320 | 4.82 | 4.96 | 4.91 | 0 | 0 | 0 | |
11/12/2008 |
4.82
|
4,400 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
10/12/2008 |
4.82
|
11,160 | 4.96 | 4.96 | 4.82 | 0 | 0 | 0 | |
09/12/2008 |
4.96
|
3,820 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
08/12/2008 |
4.96
|
4,370 | 4.96 | 5.16 | 4.72 | 0 | 0 | 0 | |
05/12/2008 |
4.96
|
9,030 | 5.21 | 5.21 | 4.96 | 200 | 0 | 0 | |
04/12/2008 |
5.21
|
4,050 | 5.16 | 5.31 | 5.01 | 0 | 0 | 0 | |
03/12/2008 |
5.16
|
35,270 | 5.41 | 5.41 | 5.16 | 0 | 0 | 0 | |
02/12/2008 |
5.41
|
22,350 | 5.46 | 5.46 | 5.21 | 0 | 0 | 0 | |
01/12/2008 |
5.46
|
600 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
28/11/2008 |
5.46
|
23,000 | 5.31 | 5.46 | 5.26 | 0 | 0 | 0 | |
27/11/2008 |
5.31
|
5,410 | 5.41 | 5.66 | 5.31 | 0 | 0 | 0 | |
26/11/2008: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
26/11/2008 |
5.41
|
13,100 | 5.61 | 5.61 | 5.36 | 0 | 0 | 0 | |
25/11/2008 |
5.61
|
34,170 | 5.65 | 5.70 | 5.56 | 0 | 0 | 0 | |
24/11/2008 |
5.65
|
27,310 | 5.47 | 5.65 | 5.56 | 0 | 0 | 0 | |
21/11/2008 |
5.47
|
38,720 | 5.70 | 5.70 | 5.47 | 0 | 0 | 0 | |
20/11/2008 |
5.70
|
25,510 | 5.70 | 5.74 | 5.65 | 0 | 0 | 0 | |
19/11/2008 |
5.70
|
86,110 | 5.43 | 5.70 | 5.65 | 0 | 0 | 0 | |
18/11/2008 |
5.43
|
24,060 | 5.21 | 5.43 | 5.43 | 0 | 0 | 0 | |
17/11/2008 |
5.21
|
21,360 | 5.39 | 5.39 | 5.21 | 0 | 0 | 0 | |
14/11/2008 |
5.39
|
7,680 | 5.56 | 5.70 | 5.39 | 0 | 0 | 0 | |
13/11/2008 |
5.56
|
6,400 | 5.56 | 5.56 | 5.34 | 0 | 0 | 0 | |
12/11/2008 |
5.56
|
25,180 | 5.43 | 5.56 | 5.21 | 0 | 0 | 0 | |
11/11/2008 |
5.43
|
8,300 | 5.70 | 5.70 | 5.43 | 0 | 0 | 0 | |
10/11/2008 |
5.70
|
27,900 | 5.74 | 5.74 | 5.47 | 0 | 0 | 0 | |
07/11/2008 |
5.74
|
19,820 | 5.79 | 5.79 | 5.52 | 0 | 0 | 0 | |
06/11/2008 |
5.79
|
23,590 | 5.79 | 5.79 | 5.52 | 0 | 0 | 0 | |
05/11/2008 |
5.79
|
38,450 | 5.70 | 5.79 | 5.47 | 0 | 0 | 0 | |
04/11/2008 |
5.70
|
14,550 | 5.52 | 5.70 | 5.25 | 0 | 2,000 | 0 | |
03/11/2008 |
5.52
|
6,340 | 5.39 | 5.52 | 5.21 | 0 | 0 | 0 | |
31/10/2008 |
5.39
|
4,850 | 5.30 | 5.39 | 5.21 | 0 | 0 | 0 | |
30/10/2008 |
5.30
|
7,950 | 5.12 | 5.30 | 5.21 | 0 | 0 | 0 | |
29/10/2008 |
5.12
|
3,560 | 4.89 | 5.12 | 4.98 | 0 | 0 | 0 | |
28/10/2008 |
4.89
|
9,690 | 5.12 | 5.12 | 4.89 | 0 | 0 | 0 | |
27/10/2008 |
5.12
|
32,050 | 5.39 | 5.39 | 5.12 | 0 | 0 | 0 | |
24/10/2008 |
5.39
|
3,800 | 5.39 | 5.39 | 5.25 | 0 | 0 | 0 | |
23/10/2008 |
5.39
|
32,980 | 5.56 | 5.56 | 5.30 | 0 | 0 | 0 | |
22/10/2008 |
5.56
|
9,290 | 5.43 | 5.56 | 5.39 | 0 | 0 | 0 | |
21/10/2008 |
5.43
|
5,380 | 5.39 | 5.56 | 5.30 | 0 | 0 | 0 | |
20/10/2008 |
5.39
|
5,210 | 5.61 | 5.61 | 5.34 | 0 | 0 | 0 | |
17/10/2008 |
5.61
|
8,500 | 5.61 | 5.61 | 5.43 | 0 | 5,000 | 0 | |
16/10/2008 |
5.61
|
10,080 | 5.74 | 5.74 | 5.47 | 0 | 0 | 0 | |
15/10/2008 |
5.74
|
14,350 | 5.52 | 5.74 | 5.56 | 6,000 | 0 | 0 | |
14/10/2008 |
5.52
|
5,420 | 5.30 | 5.52 | 5.52 | 0 | 0 | 0 | |
13/10/2008 |
5.30
|
22,460 | 5.39 | 5.39 | 5.21 | 0 | 0 | 0 | |
10/10/2008 |
5.39
|
14,320 | 5.65 | 5.65 | 5.39 | 0 | 0 | 0 | |
09/10/2008 |
5.65
|
12,080 | 5.65 | 5.70 | 5.43 | 0 | 0 | 0 | |
08/10/2008 |
5.65
|
25,640 | 5.88 | 5.88 | 5.61 | 100 | 0 | 0 | |
07/10/2008 |
5.88
|
29,250 | 5.79 | 5.88 | 5.52 | 50 | 2,000 | 0 | |
06/10/2008 |
5.79
|
26,350 | 5.70 | 5.83 | 5.52 | 0 | 0 | 0 | |
03/10/2008 |
5.70
|
19,820 | 5.56 | 5.70 | 5.56 | 0 | 0 | 0 | |
02/10/2008 |
5.56
|
5,740 | 5.65 | 5.79 | 5.56 | 0 | 0 | 0 | |
01/10/2008 |
5.65
|
19,400 | 5.52 | 5.65 | 5.52 | 0 | 0 | 0 | |
30/09/2008 |
5.52
|
2,850 | 5.79 | 5.79 | 5.52 | 0 | 0 | 0 | |
29/09/2008 |
5.79
|
16,710 | 5.92 | 6.06 | 5.74 | 0 | 0 | 0 | |
26/09/2008 |
5.92
|
38,530 | 5.79 | 6.06 | 5.83 | 5,600 | 0 | 0 | |
25/09/2008 |
5.79
|
9,080 | 5.65 | 5.83 | 5.52 | 0 | 0 | 0 | |
24/09/2008 |
5.65
|
45,210 | 5.92 | 5.92 | 5.65 | 3,000 | 0 | 0 | |
23/09/2008 |
5.92
|
62,090 | 5.70 | 5.97 | 5.56 | 0 | 0 | 0 | |
22/09/2008 |
5.70
|
850 | 5.43 | 5.70 | 5.70 | 0 | 0 | 0 | |
19/09/2008 |
5.43
|
5,160 | 5.21 | 5.43 | 5.43 | 0 | 0 | 0 | |
18/09/2008 |
5.21
|
61,000 | 5.39 | 5.65 | 5.12 | 7,010 | 0 | 0 | |
17/09/2008 |
5.39
|
165,860 | 5.65 | 5.65 | 5.39 | 0 | 0 | 0 | |
16/09/2008 |
5.65
|
104,250 | 5.92 | 5.92 | 5.65 | 0 | 0 | 0 | |
15/09/2008 |
5.92
|
101,600 | 6.19 | 6.46 | 5.92 | 2,500 | 0 | 0 | |
12/09/2008 |
6.19
|
11,940 | 6.51 | 6.51 | 6.19 | 0 | 0 | 0 | |
11/09/2008 |
6.51
|
13,860 | 6.82 | 6.82 | 6.51 | 0 | 0 | 0 | |
10/09/2008 |
6.82
|
36,550 | 7.18 | 7.27 | 6.82 | 0 | 8,000 | 0 | |
09/09/2008 |
7.18
|
112,950 | 7.00 | 7.22 | 7.05 | 50 | 53,000 | 0 | |
08/09/2008 |
7.00
|
157,170 | 7.00 | 7.27 | 6.69 | 0 | 84,100 | 0 | |
05/09/2008 |
7.00
|
179,050 | 6.69 | 7.00 | 7.00 | 0 | 53,420 | 0 | |
04/09/2008 |
6.69
|
101,010 | 6.37 | 6.69 | 6.46 | 0 | 0 | 0 |