Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.20 | -0.30% | 17,300 | 562 | 0.0 |
64.50
67
66.70
|
2 tháng
(2024-09-16) |
-1.70 | -2.48% | 67,500 | 19,862 | 1.4 |
64.50
71
66.70
|
3 tháng
(2024-08-15) |
2.39 | 3.70% | 90,100 | 19,237 | 1.3 |
64.41
71
66.70
|
6 tháng
(2024-05-17) |
3.64 | 5.76% | 299,900 | -14,365 | -0.8 |
59.69
71
66.70
|
12 tháng
(2023-11-20) |
7.98 | 13.56% | 832,500 | -123,815 | -7.0 |
53.04
71
66.70
|
24 tháng
(2022-11-24) |
27.38 | 69.47% | 4,280,800 | 485,827 | 31.8 |
37.23
71
66.70
|
36 tháng
(2021-11-29) |
17.26 | 34.85% | 9,215,200 | 566,782 | 37.7 |
37.23
71
66.70
|
60 tháng
(2019-12-10) |
9.80 | 17.20% | 44,266,710 | -2,400,178 | -105.2 |
34.28
71
66.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/04/2009 |
7.87
|
16,570 | 7.62 | 7.99 | 7.87 | 0 | 13,030 | 0 | |
31/03/2009 |
7.62
|
18,370 | 7.91 | 7.91 | 7.53 | 11,070 | 0 | 0 | |
30/03/2009 |
7.91
|
6,490 | 8.04 | 8.04 | 7.91 | 2,120 | 0 | 0 | |
27/03/2009 |
8.04
|
39,670 | 7.68 | 8.06 | 7.70 | 13,390 | 0 | 0 | |
26/03/2009 |
7.68
|
25,060 | 7.58 | 7.77 | 7.58 | 0 | 0 | 0 | |
25/03/2009 |
7.58
|
11,500 | 7.58 | 7.58 | 7.49 | 0 | 0 | 0 | |
24/03/2009 |
7.58
|
10,070 | 7.29 | 7.66 | 7.39 | 0 | 0 | 0 | |
23/03/2009 |
7.29
|
3,040 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
20/03/2009 |
7.29
|
5,560 | 7.29 | 7.47 | 7.29 | 0 | 0 | 0 | |
19/03/2009 |
7.29
|
6,900 | 7.56 | 7.56 | 7.29 | 0 | 0 | 0 | |
18/03/2009 |
7.56
|
31,910 | 7.31 | 7.68 | 7.33 | 3,350 | 0 | 0 | |
17/03/2009 |
7.31
|
7,130 | 7.06 | 7.33 | 7.10 | 1,750 | 0 | 0 | |
16/03/2009 |
7.06
|
2,050 | 7.01 | 7.10 | 7.01 | 260 | 1,570 | 0 | |
13/03/2009 |
7.01
|
12,820 | 7.05 | 7.29 | 7.01 | 3,200 | 0 | 0 | |
12/03/2009 |
7.05
|
18,000 | 7.41 | 7.41 | 7.05 | 2,000 | 0 | 0 | |
11/03/2009 |
7.41
|
9,900 | 7.12 | 7.41 | 7.41 | 5,000 | 0 | 0 | |
10/03/2009 |
7.12
|
9,270 | 7.29 | 7.39 | 7.12 | 0 | 0 | 0 | |
09/03/2009 |
7.29
|
2,630 | 7.16 | 7.37 | 7.29 | 0 | 0 | 0 | |
06/03/2009 |
7.16
|
1,660 | 7.43 | 7.43 | 7.12 | 0 | 0 | 0 | |
05/03/2009 |
7.43
|
360 | 7.22 | 7.49 | 7.43 | 0 | 0 | 0 | |
04/03/2009 |
7.22
|
3,380 | 7.22 | 7.49 | 7.20 | 0 | 0 | 0 | |
03/03/2009 |
7.22
|
28,790 | 7.58 | 7.58 | 7.22 | 9,800 | 0 | 0 | |
02/03/2009 |
7.58
|
660 | 7.26 | 7.60 | 7.10 | 0 | 0 | 0 | |
27/02/2009 |
7.26
|
2,450 | 6.91 | 7.26 | 6.91 | 80 | 0 | 0 | |
26/02/2009 |
6.91
|
10,550 | 6.95 | 7.10 | 6.82 | 0 | 4,450 | 0 | |
25/02/2009 |
6.95
|
30,710 | 7.29 | 7.29 | 6.95 | 1,000 | 15,550 | 0 | |
24/02/2009 |
7.29
|
38,780 | 7.68 | 7.68 | 7.29 | 0 | 0 | 0 | |
23/02/2009 |
7.68
|
2,360 | 8.06 | 8.06 | 7.68 | 0 | 0 | 0 | |
20/02/2009 |
8.06
|
25,610 | 8.25 | 8.25 | 7.85 | 3,960 | 0 | 0 | |
19/02/2009 |
8.25
|
6,070 | 7.99 | 8.25 | 7.99 | 4,040 | 0 | 0 | |
18/02/2009 |
7.99
|
10,540 | 8.39 | 8.39 | 7.99 | 0 | 0 | 0 | |
17/02/2009 |
8.39
|
15,670 | 8.83 | 8.83 | 8.39 | 0 | 0 | 0 | |
16/02/2009 |
8.83
|
1,970 | 8.91 | 8.91 | 8.47 | 1,000 | 0 | 0 | |
13/02/2009 |
8.91
|
3,290 | 8.73 | 8.93 | 8.91 | 0 | 0 | 0 | |
12/02/2009 |
8.73
|
5,460 | 9.18 | 9.29 | 8.73 | 100 | 5,000 | 0 | |
11/02/2009 |
9.18
|
150 | 8.83 | 9.21 | 9.18 | 100 | 0 | 0 | |
10/02/2009 |
8.83
|
970 | 9.29 | 9.29 | 8.83 | 0 | 0 | 0 | |
09/02/2009 |
9.29
|
200 | 9.21 | 9.29 | 9.29 | 0 | 0 | 0 | |
06/02/2009 |
9.21
|
2,210 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
05/02/2009 |
9.21
|
2,040 | 9.41 | 9.41 | 9.06 | 0 | 0 | 0 | |
04/02/2009 |
9.41
|
3,050 | 9.35 | 9.41 | 9.35 | 0 | 0 | 0 | |
03/02/2009 |
9.35
|
190 | 9.12 | 9.35 | 8.70 | 0 | 0 | 0 | |
02/02/2009 |
9.12
|
810 | 9.12 | 9.52 | 9.12 | 10 | 0 | 0 | |
23/01/2009 |
9.12
|
4,410 | 9.06 | 9.41 | 9.12 | 0 | 4,000 | 0 | |
22/01/2009 |
9.06
|
12,030 | 9.50 | 9.50 | 9.06 | 0 | 10,300 | 0 | |
21/01/2009 |
9.50
|
6,220 | 9.41 | 9.50 | 9.50 | 0 | 0 | 0 | |
20/01/2009 |
9.41
|
510 | 9.58 | 9.58 | 9.41 | 0 | 0 | 0 | |
19/01/2009 |
9.58
|
280 | 9.50 | 9.58 | 9.58 | 0 | 0 | 0 | |
16/01/2009 |
9.50
|
80 | 9.52 | 9.52 | 9.21 | 0 | 0 | 0 | |
15/01/2009 |
9.52
|
1,040 | 9.52 | 9.60 | 9.37 | 0 | 0 | 0 | |
14/01/2009 |
9.52
|
1,430 | 9.41 | 9.58 | 9.52 | 0 | 0 | 0 | |
13/01/2009 |
9.41
|
3,560 | 9.50 | 9.50 | 9.41 | 0 | 0 | 0 | |
12/01/2009 |
9.50
|
3,670 | 9.41 | 9.52 | 9.41 | 0 | 0 | 0 | |
09/01/2009 |
9.41
|
200 | 9.50 | 9.50 | 9.41 | 0 | 0 | 0 | |
08/01/2009 |
9.50
|
1,160 | 9.69 | 9.69 | 9.23 | 0 | 0 | 0 | |
07/01/2009 |
9.69
|
6,120 | 9.69 | 9.69 | 9.60 | 0 | 0 | 0 | |
06/01/2009 |
9.69
|
4,340 | 9.31 | 9.69 | 9.31 | 0 | 0 | 0 | |
05/01/2009 |
9.31
|
500 | 9.69 | 9.69 | 9.31 | 0 | 0 | 0 | |
02/01/2009 |
9.69
|
100 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
31/12/2008 |
9.69
|
31,920 | 9.41 | 9.69 | 9.04 | 0 | 30,000 | 0 | |
30/12/2008 |
9.41
|
20,670 | 9.69 | 9.69 | 9.41 | 0 | 10,450 | 0 | |
29/12/2008 |
9.69
|
400 | 9.79 | 9.89 | 9.69 | 0 | 0 | 0 | |
26/12/2008 |
9.79
|
1,360 | 9.79 | 9.79 | 9.52 | 0 | 0 | 0 | |
25/12/2008 |
9.79
|
480 | 9.79 | 9.79 | 9.69 | 0 | 0 | 0 | |
24/12/2008 |
9.79
|
2,050 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
23/12/2008 |
9.79
|
1,600 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
22/12/2008 |
9.79
|
600 | 10.08 | 10.08 | 9.79 | 0 | 0 | 0 | |
19/12/2008 |
10.08
|
5,020 | 9.98 | 10.08 | 9.60 | 0 | 0 | 0 | |
18/12/2008 |
9.98
|
13,970 | 9.79 | 9.98 | 9.60 | 0 | 12,800 | 0 | |
17/12/2008 |
9.79
|
7,700 | 10.27 | 10.27 | 9.79 | 0 | 7,200 | 0 | |
16/12/2008 |
10.27
|
7,250 | 10.27 | 10.27 | 9.79 | 0 | 0 | 0 | |
15/12/2008 |
10.27
|
6,910 | 10.17 | 10.27 | 9.98 | 0 | 0 | 0 | |
12/12/2008 |
10.17
|
5,770 | 9.89 | 10.17 | 9.89 | 0 | 0 | 0 | |
11/12/2008 |
9.89
|
5,830 | 9.89 | 9.89 | 9.41 | 0 | 0 | 0 | |
10/12/2008 |
9.89
|
10,750 | 9.89 | 9.89 | 9.41 | 0 | 0 | 0 | |
09/12/2008 |
9.89
|
8,400 | 9.79 | 9.89 | 9.33 | 0 | 0 | 0 | |
08/12/2008 |
9.79
|
7,700 | 9.79 | 9.79 | 9.31 | 100 | 0 | 0 | |
05/12/2008 |
9.79
|
3,710 | 9.79 | 9.79 | 9.41 | 0 | 0 | 0 | |
04/12/2008 |
9.79
|
3,210 | 9.69 | 9.79 | 9.41 | 0 | 0 | 0 | |
03/12/2008 |
9.69
|
9,100 | 9.41 | 9.79 | 9.41 | 0 | 0 | 0 | |
02/12/2008 |
9.41
|
140 | 9.89 | 9.89 | 9.41 | 0 | 0 | 0 | |
01/12/2008 |
9.89
|
5,600 | 9.79 | 9.89 | 9.41 | 500 | 0 | 0 | |
28/11/2008 |
9.79
|
3,540 | 9.41 | 9.79 | 9.41 | 0 | 0 | 0 | |
27/11/2008 |
9.41
|
27,260 | 9.89 | 9.89 | 9.41 | 0 | 19,820 | 0 | |
26/11/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/11/2008 |
9.89
|
5,520 | 9.79 | 9.98 | 9.60 | 0 | 0 | 0 | |
25/11/2008 |
9.79
|
6,110 | 9.60 | 9.79 | 9.60 | 0 | 0 | 0 | |
24/11/2008 |
9.60
|
2,160 | 9.41 | 9.60 | 9.32 | 0 | 0 | 0 | |
21/11/2008 |
9.41
|
47,560 | 9.88 | 9.88 | 9.40 | 280 | 0 | 0 | |
20/11/2008 |
9.88
|
28,530 | 10.36 | 10.36 | 9.88 | 0 | 7,600 | 0 | |
19/11/2008 |
10.36
|
43,610 | 10.64 | 10.64 | 10.36 | 26,050 | 0 | 0 | |
18/11/2008 |
10.64
|
41,860 | 10.64 | 10.64 | 10.17 | 13,950 | 0 | 0 | |
17/11/2008 |
10.64
|
9,900 | 10.54 | 10.64 | 10.26 | 0 | 0 | 0 | |
14/11/2008 |
10.54
|
14,420 | 10.26 | 10.54 | 10.36 | 0 | 210 | 0 | |
13/11/2008 |
10.26
|
23,660 | 10.73 | 10.73 | 10.26 | 0 | 20,100 | 0 | |
12/11/2008 |
10.73
|
15,920 | 11.20 | 11.20 | 10.73 | 0 | 0 | 0 | |
11/11/2008 |
11.20
|
33,460 | 11.11 | 11.20 | 10.64 | 0 | 0 | 0 | |
10/11/2008 |
11.11
|
4,730 | 10.92 | 11.11 | 10.92 | 0 | 0 | 0 | |
07/11/2008 |
10.92
|
48,850 | 11.49 | 11.49 | 10.92 | 21,820 | 0 | 0 | |
06/11/2008 |
11.49
|
92,460 | 11.01 | 11.49 | 11.11 | 59,790 | 0 | 0 | |
05/11/2008 |
11.01
|
114,440 | 10.54 | 11.01 | 10.92 | 91,740 | 0 | 0 |