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) |
-0.95 | -7.17% | 4,758,400 | -1,202,120 | -15.5 |
12.25
13.40
12.30
|
2 tháng
(2024-07-22) |
-1.65 | -11.83% | 11,910,100 | -2,263,172 | -29.9 |
12.25
13.95
12.30
|
3 tháng
(2024-06-21) |
-3.50 | -22.15% | 38,549,800 | -2,625,567 | -34.8 |
12.25
16.95
12.30
|
6 tháng
(2024-03-25) |
-1.45 | -10.55% | 74,861,500 | -4,710,571 | -65.2 |
12.25
16.95
12.30
|
12 tháng
(2023-09-25) |
0.56 | 4.76% | 90,991,600 | -5,772,725 | -79.9 |
10.75
16.95
12.30
|
24 tháng
(2022-09-30) |
-1.20 | -8.86% | 137,977,600 | -7,896,724 | -109.7 |
9.16
16.95
12.30
|
36 tháng
(2021-10-05) |
-6.43 | -34.32% | 183,367,200 | -10,997,321 | -175.5 |
9.16
20
12.30
|
60 tháng
(2019-10-16) |
-2.11 | -14.67% | 332,994,550 | -14,624,141 | -255.8 |
9.16
20
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2009 |
4.77
|
394,060 | 4.56 | 4.77 | 4.70 | 333,490 | 0 | 0 | |
05/02/2009 |
4.56
|
202,720 | 4.64 | 4.64 | 4.54 | 152,270 | 3,000 | 0 | |
04/02/2009 |
4.64
|
166,100 | 4.59 | 4.70 | 4.54 | 74,430 | 37,390 | 0 | |
03/02/2009 |
4.59
|
219,010 | 4.83 | 4.83 | 4.59 | 31,200 | 125,100 | 0 | |
02/02/2009 |
4.83
|
56,650 | 4.85 | 4.85 | 4.83 | 0 | 2,000 | 0 | |
23/01/2009 |
4.85
|
44,470 | 4.80 | 4.85 | 4.77 | 0 | 10,000 | 0 | |
22/01/2009 |
4.80
|
200,560 | 4.80 | 4.80 | 4.72 | 1,100 | 167,510 | 0 | |
21/01/2009 |
4.80
|
155,680 | 4.90 | 4.90 | 4.77 | 500 | 68,700 | 0 | |
20/01/2009 |
4.90
|
133,600 | 4.88 | 4.93 | 4.88 | 64,720 | 0 | 0 | |
19/01/2009 |
4.88
|
82,830 | 5.01 | 5.09 | 4.88 | 1,200 | 5,410 | 0 | |
16/01/2009 |
5.01
|
413,820 | 4.77 | 5.01 | 4.98 | 249,020 | 50,020 | 0 | |
15/01/2009 |
4.77
|
124,290 | 4.83 | 4.83 | 4.77 | 8,000 | 13,040 | 0 | |
14/01/2009 |
4.83
|
102,960 | 4.72 | 4.96 | 4.72 | 3,450 | 42,000 | 0 | |
13/01/2009 |
4.72
|
113,070 | 4.85 | 4.85 | 4.70 | 100 | 11,800 | 0 | |
12/01/2009 |
4.85
|
128,340 | 4.93 | 4.93 | 4.80 | 3,000 | 60,000 | 0 | |
09/01/2009 |
4.93
|
325,200 | 5.11 | 5.11 | 4.90 | 1,330 | 220,000 | 0 | |
08/01/2009 |
5.11
|
306,640 | 5.38 | 5.38 | 5.11 | 34,620 | 106,960 | 0 | |
07/01/2009 |
5.38
|
404,570 | 5.19 | 5.40 | 5.22 | 63,020 | 148,410 | 0 | |
06/01/2009 |
5.19
|
270,800 | 5.11 | 5.27 | 5.17 | 177,290 | 100,030 | 0 | |
05/01/2009 |
5.11
|
266,060 | 5.11 | 5.17 | 5.11 | 145,920 | 80,300 | 0 | |
02/01/2009 |
5.11
|
336,650 | 4.90 | 5.11 | 4.83 | 246,420 | 35,000 | 0 | |
31/12/2008 |
4.90
|
413,040 | 4.90 | 5.11 | 4.90 | 269,750 | 105,640 | 0 | |
30/12/2008 |
4.90
|
487,510 | 4.70 | 4.90 | 4.70 | 228,060 | 226,450 | 0 | |
29/12/2008 |
4.70
|
125,830 | 4.70 | 4.75 | 4.70 | 3,350 | 40,050 | 0 | |
26/12/2008 |
4.70
|
260,190 | 4.70 | 4.75 | 4.59 | 74,710 | 50,300 | 0 | |
25/12/2008 |
4.70
|
237,200 | 4.85 | 4.85 | 4.70 | 150,400 | 90,040 | 0 | |
24/12/2008 |
4.85
|
418,460 | 4.88 | 4.88 | 4.67 | 226,250 | 200,000 | 0 | |
23/12/2008 |
4.88
|
652,990 | 4.72 | 4.88 | 4.64 | 473,030 | 1,500 | 0 | |
22/12/2008 |
4.72
|
283,270 | 4.51 | 4.72 | 4.72 | 100,200 | 150,580 | 0 | |
19/12/2008 |
4.51
|
408,760 | 4.30 | 4.51 | 4.41 | 70,860 | 208,780 | 0 | |
18/12/2008 |
4.30
|
340,120 | 4.12 | 4.30 | 4.12 | 112,570 | 15,040 | 0 | |
17/12/2008 |
4.12
|
178,910 | 4.09 | 4.20 | 3.99 | 1,850 | 15,380 | 0 | |
16/12/2008 |
4.09
|
314,940 | 4.30 | 4.30 | 4.09 | 79,860 | 0 | 0 | |
15/12/2008 |
4.30
|
162,260 | 4.20 | 4.41 | 4.20 | 2,910 | 0 | 0 | |
12/12/2008 |
4.20
|
314,300 | 4.01 | 4.20 | 4.12 | 97,830 | 0 | 0 | |
11/12/2008 |
4.01
|
188,640 | 4.14 | 4.14 | 3.99 | 24,880 | 0 | 0 | |
10/12/2008 |
4.14
|
62,330 | 4.25 | 4.25 | 4.14 | 0 | 0 | 0 | |
09/12/2008 |
4.25
|
339,950 | 4.25 | 4.38 | 4.14 | 114,260 | 15,300 | 0 | |
08/12/2008 |
4.25
|
112,250 | 4.46 | 4.46 | 4.25 | 3,200 | 0 | 0 | |
05/12/2008 |
4.46
|
301,530 | 4.67 | 4.67 | 4.46 | 19,330 | 11,730 | 0 | |
04/12/2008 |
4.67
|
295,690 | 4.67 | 4.75 | 4.62 | 1,600 | 0 | 0 | |
03/12/2008 |
4.67
|
184,220 | 4.75 | 4.85 | 4.62 | 0 | 9,220 | 0 | |
02/12/2008 |
4.75
|
240,720 | 4.96 | 4.96 | 4.72 | 23,000 | 0 | 0 | |
01/12/2008 |
4.96
|
299,570 | 4.72 | 4.96 | 4.72 | 52,940 | 0 | 0 | |
28/11/2008 |
4.72
|
892,630 | 4.51 | 4.72 | 4.51 | 231,200 | 413,370 | 0 | |
27/11/2008 |
4.51
|
72,080 | 4.75 | 4.75 | 4.51 | 0 | 0 | 0 | |
26/11/2008 |
4.75
|
49,250 | 4.98 | 4.98 | 4.75 | 12,790 | 0 | 0 | |
25/11/2008 |
4.98
|
132,780 | 5.22 | 5.22 | 4.98 | 11,040 | 98,000 | 0 | |
24/11/2008 |
5.22
|
190,380 | 5.48 | 5.48 | 5.22 | 2,110 | 10,000 | 0 | |
21/11/2008 |
5.48
|
372,370 | 5.74 | 5.74 | 5.48 | 100 | 62,560 | 0 | |
20/11/2008 |
5.74
|
342,600 | 6.03 | 6.03 | 5.74 | 11,510 | 0 | 0 | |
19/11/2008 |
6.03
|
161,520 | 6.16 | 6.19 | 5.95 | 1,800 | 3,100 | 0 | |
18/11/2008 |
6.16
|
83,910 | 6.06 | 6.16 | 5.85 | 37,000 | 0 | 0 | |
17/11/2008 |
6.06
|
68,050 | 6.35 | 6.35 | 6.03 | 1,010 | 8,760 | 0 | |
14/11/2008 |
6.35
|
186,820 | 6.27 | 6.43 | 6.24 | 200 | 0 | 0 | |
13/11/2008 |
6.27
|
352,610 | 6.09 | 6.32 | 5.80 | 0 | 169,400 | 0 | |
12/11/2008 |
6.09
|
99,010 | 6.40 | 6.40 | 6.09 | 200 | 42,660 | 0 | |
11/11/2008 |
6.40
|
78,990 | 6.71 | 6.71 | 6.40 | 14,000 | 26,690 | 0 | |
10/11/2008 |
6.71
|
160,780 | 6.71 | 6.95 | 6.56 | 4,420 | 0 | 0 | |
07/11/2008 |
6.71
|
400,240 | 7.06 | 7.06 | 6.71 | 83,470 | 0 | 0 | |
06/11/2008 |
7.06
|
1,054,230 | 6.74 | 7.06 | 6.82 | 324,740 | 1,000 | 0 | |
05/11/2008 |
6.74
|
53,390 | 6.43 | 6.74 | 6.74 | 38,000 | 1,000 | 0 | |
04/11/2008 |
6.43
|
224,710 | 6.14 | 6.43 | 6.30 | 77,100 | 1,300 | 0 | |
03/11/2008 |
6.14
|
527,240 | 5.85 | 6.14 | 6.03 | 27,230 | 22,330 | 0 | |
31/10/2008 |
5.85
|
24,480 | 5.59 | 5.85 | 5.85 | 0 | 2,220 | 0 | |
30/10/2008 |
5.59
|
160,520 | 5.32 | 5.59 | 5.59 | 73,860 | 65,650 | 0 | |
29/10/2008 |
5.32
|
200,030 | 5.09 | 5.32 | 5.32 | 38,900 | 28,090 | 0 | |
28/10/2008: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
28/10/2008 |
5.09
|
428,210 | 5.35 | 5.35 | 5.09 | 48,400 | 260,830 | 0 | |
27/10/2008 |
5.35
|
382,970 | 5.61 | 5.61 | 5.35 | 28,340 | 177,670 | 0 | |
24/10/2008 |
5.61
|
237,150 | 5.89 | 5.89 | 5.61 | 25,800 | 181,520 | 0 | |
23/10/2008 |
5.89
|
402,620 | 6.20 | 6.20 | 5.89 | 1,900 | 255,610 | 0 | |
22/10/2008 |
6.20
|
229,200 | 6.46 | 6.46 | 6.15 | 8,680 | 141,100 | 0 | |
21/10/2008 |
6.46
|
264,380 | 6.38 | 6.57 | 6.15 | 56,040 | 108,950 | 0 | |
20/10/2008 |
6.38
|
248,190 | 6.72 | 6.72 | 6.38 | 10,500 | 110,630 | 0 | |
17/10/2008 |
6.72
|
377,010 | 6.88 | 6.88 | 6.67 | 22,000 | 203,970 | 0 | |
16/10/2008 |
6.88
|
317,360 | 7.24 | 7.24 | 6.88 | 29,000 | 191,510 | 0 | |
15/10/2008 |
7.24
|
554,010 | 7.19 | 7.52 | 6.85 | 134,010 | 276,460 | 0 | |
14/10/2008 |
7.19
|
503,570 | 6.85 | 7.19 | 7.19 | 19,100 | 499,120 | 0 | |
13/10/2008 |
6.85
|
313,550 | 6.88 | 7.11 | 6.75 | 100,800 | 272,370 | 0 | |
10/10/2008 |
6.88
|
672,200 | 7.24 | 7.24 | 6.88 | 256,430 | 644,070 | 0 | |
09/10/2008 |
7.24
|
368,530 | 6.93 | 7.26 | 6.93 | 41,870 | 166,960 | 0 | |
08/10/2008 |
6.93
|
447,810 | 7.21 | 7.21 | 6.88 | 103,140 | 289,680 | 0 | |
07/10/2008 |
7.21
|
78,540 | 7.57 | 7.57 | 7.21 | 300 | 47,480 | 0 | |
06/10/2008 |
7.57
|
149,560 | 7.96 | 7.96 | 7.57 | 11,400 | 66,300 | 0 | |
03/10/2008 |
7.96
|
133,870 | 8.25 | 8.27 | 7.91 | 0 | 57,410 | 0 | |
02/10/2008 |
8.25
|
231,080 | 8.22 | 8.58 | 8.01 | 4,350 | 89,770 | 0 | |
01/10/2008 |
8.22
|
368,900 | 8.63 | 8.79 | 8.22 | 62,000 | 131,890 | 0 | |
30/09/2008 |
8.63
|
7,280 | 9.07 | 9.07 | 8.63 | 0 | 0 | 0 | |
29/09/2008 |
9.07
|
300,760 | 9.07 | 9.07 | 8.63 | 246,080 | 180 | 0 | |
26/09/2008 |
9.07
|
514,330 | 8.69 | 9.10 | 8.69 | 343,330 | 0 | 0 | |
25/09/2008 |
8.69
|
642,050 | 8.27 | 8.69 | 8.48 | 520,970 | 51,610 | 0 | |
24/09/2008 |
8.27
|
334,040 | 7.96 | 8.30 | 8.04 | 282,430 | 146,880 | 0 | |
23/09/2008 |
7.96
|
506,260 | 7.60 | 7.96 | 7.60 | 279,220 | 41,050 | 0 | |
22/09/2008 |
7.60
|
206,220 | 7.24 | 7.60 | 7.60 | 73,310 | 20,460 | 0 | |
19/09/2008 |
7.24
|
614,630 | 6.90 | 7.24 | 7.24 | 108,200 | 560,310 | 0 | |
18/09/2008 |
6.90
|
687,800 | 7.26 | 7.26 | 6.90 | 319,380 | 153,930 | 0 | |
17/09/2008 |
7.26
|
775,990 | 7.52 | 7.52 | 7.16 | 319,010 | 627,270 | 0 | |
16/09/2008 |
7.52
|
271,640 | 7.75 | 8.14 | 7.50 | 107,200 | 34,990 | 0 | |
15/09/2008 |
7.75
|
386,580 | 8.12 | 8.50 | 7.75 | 3,280 | 251,130 | 0 | |
12/09/2008 |
8.12
|
110,750 | 8.53 | 8.53 | 8.12 | 66,410 | 100,130 | 0 |