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 | 0% | 313,400 | -1,900 | -0.0 |
11.90
12.10
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 827,000 | 11,100 | 0.1 |
11.75
13
11.90
|
3 tháng
(2024-06-21) |
-1.85 | -13.45% | 1,683,600 | -1,100 | -0.0 |
11.75
13.75
11.90
|
6 tháng
(2024-03-25) |
-1.15 | -8.81% | 3,743,200 | -10,900 | -0.2 |
11.75
13.75
11.90
|
12 tháng
(2023-09-25) |
-2.40 | -16.78% | 9,539,400 | -157,164 | -1.9 |
11.75
14.30
11.90
|
24 tháng
(2022-09-30) |
-2.06 | -14.74% | 38,627,900 | -159,152 | -1.0 |
8.15
15.55
11.90
|
36 tháng
(2021-10-05) |
-0.17 | -1.37% | 110,118,300 | -541,811 | -7.3 |
8.15
31.26
11.90
|
60 tháng
(2019-10-16) |
-0.40 | -3.22% | 145,943,810 | -249,461 | -3.7 |
7.19
31.26
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/11/2009 |
4.18
|
39,990 | 4.12 | 4.18 | 4.07 | 70 | 0 | 0 | |
17/11/2009 |
4.12
|
39,090 | 4.26 | 4.31 | 4.12 | 9,000 | 200 | 0 | |
16/11/2009 |
4.26
|
23,740 | 4.31 | 4.38 | 4.25 | 1,500 | 0 | 0 | |
13/11/2009 |
4.31
|
31,250 | 4.25 | 4.31 | 4.12 | 140 | 0 | 0 | |
12/11/2009 |
4.25
|
62,720 | 4.05 | 4.25 | 4.12 | 0 | 0 | 0 | |
11/11/2009 |
4.05
|
52,540 | 3.98 | 4.08 | 3.99 | 4,450 | 0 | 0 | |
10/11/2009 |
3.98
|
29,870 | 4.02 | 4.14 | 3.86 | 50 | 0 | 0 | |
09/11/2009 |
4.02
|
46,660 | 4.22 | 4.22 | 4.02 | 1,000 | 500 | 0 | |
06/11/2009 |
4.22
|
35,590 | 4.36 | 4.36 | 4.17 | 0 | 0 | 0 | |
05/11/2009 |
4.36
|
35,960 | 4.20 | 4.39 | 4.20 | 220 | 1,000 | 0 | |
04/11/2009 |
4.20
|
52,040 | 4.40 | 4.40 | 4.18 | 4,000 | 0 | 0 | |
03/11/2009 |
4.40
|
116,080 | 4.62 | 4.62 | 4.40 | 0 | 0 | 0 | |
02/11/2009 |
4.62
|
8,530 | 4.85 | 4.85 | 4.62 | 0 | 0 | 0 | |
30/10/2009 |
4.85
|
65,490 | 4.96 | 5.02 | 4.83 | 0 | 0 | 0 | |
29/10/2009 |
4.96
|
38,850 | 5.21 | 5.21 | 4.96 | 50 | 0 | 0 | |
28/10/2009 |
5.21
|
106,410 | 5.14 | 5.28 | 5.15 | 0 | 0 | 0 | |
27/10/2009 |
5.14
|
317,200 | 5.03 | 5.28 | 5.12 | 0 | 11,680 | 0 | |
26/10/2009 |
5.03
|
91,070 | 4.80 | 5.03 | 5.03 | 0 | 45,500 | 0 | |
23/10/2009 |
4.80
|
63,200 | 4.92 | 4.94 | 4.80 | 1,000 | 2,390 | 0 | |
22/10/2009 |
4.92
|
39,000 | 5.03 | 5.03 | 4.90 | 0 | 1,500 | 0 | |
21/10/2009 |
5.03
|
64,100 | 5.07 | 5.08 | 4.98 | 0 | 400 | 0 | |
20/10/2009 |
5.07
|
63,760 | 5.02 | 5.15 | 5.02 | 0 | 1,700 | 0 | |
19/10/2009 |
5.02
|
128,790 | 5.08 | 5.28 | 5.02 | 0 | 110 | 0 | |
16/10/2009 |
5.08
|
112,080 | 5.02 | 5.15 | 4.96 | 2,000 | 2,420 | 0 | |
15/10/2009 |
5.02
|
81,320 | 5.15 | 5.38 | 5.02 | 0 | 2,020 | 0 | |
14/10/2009 |
5.15
|
74,960 | 5.05 | 5.15 | 5.06 | 0 | 250 | 0 | |
13/10/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
13/10/2009 |
5.05
|
100,060 | 5.08 | 5.15 | 4.96 | 200 | 0 | 0 | |
12/10/2009 |
5.08
|
140,240 | 5.02 | 5.10 | 4.96 | 0 | 4,280 | 0 | |
09/10/2009 |
5.02
|
189,660 | 4.84 | 5.02 | 4.84 | 2,370 | 3,140 | 0 | |
08/10/2009 |
4.84
|
147,680 | 4.71 | 4.95 | 4.71 | 220 | 4,400 | 0 | |
07/10/2009 |
4.71
|
39,110 | 4.49 | 4.71 | 4.71 | 0 | 23,000 | 0 | |
06/10/2009 |
4.49
|
16,860 | 4.28 | 4.49 | 4.49 | 0 | 5,000 | 0 | |
05/10/2009 |
4.28
|
43,330 | 4.25 | 4.34 | 4.22 | 8,410 | 0 | 0 | |
02/10/2009 |
4.25
|
66,160 | 4.48 | 4.48 | 4.25 | 300 | 5,700 | 0 | |
01/10/2009 |
4.48
|
47,260 | 4.56 | 4.56 | 4.46 | 0 | 11,000 | 0 | |
30/09/2009 |
4.56
|
79,610 | 4.63 | 4.77 | 4.56 | 6,000 | 1,400 | 0 | |
29/09/2009 |
4.63
|
149,700 | 4.54 | 4.64 | 4.46 | 0 | 8,610 | 0 | |
28/09/2009 |
4.54
|
101,070 | 4.54 | 4.69 | 4.51 | 750 | 11,000 | 0 | |
25/09/2009 |
4.54
|
75,380 | 4.46 | 4.55 | 4.46 | 1,850 | 0 | 0 | |
24/09/2009 |
4.46
|
134,140 | 4.64 | 4.64 | 4.41 | 360 | 14,600 | 0 | |
23/09/2009 |
4.64
|
338,530 | 4.81 | 4.81 | 4.58 | 270 | 21,370 | 0 | |
22/09/2009 |
4.81
|
119,670 | 4.76 | 4.84 | 4.76 | 350 | 8,220 | 0 | |
21/09/2009 |
4.76
|
89,540 | 4.54 | 4.76 | 4.71 | 200 | 50,000 | 0 | |
18/09/2009 |
4.54
|
220,060 | 4.33 | 4.54 | 4.48 | 10,100 | 30,000 | 0 | |
17/09/2009 |
4.33
|
167,020 | 4.13 | 4.33 | 3.97 | 19,790 | 2,000 | 0 | |
16/09/2009 |
4.13
|
99,590 | 3.94 | 4.13 | 3.97 | 0 | 0 | 0 | |
15/09/2009 |
3.94
|
83,040 | 3.94 | 3.97 | 3.91 | 0 | 0 | 0 | |
14/09/2009 |
3.94
|
56,520 | 3.86 | 3.94 | 3.86 | 0 | 0 | 0 | |
11/09/2009 |
3.86
|
46,940 | 3.78 | 3.89 | 3.79 | 0 | 0 | 0 | |
10/09/2009 |
3.78
|
73,800 | 3.84 | 3.84 | 3.71 | 4,030 | 38,260 | 0 | |
09/09/2009 |
3.84
|
27,510 | 3.78 | 3.89 | 3.78 | 0 | 11,840 | 0 | |
08/09/2009 |
3.78
|
105,470 | 3.72 | 3.91 | 3.72 | 0 | 70,000 | 0 | |
07/09/2009 |
3.72
|
112,190 | 3.89 | 3.89 | 3.71 | 5,030 | 27,250 | 0 | |
04/09/2009 |
3.89
|
80,930 | 4.09 | 4.22 | 3.89 | 5,000 | 32,660 | 0 | |
03/09/2009 |
4.09
|
110,060 | 4.22 | 4.22 | 4.01 | 50 | 7,100 | 0 | |
02/09/2009 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
01/09/2009 |
4.22
|
126,440 | 4.33 | 4.33 | 4.17 | 30 | 23,100 | 0 | |
31/08/2009 |
4.33
|
281,780 | 4.13 | 4.33 | 4.29 | 0 | 176,000 | 0 | |
28/08/2009 |
4.13
|
210,280 | 3.94 | 4.13 | 4.13 | 1,100 | 150,300 | 0 | |
27/08/2009 |
3.94
|
92,360 | 3.76 | 3.94 | 3.70 | 0 | 1,400 | 0 | |
26/08/2009 |
3.76
|
94,210 | 3.75 | 3.76 | 3.72 | 1,000 | 0 | 0 | |
25/08/2009 |
3.75
|
87,810 | 3.77 | 3.81 | 3.65 | 10 | 0 | 0 | |
24/08/2009 |
3.77
|
44,410 | 3.60 | 3.77 | 3.77 | 2,160 | 0 | 0 | |
21/08/2009 |
3.60
|
41,050 | 3.44 | 3.60 | 3.60 | 0 | 380 | 0 | |
20/08/2009 |
3.44
|
50,620 | 3.27 | 3.44 | 3.27 | 0 | 2,000 | 0 | |
19/08/2009 |
3.27
|
22,660 | 3.16 | 3.27 | 3.16 | 5,020 | 0 | 0 | |
18/08/2009 |
3.16
|
15,690 | 3.16 | 3.16 | 3.08 | 0 | 3,500 | 0 | |
17/08/2009 |
3.16
|
8,730 | 3.16 | 3.22 | 3.16 | 1,000 | 0 | 0 | |
14/08/2009 |
3.16
|
18,720 | 3.22 | 3.29 | 3.16 | 3,780 | 0 | 0 | |
13/08/2009 |
3.22
|
7,800 | 3.22 | 3.22 | 3.20 | 0 | 0 | 0 | |
12/08/2009 |
3.22
|
22,850 | 3.26 | 3.39 | 3.16 | 280 | 300 | 0 | |
11/08/2009 |
3.26
|
31,360 | 3.17 | 3.26 | 3.20 | 100 | 0 | 0 | |
10/08/2009 |
3.17
|
34,130 | 3.03 | 3.17 | 3.03 | 2,450 | 0 | 0 | |
07/08/2009 |
3.03
|
8,450 | 3.00 | 3.03 | 3.00 | 0 | 100 | 0 | |
06/08/2009 |
3.00
|
13,570 | 3.04 | 3.04 | 2.98 | 50 | 0 | 0 | |
05/08/2009 |
3.04
|
4,810 | 3.04 | 3.04 | 2.95 | 40 | 0 | 0 | |
04/08/2009 |
3.04
|
7,700 | 3.08 | 3.15 | 2.95 | 0 | 0 | 0 | |
03/08/2009 |
3.08
|
8,620 | 3.12 | 3.12 | 3.00 | 800 | 0 | 0 | |
31/07/2009 |
3.12
|
12,200 | 3.09 | 3.12 | 2.98 | 0 | 0 | 0 | |
30/07/2009 |
3.09
|
12,900 | 3.08 | 3.10 | 3.09 | 0 | 180 | 0 | |
29/07/2009 |
3.08
|
4,800 | 2.95 | 3.09 | 2.95 | 0 | 0 | 0 | |
28/07/2009 |
2.95
|
14,450 | 3.08 | 3.08 | 2.94 | 50 | 500 | 0 | |
27/07/2009 |
3.08
|
11,690 | 3.05 | 3.15 | 3.08 | 0 | 0 | 0 | |
24/07/2009 |
3.05
|
8,470 | 2.91 | 3.05 | 3.05 | 0 | 0 | 0 | |
23/07/2009 |
2.91
|
9,290 | 2.91 | 2.91 | 2.85 | 0 | 0 | 0 | |
22/07/2009 |
2.91
|
2,450 | 2.85 | 2.98 | 2.80 | 100 | 1,500 | 0 | |
21/07/2009 |
2.85
|
8,130 | 2.98 | 2.98 | 2.85 | 0 | 3,000 | 0 | |
20/07/2009 |
2.98
|
7,060 | 3.10 | 3.10 | 2.95 | 1,010 | 0 | 0 | |
17/07/2009 |
3.10
|
1,400 | 3.10 | 3.10 | 3.04 | 0 | 0 | 0 | |
16/07/2009 |
3.10
|
5,900 | 3.10 | 3.10 | 3.01 | 200 | 2,800 | 0 | |
15/07/2009 |
3.10
|
3,000 | 3.04 | 3.10 | 3.08 | 0 | 0 | 0 | |
14/07/2009 |
3.04
|
19,860 | 3.04 | 3.04 | 2.89 | 0 | 900 | 0 | |
13/07/2009 |
3.04
|
2,800 | 3.16 | 3.16 | 3.04 | 1,000 | 0 | 0 | |
10/07/2009 |
3.16
|
4,670 | 3.12 | 3.16 | 3.00 | 0 | 0 | 0 | |
09/07/2009 |
3.12
|
3,260 | 3.10 | 3.12 | 3.00 | 200 | 3,000 | 0 | |
08/07/2009 |
3.10
|
1,470 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 | |
07/07/2009 |
3.20
|
7,470 | 3.22 | 3.26 | 3.16 | 6,910 | 0 | 0 | |
06/07/2009 |
3.22
|
14,800 | 3.08 | 3.22 | 3.08 | 4,960 | 0 | 0 | |
03/07/2009 |
3.08
|
740 | 2.99 | 3.08 | 3.06 | 300 | 0 | 0 | |
02/07/2009 |
2.99
|
3,200 | 2.98 | 3.11 | 2.99 | 0 | 3,000 | 0 |