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) |
0.27 | 9.89% | 8,517,300 | 0 | 0 |
2.63
3
3
|
2 tháng
(2024-07-22) |
0.10 | 3.45% | 12,652,800 | 0 | 0 |
2.60
3
3
|
3 tháng
(2024-06-21) |
-0.19 | -5.96% | 18,861,000 | -820 | -0.0 |
2.60
3.19
3
|
6 tháng
(2024-03-25) |
-0.63 | -17.36% | 63,234,500 | -820 | -0.0 |
2.60
3.65
3
|
12 tháng
(2023-09-25) |
-1.24 | -29.25% | 190,470,200 | -920 | -0.0 |
2.60
4.24
3
|
24 tháng
(2022-09-30) |
-2.70 | -47.37% | 699,456,200 | -6,345 | -0.1 |
2.60
6.39
3
|
36 tháng
(2021-10-05) |
-6.30 | -67.75% | 1,735,042,500 | -334,087 | -4.3 |
2.60
20.76
3
|
60 tháng
(2019-10-16) |
0.50 | 20.06% | 2,642,866,540 | -453,407 | -15.6 |
1.67
20.76
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2009 |
6.30
|
52,920 | 6.02 | 6.30 | 6.06 | 0 | 0 | 0 | |
05/02/2009 |
6.02
|
36,050 | 6.32 | 6.32 | 6.02 | 130 | 0 | 0 | |
04/02/2009 |
6.32
|
45,990 | 6.65 | 6.65 | 6.32 | 0 | 0 | 0 | |
03/02/2009 |
6.65
|
54,270 | 7.00 | 7.00 | 6.65 | 0 | 0 | 0 | |
02/02/2009 |
7.00
|
50,500 | 7.35 | 7.35 | 7.00 | 2,460 | 0 | 0 | |
23/01/2009 |
7.35
|
23,190 | 7.37 | 7.46 | 7.35 | 260 | 18,140 | 0 | |
22/01/2009 |
7.37
|
9,050 | 7.46 | 7.46 | 7.37 | 100 | 1,860 | 0 | |
21/01/2009 |
7.46
|
2,960 | 7.42 | 7.46 | 7.35 | 940 | 0 | 0 | |
20/01/2009 |
7.42
|
8,660 | 7.44 | 7.44 | 7.39 | 0 | 0 | 0 | |
19/01/2009 |
7.44
|
10,550 | 7.35 | 7.53 | 7.35 | 0 | 0 | 0 | |
16/01/2009 |
7.35
|
36,060 | 7.35 | 7.65 | 7.28 | 0 | 0 | 0 | |
15/01/2009 |
7.35
|
25,900 | 7.49 | 7.49 | 7.14 | 20 | 0 | 0 | |
14/01/2009 |
7.49
|
12,970 | 7.60 | 7.60 | 7.46 | 0 | 0 | 0 | |
13/01/2009 |
7.60
|
9,160 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
12/01/2009 |
7.70
|
2,620 | 7.81 | 7.81 | 7.70 | 0 | 0 | 0 | |
09/01/2009 |
7.81
|
29,980 | 8.12 | 8.12 | 7.72 | 0 | 0 | 0 | |
08/01/2009 |
8.12
|
18,680 | 8.16 | 8.16 | 7.93 | 100 | 0 | 0 | |
07/01/2009 |
8.16
|
28,630 | 7.84 | 8.21 | 8.16 | 540 | 0 | 0 | |
06/01/2009 |
7.84
|
14,910 | 7.74 | 7.86 | 7.74 | 660 | 0 | 0 | |
05/01/2009 |
7.74
|
6,050 | 7.84 | 7.88 | 7.70 | 0 | 0 | 0 | |
02/01/2009 |
7.84
|
10,970 | 7.60 | 7.84 | 7.37 | 0 | 0 | 0 | |
31/12/2008 |
7.60
|
10,710 | 7.70 | 7.91 | 7.60 | 100 | 0 | 0 | |
30/12/2008 |
7.70
|
20,320 | 7.37 | 7.72 | 7.46 | 620 | 0 | 0 | |
29/12/2008 |
7.37
|
5,650 | 7.53 | 7.53 | 7.30 | 500 | 0 | 0 | |
26/12/2008 |
7.53
|
3,740 | 7.46 | 7.56 | 7.53 | 0 | 0 | 0 | |
25/12/2008 |
7.46
|
7,040 | 7.42 | 7.46 | 7.30 | 0 | 0 | 0 | |
24/12/2008 |
7.42
|
9,400 | 7.42 | 7.51 | 7.16 | 10 | 0 | 0 | |
23/12/2008 |
7.42
|
9,100 | 7.67 | 7.67 | 7.37 | 200 | 0 | 0 | |
22/12/2008 |
7.67
|
26,430 | 7.46 | 7.67 | 7.46 | 1,000 | 10,000 | 0 | |
19/12/2008 |
7.46
|
9,830 | 7.44 | 7.58 | 7.37 | 0 | 0 | 0 | |
18/12/2008 |
7.44
|
22,870 | 7.28 | 7.44 | 7.11 | 800 | 0 | 0 | |
17/12/2008 |
7.28
|
8,780 | 7.58 | 7.58 | 7.25 | 0 | 800 | 0 | |
16/12/2008 |
7.58
|
13,600 | 7.98 | 7.98 | 7.58 | 50 | 0 | 0 | |
15/12/2008 |
7.98
|
20,920 | 7.67 | 8.02 | 7.77 | 0 | 0 | 0 | |
12/12/2008 |
7.67
|
10,740 | 7.32 | 7.67 | 7.65 | 0 | 0 | 0 | |
11/12/2008: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
11/12/2008 |
7.32
|
9,960 | 7.23 | 7.42 | 7.00 | 1,000 | 0 | 0 | |
10/12/2008 |
7.23
|
80,420 | 7.54 | 7.54 | 7.19 | 0 | 0 | 0 | |
09/12/2008 |
7.54
|
42,960 | 7.73 | 7.78 | 7.45 | 0 | 0 | 0 | |
08/12/2008 |
7.73
|
7,150 | 8.13 | 8.13 | 7.73 | 50 | 0 | 0 | |
05/12/2008 |
8.13
|
20,690 | 8.55 | 8.55 | 8.13 | 1,050 | 0 | 0 | |
04/12/2008 |
8.55
|
53,340 | 8.55 | 8.66 | 8.44 | 0 | 0 | 0 | |
03/12/2008 |
8.55
|
83,260 | 8.24 | 8.63 | 8.26 | 0 | 0 | 0 | |
02/12/2008 |
8.24
|
35,630 | 7.87 | 8.24 | 7.67 | 0 | 0 | 0 | |
01/12/2008 |
7.87
|
78,130 | 7.49 | 7.87 | 7.67 | 0 | 0 | 0 | |
28/11/2008 |
7.49
|
123,630 | 7.14 | 7.49 | 7.14 | 0 | 61,530 | 0 | |
27/11/2008 |
7.14
|
24,310 | 7.52 | 7.52 | 7.14 | 6,100 | 20,720 | 0 | |
26/11/2008 |
7.52
|
6,670 | 7.91 | 7.91 | 7.52 | 500 | 0 | 0 | |
25/11/2008 |
7.91
|
28,710 | 8.30 | 8.30 | 7.91 | 0 | 22,110 | 0 | |
24/11/2008 |
8.30
|
28,460 | 8.72 | 8.72 | 8.30 | 50 | 23,670 | 0 | |
21/11/2008 |
8.72
|
26,920 | 9.16 | 9.16 | 8.72 | 300 | 11,970 | 0 | |
20/11/2008 |
9.16
|
29,580 | 9.62 | 9.62 | 9.16 | 200 | 0 | 0 | |
19/11/2008 |
9.62
|
4,780 | 9.64 | 9.95 | 9.53 | 0 | 0 | 0 | |
18/11/2008 |
9.64
|
10,360 | 9.90 | 9.90 | 9.53 | 0 | 0 | 0 | |
17/11/2008 |
9.90
|
11,780 | 10.32 | 10.52 | 9.90 | 0 | 0 | 0 | |
14/11/2008 |
10.32
|
26,160 | 10.08 | 10.58 | 10.30 | 10 | 0 | 0 | |
13/11/2008 |
10.08
|
26,460 | 9.90 | 10.08 | 9.90 | 1,000 | 0 | 0 | |
12/11/2008 |
9.90
|
31,260 | 10.41 | 10.41 | 9.90 | 0 | 0 | 0 | |
11/11/2008 |
10.41
|
42,390 | 10.96 | 10.96 | 10.41 | 60 | 0 | 0 | |
10/11/2008 |
10.96
|
39,760 | 11.07 | 11.28 | 10.96 | 20 | 0 | 0 | |
07/11/2008 |
11.07
|
28,920 | 11.61 | 11.61 | 11.07 | 0 | 5,000 | 0 | |
06/11/2008 |
11.61
|
33,350 | 12.16 | 12.16 | 11.61 | 3,150 | 100 | 0 | |
05/11/2008 |
12.16
|
76,760 | 11.83 | 12.27 | 11.72 | 0 | 0 | 0 | |
04/11/2008 |
11.83
|
54,920 | 11.28 | 11.83 | 10.82 | 3,000 | 3,300 | 0 | |
03/11/2008 |
11.28
|
61,250 | 11.61 | 11.61 | 11.07 | 4,000 | 0 | 0 | |
31/10/2008 |
11.61
|
24,440 | 11.50 | 11.83 | 11.39 | 620 | 3,000 | 0 | |
30/10/2008 |
11.50
|
45,690 | 11.07 | 11.50 | 11.07 | 5,320 | 0 | 0 | |
29/10/2008 |
11.07
|
100,510 | 10.58 | 11.07 | 10.63 | 5,330 | 0 | 0 | |
28/10/2008 |
10.58
|
70,780 | 11.07 | 11.50 | 10.52 | 10 | 600 | 0 | |
27/10/2008 |
11.07
|
113,070 | 11.61 | 11.61 | 11.07 | 20 | 0 | 0 | |
24/10/2008 |
11.61
|
93,260 | 12.16 | 12.16 | 11.61 | 3,020 | 0 | 0 | |
23/10/2008 |
12.16
|
7,000 | 12.71 | 12.71 | 12.16 | 0 | 0 | 0 | |
22/10/2008 |
12.71
|
54,990 | 13.37 | 13.37 | 12.71 | 25,000 | 0 | 0 | |
21/10/2008 |
13.37
|
78,010 | 13.69 | 13.69 | 13.04 | 0 | 35,000 | 0 | |
20/10/2008 |
13.69
|
146,400 | 13.15 | 13.80 | 13.69 | 1,000 | 52,070 | 0 | |
17/10/2008 |
13.15
|
2,580 | 12.60 | 13.15 | 13.15 | 0 | 1,000 | 0 | |
16/10/2008 |
12.60
|
70,280 | 12.05 | 12.60 | 12.60 | 0 | 50,000 | 0 | |
15/10/2008 |
12.05
|
420 | 11.50 | 12.05 | 12.05 | 0 | 0 | 0 | |
14/10/2008 |
11.50
|
510 | 10.96 | 11.50 | 11.50 | 0 | 0 | 0 | |
13/10/2008 |
10.96
|
30,440 | 11.50 | 11.94 | 10.93 | 520 | 0 | 0 | |
10/10/2008 |
11.50
|
12,970 | 12.05 | 12.05 | 11.50 | 50 | 0 | 0 | |
09/10/2008 |
12.05
|
57,200 | 12.05 | 12.60 | 11.61 | 4,000 | 1,020 | 0 | |
08/10/2008 |
12.05
|
28,020 | 12.60 | 12.71 | 12.05 | 100 | 0 | 0 | |
07/10/2008 |
12.60
|
47,870 | 13.26 | 13.26 | 12.60 | 8,000 | 0 | 0 | |
06/10/2008 |
13.26
|
38,530 | 13.91 | 13.91 | 13.26 | 6,640 | 100 | 0 | |
03/10/2008 |
13.91
|
47,010 | 13.91 | 14.02 | 13.91 | 0 | 0 | 0 | |
02/10/2008 |
13.91
|
32,210 | 13.59 | 13.91 | 13.59 | 0 | 0 | 0 | |
01/10/2008 |
13.59
|
39,470 | 13.37 | 13.91 | 13.15 | 0 | 0 | 0 | |
30/09/2008 |
13.37
|
5,900 | 14.02 | 14.02 | 13.37 | 0 | 0 | 0 | |
29/09/2008 |
14.02
|
206,680 | 13.37 | 14.02 | 13.48 | 100 | 520 | 0 | |
26/09/2008 |
13.37
|
72,660 | 13.37 | 13.59 | 12.93 | 3,140 | 0 | 0 | |
25/09/2008 |
13.37
|
36,330 | 12.93 | 13.37 | 12.93 | 0 | 0 | 0 | |
24/09/2008 |
12.93
|
31,780 | 13.59 | 13.59 | 12.93 | 200 | 0 | 0 | |
23/09/2008 |
13.59
|
81,690 | 13.59 | 13.91 | 12.93 | 5,000 | 8,890 | 0 | |
22/09/2008 |
13.59
|
297,020 | 13.04 | 13.59 | 13.59 | 12,910 | 260,050 | 0 | |
19/09/2008 |
13.04
|
284,130 | 12.49 | 13.04 | 12.93 | 49,500 | 245,870 | 0 | |
18/09/2008 |
12.49
|
9,570 | 13.04 | 13.04 | 12.49 | 4,170 | 0 | 0 | |
17/09/2008 |
13.04
|
48,530 | 13.69 | 13.69 | 13.04 | 13,500 | 0 | 0 | |
16/09/2008 |
13.69
|
20,320 | 14.35 | 14.35 | 13.69 | 0 | 8,500 | 0 | |
15/09/2008 |
14.35
|
98,240 | 14.35 | 15.01 | 13.69 | 55,510 | 20 | 0 | |
12/09/2008 |
14.35
|
7,680 | 15.01 | 15.01 | 14.35 | 650 | 0 | 0 |