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) |
-0.10 | -1.43% | 50,200 | 100 | 0.0 |
6.70
7.10
6.90
|
2 tháng
(2024-07-22) |
0.20 | 2.99% | 263,300 | 100 | 0.0 |
6.70
7.20
6.90
|
3 tháng
(2024-06-24) |
-0.20 | -2.82% | 381,700 | 100 | 0.0 |
6.70
7.20
6.90
|
6 tháng
(2024-03-25) |
-0.20 | -2.82% | 853,300 | 100 | 0.0 |
6.60
7.30
6.90
|
12 tháng
(2023-09-26) |
-1 | -12.66% | 1,851,002 | 100 | 0.0 |
6.60
8.50
6.90
|
24 tháng
(2022-10-03) |
0.30 | 4.55% | 3,564,643 | 100 | 0.0 |
4.30
9.30
6.90
|
36 tháng
(2021-10-06) |
-6.30 | -47.73% | 15,639,675 | -10,646 | -0.1 |
4.30
14.80
6.90
|
60 tháng
(2019-10-17) |
4.30 | 165.38% | 30,942,937 | -7,276 | -0.1 |
1.80
14.80
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/02/2009 |
10.54
|
24,700 | 10.63 | 10.63 | 10.49 | 0 | 0 | 0 | |
02/02/2009 |
10.63
|
9,000 | 10.44 | 11.16 | 10.49 | 0 | 0 | 0 | |
23/01/2009 |
10.44
|
8,900 | 10.63 | 11.02 | 10.35 | 0 | 0 | 0 | |
22/01/2009 |
10.63
|
7,100 | 10.49 | 10.68 | 10.54 | 0 | 0 | 0 | |
21/01/2009 |
10.49
|
6,000 | 10.39 | 10.54 | 10.44 | 0 | 0 | 0 | |
20/01/2009 |
10.39
|
12,800 | 10.35 | 10.44 | 10.39 | 0 | 0 | 0 | |
19/01/2009 |
10.35
|
7,900 | 10.58 | 10.58 | 10.35 | 0 | 0 | 0 | |
16/01/2009 |
10.58
|
15,400 | 10.63 | 10.73 | 10.54 | 0 | 0 | 0 | |
15/01/2009 |
10.63
|
18,400 | 10.68 | 10.68 | 10.54 | 0 | 0 | 0 | |
14/01/2009 |
10.68
|
13,900 | 10.58 | 10.73 | 10.63 | 0 | 0 | 0 | |
13/01/2009 |
10.58
|
21,100 | 10.82 | 10.82 | 10.44 | 0 | 0 | 0 | |
12/01/2009 |
10.82
|
35,700 | 10.54 | 10.92 | 10.54 | 0 | 0 | 0 | |
09/01/2009 |
10.54
|
35,100 | 10.35 | 10.54 | 10.30 | 11,000 | 0 | 0 | |
08/01/2009 |
10.35
|
7,700 | 10.54 | 10.58 | 10.30 | 0 | 0 | 0 | |
07/01/2009 |
10.54
|
19,000 | 10.54 | 10.58 | 10.49 | 0 | 0 | 0 | |
06/01/2009 |
10.54
|
10,300 | 10.35 | 10.54 | 10.30 | 0 | 0 | 0 | |
05/01/2009 |
10.35
|
7,000 | 10.44 | 10.49 | 10.30 | 0 | 0 | 0 | |
02/01/2009 |
10.44
|
19,500 | 10.30 | 10.44 | 10.35 | 0 | 0 | 0 | |
31/12/2008 |
10.30
|
19,500 | 10.49 | 10.54 | 10.15 | 0 | 100 | 0 | |
30/12/2008 |
10.49
|
7,400 | 10.54 | 10.54 | 10.39 | 0 | 0 | 0 | |
29/12/2008 |
10.54
|
17,100 | 10.78 | 10.78 | 10.06 | 0 | 0 | 0 | |
26/12/2008 |
10.78
|
4,000 | 10.39 | 11.02 | 10.44 | 0 | 0 | 0 | |
25/12/2008 |
10.39
|
19,900 | 10.73 | 10.73 | 10.39 | 0 | 0 | 0 | |
24/12/2008 |
10.73
|
18,200 | 10.87 | 10.87 | 10.58 | 0 | 0 | 0 | |
23/12/2008 |
10.87
|
11,100 | 11.11 | 11.16 | 10.87 | 100 | 0 | 0 | |
22/12/2008 |
11.11
|
42,700 | 10.68 | 11.49 | 11.02 | 3,200 | 0 | 0 | |
19/12/2008 |
10.68
|
56,300 | 10.35 | 11.02 | 10.39 | 0 | 0 | 0 | |
18/12/2008 |
10.35
|
15,800 | 10.54 | 10.54 | 10.30 | 0 | 0 | 0 | |
17/12/2008 |
10.54
|
30,800 | 10.44 | 10.63 | 10.30 | 0 | 0 | 0 | |
16/12/2008 |
10.44
|
13,800 | 11.16 | 11.16 | 10.39 | 0 | 0 | 0 | |
15/12/2008 |
11.16
|
29,100 | 10.82 | 11.40 | 10.92 | 0 | 0 | 0 | |
12/12/2008 |
10.82
|
29,600 | 10.30 | 11.02 | 10.58 | 0 | 0 | 0 | |
11/12/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
11/12/2008 |
10.30
|
39,200 | 10.25 | 10.78 | 10.11 | 0 | 0 | 0 | |
10/12/2008 |
10.25
|
12,600 | 10.38 | 10.74 | 9.98 | 0 | 0 | 0 | |
09/12/2008 |
10.38
|
23,700 | 10.29 | 10.52 | 9.76 | 0 | 0 | 0 | |
08/12/2008 |
10.29
|
44,500 | 10.88 | 10.88 | 10.20 | 0 | 0 | 0 | |
05/12/2008 |
10.88
|
18,500 | 11.19 | 11.19 | 10.74 | 0 | 0 | 0 | |
04/12/2008 |
11.19
|
29,200 | 10.74 | 11.28 | 11.01 | 0 | 0 | 0 | |
03/12/2008 |
10.74
|
18,600 | 10.74 | 10.97 | 10.65 | 0 | 0 | 0 | |
02/12/2008 |
10.74
|
11,700 | 11.10 | 11.10 | 10.65 | 0 | 0 | 0 | |
01/12/2008 |
11.10
|
25,100 | 11.10 | 11.64 | 10.97 | 0 | 0 | 0 | |
28/11/2008 |
11.10
|
23,200 | 10.29 | 11.10 | 10.97 | 0 | 0 | 0 | |
27/11/2008 |
10.29
|
30,500 | 10.56 | 10.79 | 10.29 | 0 | 0 | 0 | |
26/11/2008 |
10.56
|
24,700 | 11.23 | 11.23 | 10.52 | 0 | 0 | 0 | |
25/11/2008 |
11.23
|
31,500 | 10.97 | 11.37 | 11.10 | 0 | 0 | 0 | |
24/11/2008 |
10.97
|
42,100 | 11.06 | 11.64 | 10.97 | 0 | 0 | 0 | |
21/11/2008 |
11.06
|
35,800 | 11.10 | 11.10 | 10.61 | 0 | 0 | 0 | |
20/11/2008 |
11.10
|
31,500 | 11.64 | 11.64 | 10.83 | 0 | 0 | 0 | |
19/11/2008 |
11.64
|
23,000 | 11.64 | 11.86 | 11.41 | 0 | 0 | 0 | |
18/11/2008 |
11.64
|
16,100 | 11.55 | 11.77 | 11.55 | 0 | 0 | 0 | |
17/11/2008 |
11.55
|
15,000 | 11.99 | 11.99 | 11.41 | 0 | 0 | 0 | |
14/11/2008 |
11.99
|
34,200 | 11.95 | 12.49 | 11.64 | 0 | 0 | 0 | |
13/11/2008 |
11.95
|
23,800 | 11.99 | 11.99 | 11.37 | 0 | 0 | 0 | |
12/11/2008 |
11.99
|
19,900 | 11.32 | 12.08 | 10.61 | 0 | 0 | 0 | |
11/11/2008 |
11.32
|
74,900 | 11.86 | 11.86 | 11.32 | 0 | 0 | 0 | |
10/11/2008 |
11.86
|
51,200 | 12.31 | 12.76 | 11.86 | 0 | 0 | 0 | |
07/11/2008 |
12.31
|
56,600 | 12.85 | 12.93 | 12.31 | 0 | 0 | 0 | |
06/11/2008 |
12.85
|
44,000 | 13.83 | 13.83 | 12.85 | 0 | 0 | 0 | |
05/11/2008 |
13.83
|
92,300 | 13.11 | 13.83 | 13.65 | 0 | 0 | 0 | |
04/11/2008 |
13.11
|
132,800 | 12.17 | 13.11 | 12.08 | 0 | 0 | 0 | |
03/11/2008 |
12.17
|
31,400 | 12.49 | 12.58 | 11.68 | 0 | 0 | 0 | |
31/10/2008 |
12.49
|
110,700 | 11.86 | 12.49 | 11.91 | 0 | 0 | 0 | |
30/10/2008 |
11.86
|
83,800 | 11.10 | 11.86 | 11.14 | 0 | 0 | 0 | |
29/10/2008 |
11.10
|
120,100 | 11.14 | 11.14 | 11.01 | 0 | 0 | 0 | |
28/10/2008 |
11.14
|
79,500 | 10.74 | 11.41 | 10.03 | 0 | 0 | 0 | |
27/10/2008 |
10.74
|
83,300 | 11.64 | 11.64 | 10.65 | 500 | 2,000 | 0 | |
24/10/2008 |
11.64
|
50,500 | 11.59 | 11.64 | 11.19 | 0 | 0 | 0 | |
23/10/2008 |
11.59
|
83,200 | 12.40 | 12.40 | 11.32 | 0 | 0 | 0 | |
22/10/2008 |
12.40
|
19,000 | 12.76 | 12.76 | 11.95 | 5,000 | 0 | 0 | |
21/10/2008 |
12.76
|
64,500 | 12.13 | 13.02 | 12.22 | 0 | 0 | 0 | |
20/10/2008 |
12.13
|
51,500 | 12.53 | 12.76 | 11.99 | 0 | 0 | 0 | |
17/10/2008 |
12.53
|
63,700 | 12.22 | 13.11 | 12.40 | 0 | 0 | 0 | |
16/10/2008 |
12.22
|
63,200 | 13.20 | 13.20 | 11.99 | 0 | 0 | 0 | |
15/10/2008 |
13.20
|
76,600 | 12.71 | 13.47 | 12.53 | 0 | 0 | 0 | |
14/10/2008 |
12.71
|
13,300 | 11.99 | 12.71 | 12.71 | 0 | 0 | 0 | |
13/10/2008 |
11.99
|
73,500 | 11.50 | 12.35 | 11.23 | 0 | 0 | 0 | |
10/10/2008 |
11.50
|
147,900 | 12.53 | 12.53 | 11.50 | 0 | 0 | 0 | |
09/10/2008 |
12.53
|
123,100 | 12.26 | 13.02 | 11.46 | 0 | 0 | 0 | |
08/10/2008 |
12.26
|
187,300 | 13.07 | 13.07 | 12.17 | 0 | 0 | 0 | |
07/10/2008 |
13.07
|
42,600 | 13.87 | 13.87 | 13.07 | 0 | 0 | 0 | |
06/10/2008 |
13.87
|
73,100 | 14.99 | 14.99 | 13.87 | 0 | 0 | 0 | |
03/10/2008 |
14.99
|
47,800 | 15.13 | 15.13 | 14.55 | 0 | 0 | 0 | |
02/10/2008 |
15.13
|
83,100 | 15.13 | 15.75 | 14.77 | 0 | 0 | 0 | |
01/10/2008 |
15.13
|
114,500 | 15.13 | 15.93 | 14.32 | 1,000 | 0 | 0 | |
30/09/2008 |
15.13
|
4,100 | 15.67 | 15.67 | 15.13 | 0 | 0 | 0 | |
29/09/2008 |
15.67
|
84,600 | 16.02 | 17.37 | 15.26 | 0 | 0 | 0 | |
26/09/2008 |
16.02
|
140,900 | 15.62 | 16.43 | 15.44 | 0 | 0 | 0 | |
25/09/2008 |
15.62
|
129,200 | 14.55 | 15.62 | 14.55 | 1,000 | 0 | 0 | |
24/09/2008 |
14.55
|
79,600 | 14.77 | 15.08 | 14.14 | 500 | 0 | 0 | |
23/09/2008 |
14.77
|
207,800 | 14.99 | 15.93 | 13.96 | 2,000 | 0 | 0 | |
22/09/2008 |
14.99
|
5,000 | 14.68 | 14.99 | 14.99 | 0 | 0 | 0 | |
19/09/2008 |
14.68
|
41,600 | 13.74 | 14.68 | 12.80 | 0 | 0 | 0 | |
18/09/2008 |
13.74
|
62,100 | 14.32 | 14.32 | 13.74 | 0 | 0 | 0 | |
17/09/2008 |
14.32
|
196,800 | 15.44 | 15.44 | 14.14 | 0 | 0 | 0 | |
16/09/2008 |
15.44
|
181,600 | 16.52 | 16.52 | 14.77 | 0 | 0 | 0 | |
15/09/2008 |
16.52
|
241,700 | 15.49 | 16.56 | 14.41 | 0 | 0 | 0 | |
12/09/2008 |
15.49
|
331,400 | 16.60 | 16.60 | 15.49 | 0 | 0 | 0 | |
11/09/2008 |
16.60
|
22,600 | 17.68 | 17.68 | 16.60 | 0 | 0 | 0 | |
10/09/2008 |
17.68
|
96,300 | 18.13 | 18.80 | 17.68 | 0 | 0 | 0 | |
09/09/2008 |
18.13
|
112,500 | 19.51 | 20.14 | 17.72 | 0 | 0 | 0 |