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) |
0.30 | 4.92% | 72,000 | 0 | 0 |
5.50
6.50
6.40
|
2 tháng
(2024-07-22) |
-0.60 | -8.57% | 180,800 | 13,000 | 0.1 |
5.50
7.40
6.40
|
3 tháng
(2024-06-21) |
-1.20 | -15.79% | 535,700 | 12,800 | 0.1 |
5.50
7.90
6.40
|
6 tháng
(2024-03-25) |
-0.10 | -1.54% | 1,287,321 | 13,000 | 0.1 |
5.50
8
6.40
|
12 tháng
(2023-09-25) |
1.40 | 28% | 2,014,585 | 12,900 | 0.1 |
4.30
8
6.40
|
24 tháng
(2022-09-30) |
2.70 | 72.97% | 3,499,061 | -7,600 | 0.0 |
3
8
6.40
|
36 tháng
(2021-10-05) |
1.50 | 30.61% | 26,434,299 | -42,800 | -0.2 |
3
14.30
6.40
|
60 tháng
(2019-10-16) |
4.40 | 220% | 37,521,182 | -42,300 | -0.2 |
1.30
14.30
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/07/2009 |
9.65
|
18,100 | 9.87 | 10.04 | 9.54 | 0 | 0 | 0 | |
15/07/2009 |
9.44
|
25,000 | 9.16 | 9.65 | 9.16 | 0 | 0 | 0 | |
14/07/2009 |
9.44
|
33,800 | 9.87 | 9.87 | 9.22 | 4,500 | 0 | 0 | |
13/07/2009 |
9.33
|
40,300 | 9.60 | 9.82 | 9.33 | 2,200 | 0 | 0 | |
10/07/2009 |
9.76
|
27,200 | 10.15 | 10.15 | 9.65 | 0 | 0 | 0 | |
09/07/2009 |
9.93
|
62,500 | 9.60 | 10.26 | 9.60 | 0 | 0 | 0 | |
08/07/2009 |
9.65
|
21,900 | 9.38 | 9.71 | 9.38 | 3,600 | 0 | 0 | |
07/07/2009 |
9.76
|
41,000 | 9.98 | 9.98 | 9.60 | 0 | 0 | 0 | |
06/07/2009 |
9.98
|
56,100 | 9.60 | 9.98 | 9.60 | 0 | 0 | 0 | |
03/07/2009 |
9.49
|
55,000 | 9.11 | 9.54 | 9.11 | 0 | 0 | 0 | |
02/07/2009 |
9.60
|
61,200 | 9.38 | 9.65 | 9.05 | 0 | 0 | 0 | |
01/07/2009 |
9.44
|
53,600 | 9.71 | 9.71 | 9.44 | 0 | 0 | 0 | |
30/06/2009 |
9.82
|
31,400 | 10.42 | 10.42 | 9.76 | 0 | 0 | 0 | |
29/06/2009 |
10.04
|
13,300 | 10.15 | 10.81 | 9.98 | 0 | 0 | 0 | |
26/06/2009 |
10.53
|
18,000 | 10.53 | 10.70 | 10.31 | 0 | 0 | 0 | |
25/06/2009 |
10.42
|
49,200 | 11.08 | 11.36 | 9.93 | 0 | 0 | 0 | |
24/06/2009 |
10.64
|
177,200 | 10.42 | 10.64 | 10.42 | 0 | 0 | 0 | |
23/06/2009 |
9.87
|
76,800 | 9.98 | 10.15 | 9.87 | 0 | 0 | 0 | |
22/06/2009 |
11.03
|
83,400 | 11.52 | 12.01 | 10.48 | 0 | 0 | 0 | |
19/06/2009 |
11.03
|
115,700 | 11.52 | 11.52 | 10.81 | 0 | 0 | 0 | |
18/06/2009 |
10.81
|
18,300 | 10.81 | 10.81 | 10.70 | 0 | 0 | 0 | |
17/06/2009 |
10.81
|
168,800 | 10.20 | 10.97 | 10.04 | 0 | 0 | 0 | |
16/06/2009 |
10.75
|
17,500 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
15/06/2009 |
11.52
|
122,600 | 12.07 | 12.07 | 11.52 | 0 | 0 | 0 | |
12/06/2009 |
12.07
|
131,900 | 12.73 | 13.17 | 11.85 | 0 | 0 | 0 | |
11/06/2009 |
12.62
|
99,100 | 12.07 | 13.06 | 12.07 | 0 | 0 | 0 | |
10/06/2009 |
12.51
|
57,500 | 12.62 | 12.62 | 12.51 | 0 | 0 | 0 | |
09/06/2009 |
12.84
|
134,000 | 14.15 | 14.15 | 12.62 | 0 | 0 | 0 | |
08/06/2009 |
13.27
|
135,600 | 13.27 | 13.27 | 13.22 | 0 | 0 | 0 | |
05/06/2009 |
12.45
|
255,800 | 12.07 | 12.45 | 12.07 | 0 | 0 | 0 | |
04/06/2009 |
11.79
|
149,600 | 10.97 | 12.01 | 10.97 | 0 | 0 | 0 | |
03/06/2009 |
11.63
|
65,900 | 11.79 | 11.79 | 11.41 | 0 | 1,000 | 0 | |
02/06/2009 |
12.01
|
194,500 | 12.12 | 12.12 | 11.68 | 0 | 0 | 0 | |
01/06/2009 |
11.41
|
89,600 | 11.14 | 11.41 | 10.97 | 0 | 0 | 0 | |
29/05/2009 |
11.03
|
86,100 | 10.42 | 11.41 | 10.26 | 0 | 1,900 | 0 | |
28/05/2009 |
10.86
|
105,100 | 10.86 | 10.97 | 10.86 | 0 | 0 | 0 | |
27/05/2009 |
11.57
|
242,500 | 11.74 | 12.34 | 11.57 | 0 | 0 | 0 | |
26/05/2009 |
12.07
|
134,200 | 13.33 | 13.33 | 11.90 | 0 | 0 | 0 | |
25/05/2009 |
12.51
|
136,700 | 12.07 | 12.51 | 11.63 | 0 | 0 | 0 | |
22/05/2009: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
22/05/2009 |
11.79
|
191,000 | 11.79 | 11.79 | 10.97 | 0 | 0 | 0 | |
21/05/2009 |
11.19
|
247,600 | 10.83 | 11.19 | 10.31 | 0 | 0 | 0 | |
20/05/2009 |
10.31
|
310,700 | 11.09 | 11.09 | 10.16 | 0 | 0 | 0 | |
19/05/2009 |
10.67
|
346,200 | 11.24 | 11.35 | 10.31 | 0 | 0 | 0 | |
18/05/2009 |
10.57
|
186,900 | 10.88 | 10.93 | 10.31 | 0 | 0 | 0 | |
15/05/2009 |
10.31
|
191,900 | 10.21 | 10.31 | 9.95 | 0 | 0 | 0 | |
14/05/2009 |
9.80
|
217,400 | 9.69 | 9.80 | 9.23 | 0 | 0 | 0 | |
13/05/2009 |
9.23
|
312,300 | 9.08 | 9.23 | 8.87 | 0 | 0 | 0 | |
12/05/2009 |
8.61
|
44,500 | 9.13 | 9.13 | 8.25 | 0 | 0 | 0 | |
11/05/2009 |
8.56
|
41,100 | 8.77 | 8.77 | 8.46 | 0 | 0 | 0 | |
08/05/2009 |
8.56
|
47,500 | 8.51 | 8.77 | 8.30 | 0 | 0 | 0 | |
07/05/2009 |
8.87
|
72,200 | 8.77 | 8.97 | 8.66 | 0 | 0 | 0 | |
06/05/2009 |
8.56
|
46,100 | 9.02 | 9.02 | 8.46 | 0 | 0 | 0 | |
05/05/2009 |
9.08
|
139,600 | 9.08 | 9.08 | 8.82 | 0 | 1,000 | 0 | |
04/05/2009 |
8.51
|
45,400 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
29/04/2009 |
8.15
|
18,700 | 7.84 | 8.15 | 7.84 | 0 | 0 | 0 | |
28/04/2009 |
7.99
|
37,100 | 7.89 | 7.99 | 7.74 | 0 | 0 | 0 | |
27/04/2009 |
8.04
|
63,300 | 7.32 | 8.10 | 7.22 | 0 | 0 | 0 | |
24/04/2009 |
7.74
|
18,000 | 7.99 | 7.99 | 7.58 | 0 | 0 | 0 | |
23/04/2009 |
7.89
|
37,200 | 8.30 | 8.30 | 7.79 | 0 | 0 | 0 | |
22/04/2009 |
7.79
|
57,800 | 7.79 | 7.79 | 7.74 | 0 | 0 | 0 | |
21/04/2009 |
7.68
|
69,200 | 7.17 | 7.68 | 7.17 | 0 | 0 | 0 | |
20/04/2009 |
7.68
|
11,200 | 7.74 | 7.74 | 7.68 | 0 | 0 | 0 | |
17/04/2009 |
8.20
|
68,100 | 8.77 | 8.87 | 8.20 | 0 | 0 | 0 | |
16/04/2009 |
8.77
|
64,400 | 9.28 | 9.28 | 8.51 | 0 | 0 | 0 | |
15/04/2009 |
8.77
|
98,000 | 9.02 | 9.18 | 8.77 | 0 | 0 | 0 | |
14/04/2009 |
9.39
|
172,200 | 9.54 | 9.80 | 9.08 | 0 | 0 | 0 | |
13/04/2009 |
9.54
|
58,900 | 9.28 | 9.54 | 9.28 | 0 | 0 | 0 | |
10/04/2009 |
8.97
|
140,400 | 8.51 | 8.97 | 8.51 | 0 | 0 | 0 | |
09/04/2009 |
8.41
|
48,300 | 8.56 | 8.61 | 8.30 | 0 | 0 | 0 | |
08/04/2009 |
8.25
|
113,400 | 8.51 | 8.77 | 8.25 | 0 | 0 | 0 | |
07/04/2009 |
8.92
|
166,900 | 7.79 | 8.92 | 7.79 | 300 | 0 | 0 | |
03/04/2009 |
8.41
|
163,800 | 8.10 | 8.41 | 8.10 | 0 | 0 | 0 | |
02/04/2009 |
7.84
|
33,000 | 8.04 | 8.04 | 7.74 | 0 | 0 | 0 | |
01/04/2009 |
7.74
|
33,200 | 7.79 | 7.79 | 7.63 | 0 | 0 | 0 | |
31/03/2009 |
7.53
|
37,200 | 7.12 | 7.53 | 7.12 | 0 | 0 | 0 | |
30/03/2009 |
7.37
|
7,400 | 7.22 | 7.48 | 7.22 | 0 | 0 | 0 | |
27/03/2009 |
7.63
|
52,000 | 7.84 | 7.89 | 7.48 | 0 | 0 | 0 | |
26/03/2009 |
7.79
|
71,100 | 7.74 | 7.99 | 7.48 | 0 | 0 | 0 | |
25/03/2009 |
7.68
|
43,300 | 7.79 | 7.84 | 7.63 | 0 | 0 | 0 | |
24/03/2009 |
7.84
|
37,500 | 7.37 | 7.89 | 7.48 | 0 | 0 | 0 | |
23/03/2009 |
7.27
|
24,000 | 7.79 | 7.63 | 7.27 | 0 | 0 | 0 | |
20/03/2009 |
7.63
|
17,000 | 8.10 | 8.41 | 7.58 | 0 | 0 | 0 | |
19/03/2009 |
7.79
|
40,400 | 8.35 | 8.51 | 7.79 | 0 | 0 | 0 | |
18/03/2009 |
8.35
|
87,600 | 7.84 | 8.35 | 8.25 | 0 | 0 | 0 | |
17/03/2009 |
7.94
|
43,400 | 7.43 | 7.94 | 7.58 | 0 | 0 | 0 | |
16/03/2009 |
7.37
|
20,300 | 7.22 | 7.68 | 7.32 | 0 | 0 | 0 | |
13/03/2009 |
7.17
|
8,900 | 7.27 | 7.32 | 7.17 | 0 | 0 | 0 | |
12/03/2009 |
7.12
|
10,900 | 7.48 | 7.43 | 7.12 | 0 | 0 | 0 | |
11/03/2009 |
7.37
|
52,500 | 7.12 | 7.58 | 7.22 | 0 | 0 | 0 | |
10/03/2009 |
7.17
|
13,400 | 7.01 | 7.22 | 6.81 | 0 | 0 | 0 | |
09/03/2009 |
7.06
|
12,100 | 7.06 | 7.06 | 6.96 | 0 | 0 | 0 | |
06/03/2009 |
7.06
|
1,000 | 7.17 | 7.06 | 6.96 | 0 | 0 | 0 | |
05/03/2009 |
7.17
|
12,500 | 7.06 | 7.22 | 7.12 | 0 | 0 | 0 | |
04/03/2009 |
7.12
|
21,100 | 6.86 | 7.12 | 6.91 | 0 | 0 | 0 | |
03/03/2009 |
6.86
|
12,600 | 7.17 | 6.96 | 6.76 | 0 | 0 | 0 | |
02/03/2009 |
7.12
|
8,300 | 7.27 | 7.37 | 7.12 | 0 | 0 | 0 | |
27/02/2009 |
7.43
|
102,600 | 7.01 | 7.43 | 7.06 | 0 | 0 | 0 | |
26/02/2009 |
7.12
|
43,100 | 7.12 | 7.12 | 6.65 | 0 | 0 | 0 | |
25/02/2009 |
7.22
|
38,800 | 6.76 | 7.22 | 6.96 | 0 | 0 | 0 | |
24/02/2009 |
6.96
|
140,500 | 6.65 | 7.01 | 6.19 | 0 | 0 | 0 |