Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 0 | 0 | 0 |
1.50
1.50
1.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.50
1.50
1.50
|
3 tháng
(2024-06-20) |
0 | 0% | 0 | 0 | 0 |
1.50
1.50
1.50
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.50
1.50
1.50
|
12 tháng
(2023-10-20) |
-0.10 | -6.25% | 7,300 | 1,500 | 0.0 |
1.40
1.60
1.50
|
24 tháng
(2022-09-29) |
-0.30 | -16.67% | 92,000 | -17,800 | -0.0 |
0.80
1.90
1.50
|
36 tháng
(2021-10-04) |
0 | 0% | 1,429,200 | 153,700 | 0.5 |
0.80
4.10
1.50
|
60 tháng
(2019-10-15) |
1 | 200% | 2,292,701 | 194,000 | 0.5 |
0.10
4.10
1.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/11/2009 |
28.80
|
27,100 | 30.80 | 30.80 | 28.80 | 0 | 0 | 0 | |
09/11/2009 |
30.80
|
3,400 | 31.40 | 31.40 | 30.80 | 0 | 0 | 0 | |
06/11/2009 |
31.40
|
50,100 | 31.30 | 33.30 | 31.40 | 0 | 0 | 0 | |
05/11/2009 |
31.30
|
21,100 | 29.10 | 31.30 | 30 | 0 | 0 | 0 | |
04/11/2009 |
29.10
|
30,100 | 29.30 | 29.80 | 27.60 | 0 | 0 | 0 | |
03/11/2009 |
29.30
|
25,200 | 31.50 | 31.50 | 29.30 | 0 | 0 | 0 | |
02/11/2009 |
31.50
|
24,000 | 33.70 | 33.70 | 31.40 | 0 | 0 | 0 | |
30/10/2009 |
33.70
|
20,700 | 31.60 | 33.70 | 32 | 0 | 0 | 0 | |
29/10/2009 |
31.60
|
78,800 | 34.40 | 34.40 | 31.50 | 0 | 0 | 0 | |
28/10/2009 |
34.40
|
169,900 | 35.80 | 36 | 33.30 | 0 | 0 | 0 | |
27/10/2009 |
35.80
|
2,200 | 38.40 | 38.40 | 35.80 | 0 | 0 | 0 | |
26/10/2009 |
38.40
|
11,700 | 40.50 | 40.50 | 38.40 | 0 | 0 | 0 | |
23/10/2009 |
40.50
|
46,400 | 43.50 | 46 | 40.50 | 0 | 0 | 0 | |
22/10/2009 |
43.50
|
107,100 | 40.90 | 43.50 | 43 | 0 | 0 | 0 | |
21/10/2009 |
40.90
|
114,200 | 38.30 | 40.90 | 39.80 | 0 | 0 | 0 | |
20/10/2009 |
38.30
|
59,900 | 35.40 | 38.30 | 37.50 | 0 | 0 | 0 | |
19/10/2009 |
35.40
|
84,300 | 36 | 37 | 34.50 | 0 | 0 | 0 | |
16/10/2009 |
36
|
42,000 | 38.10 | 40.50 | 35.60 | 0 | 0 | 0 | |
15/10/2009 |
38.10
|
103,400 | 36.70 | 38.10 | 35.80 | 0 | 0 | 0 | |
14/10/2009 |
36.70
|
125,500 | 34.50 | 36.70 | 34 | 0 | 0 | 0 | |
13/10/2009 |
34.50
|
132,600 | 32.30 | 34.50 | 32 | 0 | 0 | 0 | |
12/10/2009 |
32.30
|
15,900 | 30.20 | 32.30 | 32.30 | 0 | 0 | 0 | |
09/10/2009 |
30.20
|
65,600 | 28.50 | 30.20 | 29.80 | 0 | 0 | 0 | |
08/10/2009 |
28.50
|
142,800 | 26.70 | 28.50 | 26.50 | 0 | 0 | 0 | |
07/10/2009 |
26.70
|
16,800 | 25 | 26.70 | 26.70 | 0 | 0 | 0 | |
06/10/2009 |
25
|
70,300 | 23 | 25 | 24.50 | 0 | 0 | 0 | |
05/10/2009 |
23
|
115,200 | 24.40 | 24.80 | 22.70 | 0 | 0 | 0 | |
02/10/2009 |
24.40
|
97,900 | 24 | 24.40 | 24.40 | 0 | 0 | 0 | |
01/10/2009 |
24
|
147,400 | 25 | 26.70 | 23.30 | 0 | 0 | 0 | |
30/09/2009 |
25
|
40,500 | 23.40 | 25 | 25 | 0 | 0 | 0 | |
29/09/2009 |
23.40
|
16,200 | 21.90 | 23.40 | 23.40 | 0 | 0 | 0 | |
28/09/2009 |
21.90
|
47,900 | 21.40 | 21.90 | 21 | 0 | 0 | 0 | |
25/09/2009 |
21.40
|
93,800 | 19.80 | 21.40 | 18.60 | 0 | 0 | 0 | |
24/09/2009 |
19.80
|
147,100 | 19.90 | 21 | 19 | 0 | 0 | 0 | |
23/09/2009 |
19.90
|
98,400 | 18.60 | 19.90 | 19.90 | 0 | 0 | 0 | |
22/09/2009 |
18.60
|
111,900 | 17.40 | 18.60 | 18.50 | 0 | 0 | 0 | |
21/09/2009 |
17.40
|
25,500 | 16.70 | 17.40 | 16.50 | 0 | 0 | 0 | |
18/09/2009 |
16.70
|
105,400 | 15.70 | 16.70 | 15.20 | 0 | 0 | 0 | |
17/09/2009 |
15.70
|
40,000 | 16.20 | 16.80 | 15.20 | 0 | 0 | 0 | |
16/09/2009 |
16.20
|
61,600 | 16.20 | 16.90 | 15.90 | 0 | 0 | 0 | |
15/09/2009 |
16.20
|
174,400 | 15.40 | 16.20 | 15.50 | 0 | 0 | 0 | |
14/09/2009 |
15.40
|
99,300 | 14.40 | 15.40 | 14.90 | 0 | 0 | 0 | |
11/09/2009 |
14.40
|
34,200 | 14.20 | 14.50 | 14.20 | 0 | 0 | 0 | |
10/09/2009 |
14.20
|
35,700 | 14.10 | 14.30 | 14 | 0 | 0 | 0 | |
09/09/2009 |
14.10
|
10,300 | 14.20 | 14.30 | 14 | 0 | 0 | 0 | |
08/09/2009 |
14.20
|
33,100 | 13.60 | 14.30 | 13.50 | 0 | 0 | 0 | |
07/09/2009 |
13.60
|
400 | 13.80 | 13.80 | 13.10 | 0 | 0 | 0 | |
04/09/2009 |
13.80
|
26,500 | 13.90 | 14 | 13.60 | 0 | 0 | 0 | |
03/09/2009 |
13.90
|
16,500 | 15 | 15 | 13.90 | 0 | 0 | 0 | |
01/09/2009 |
15
|
26,200 | 14.50 | 15.30 | 14.30 | 0 | 0 | 0 | |
31/08/2009 |
14.50
|
53,300 | 13.80 | 14.50 | 13.90 | 0 | 0 | 0 | |
28/08/2009 |
13.80
|
63,900 | 13 | 13.80 | 13.20 | 0 | 0 | 0 | |
27/08/2009 |
13
|
11,400 | 12.90 | 13 | 12.80 | 0 | 0 | 0 | |
26/08/2009 |
12.90
|
10,800 | 12.90 | 13 | 12.70 | 0 | 0 | 0 | |
25/08/2009 |
12.90
|
7,200 | 13.30 | 13.30 | 12.70 | 0 | 0 | 0 | |
24/08/2009 |
13.30
|
14,600 | 13.10 | 13.30 | 12.60 | 0 | 0 | 0 | |
21/08/2009 |
13.10
|
53,200 | 12.50 | 13.30 | 12.70 | 0 | 0 | 0 | |
20/08/2009 |
12.50
|
22,200 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 | |
19/08/2009 |
12.90
|
12,000 | 12.80 | 13 | 12.60 | 0 | 0 | 0 | |
18/08/2009 |
12.80
|
7,700 | 12.50 | 12.80 | 12.20 | 0 | 0 | 0 | |
17/08/2009 |
12.50
|
10,600 | 12.70 | 12.70 | 12.30 | 0 | 0 | 0 | |
14/08/2009 |
12.70
|
8,900 | 13.40 | 13.50 | 12.70 | 0 | 0 | 0 | |
13/08/2009 |
13.40
|
5,900 | 13.30 | 14.50 | 13.20 | 0 | 0 | 0 | |
12/08/2009 |
13.30
|
16,700 | 13.80 | 14.40 | 13.20 | 0 | 0 | 0 | |
11/08/2009 |
13.80
|
46,900 | 12.80 | 13.80 | 12.80 | 0 | 0 | 0 | |
10/08/2009 |
12.80
|
3,300 | 12.90 | 13.50 | 12.80 | 0 | 0 | 0 | |
07/08/2009 |
12.90
|
3,800 | 12.70 | 13 | 12.60 | 0 | 0 | 0 | |
06/08/2009 |
12.70
|
19,600 | 12.90 | 13.40 | 12.70 | 0 | 0 | 0 | |
05/08/2009 |
12.90
|
5,600 | 12.80 | 13.40 | 12.60 | 0 | 0 | 0 | |
04/08/2009 |
12.80
|
3,100 | 12.90 | 13 | 12.80 | 0 | 0 | 0 | |
03/08/2009 |
12.90
|
5,500 | 12.80 | 13.50 | 12.80 | 0 | 0 | 0 | |
31/07/2009 |
12.80
|
7,400 | 12.60 | 13 | 12.60 | 100 | 100 | 0 | |
30/07/2009 |
12.60
|
20,700 | 13 | 13.80 | 12.30 | 0 | 0 | 0 | |
29/07/2009 |
13
|
2,800 | 13.20 | 14.50 | 12.90 | 0 | 0 | 0 | |
28/07/2009 |
13.20
|
3,500 | 14 | 14.80 | 13.20 | 0 | 0 | 0 | |
27/07/2009 |
14
|
800 | 14 | 14.20 | 14 | 0 | 0 | 0 | |
24/07/2009: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
24/07/2009 |
14
|
35,100 | 13.20 | 14 | 14 | 0 | 0 | 0 | |
23/07/2009 |
13.20
|
12,900 | 12.92 | 13.39 | 12.92 | 0 | 0 | 0 | |
22/07/2009 |
12.92
|
2,000 | 12.63 | 13.20 | 12.92 | 0 | 0 | 0 | |
21/07/2009 |
12.63
|
3,800 | 12.07 | 12.63 | 12.16 | 0 | 0 | 0 | |
20/07/2009 |
12.07
|
3,500 | 12.63 | 12.82 | 12.07 | 0 | 0 | 0 | |
17/07/2009 |
12.63
|
7,000 | 12.63 | 13.67 | 12.35 | 0 | 0 | 0 | |
16/07/2009 |
12.63
|
7,400 | 12.73 | 13.58 | 12.45 | 0 | 0 | 0 | |
15/07/2009 |
12.73
|
5,900 | 12.82 | 12.82 | 12.73 | 0 | 0 | 0 | |
14/07/2009 |
12.82
|
3,700 | 12.54 | 13.29 | 11.88 | 0 | 0 | 0 | |
13/07/2009 |
12.54
|
5,200 | 12.54 | 13.67 | 12.45 | 0 | 0 | 0 | |
10/07/2009 |
12.54
|
1,300 | 13.20 | 13.58 | 12.54 | 0 | 0 | 0 | |
09/07/2009 |
13.20
|
3,200 | 12.73 | 13.29 | 13.20 | 0 | 0 | 0 | |
08/07/2009 |
12.73
|
4,500 | 12.73 | 13.67 | 12.73 | 100 | 0 | 0 | |
07/07/2009 |
12.73
|
3,000 | 13.01 | 13.67 | 12.73 | 0 | 0 | 0 | |
06/07/2009 |
13.01
|
8,300 | 12.26 | 13.01 | 12.82 | 0 | 0 | 0 | |
03/07/2009 |
12.26
|
5,500 | 12.26 | 12.26 | 12.07 | 0 | 0 | 0 | |
02/07/2009 |
12.26
|
4,900 | 12.26 | 12.73 | 11.79 | 0 | 0 | 0 | |
01/07/2009 |
12.26
|
12,700 | 12.26 | 13.29 | 11.69 | 0 | 0 | 0 | |
30/06/2009 |
12.26
|
6,900 | 12.63 | 13.48 | 12.07 | 0 | 0 | 0 | |
29/06/2009 |
12.63
|
300 | 13.20 | 13.20 | 12.63 | 0 | 0 | 0 | |
26/06/2009 |
13.20
|
6,900 | 13.11 | 14.05 | 12.73 | 0 | 0 | 0 | |
25/06/2009 |
13.11
|
17,900 | 13.86 | 14.99 | 13.11 | 0 | 0 | 0 | |
24/06/2009 |
13.86
|
22,200 | 13.01 | 14.05 | 13.67 | 0 | 0 | 0 | |
23/06/2009 |
13.01
|
25,200 | 13.95 | 14.14 | 13.01 | 0 | 0 | 0 |