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) |
0.10 | 0.91% | 9,322,100 | 39,810 | 0.4 |
10.80
12.55
11.10
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,034,700 | -390 | 0.0 |
10.30
12.55
11.10
|
3 tháng
(2024-06-20) |
-0.26 | -2.32% | 17,273,500 | 41,070 | 0.4 |
10.30
12.55
11.10
|
6 tháng
(2024-03-22) |
1.05 | 10.50% | 31,211,900 | 20,170 | 0.3 |
9.41
12.55
11.10
|
12 tháng
(2023-09-25) |
-0.90 | -7.50% | 62,134,600 | 117,170 | 1.3 |
7.26
12.55
11.10
|
24 tháng
(2022-09-29) |
2.55 | 29.89% | 84,895,500 | 138,435 | 1.0 |
5.15
12.86
11.10
|
36 tháng
(2021-10-04) |
-0.16 | -1.38% | 133,018,000 | 142,065 | 1.8 |
5.15
30.26
11.10
|
60 tháng
(2019-10-15) |
2.53 | 29.50% | 144,098,756 | 152,865 | 1.8 |
5.15
30.26
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2009 |
8.16
|
8,200 | 8.33 | 8.58 | 8.11 | 0 | 0 | 0 | |
19/11/2009 |
8.33
|
77,300 | 8.22 | 8.33 | 8.03 | 0 | 0 | 0 | |
18/11/2009 |
8.22
|
109,500 | 7.69 | 8.22 | 7.69 | 0 | 0 | 0 | |
17/11/2009 |
7.69
|
27,700 | 7.79 | 7.86 | 7.62 | 0 | 0 | 0 | |
16/11/2009 |
7.79
|
25,700 | 7.58 | 7.81 | 7.47 | 0 | 0 | 0 | |
13/11/2009 |
7.58
|
24,000 | 7.79 | 7.79 | 7.26 | 0 | 0 | 0 | |
12/11/2009 |
7.79
|
37,200 | 7.47 | 7.79 | 7.37 | 0 | 0 | 0 | |
11/11/2009 |
7.47
|
62,300 | 7.26 | 7.66 | 7.05 | 0 | 0 | 0 | |
10/11/2009 |
7.26
|
16,700 | 7.66 | 7.90 | 7.26 | 0 | 0 | 0 | |
09/11/2009 |
7.66
|
20,200 | 7.90 | 7.90 | 7.66 | 0 | 0 | 0 | |
06/11/2009 |
7.90
|
37,900 | 8.05 | 8.41 | 7.90 | 0 | 0 | 0 | |
05/11/2009 |
8.05
|
48,900 | 7.58 | 8.05 | 7.58 | 0 | 0 | 0 | |
04/11/2009 |
7.58
|
34,400 | 7.73 | 7.86 | 7.30 | 0 | 0 | 0 | |
03/11/2009 |
7.73
|
19,300 | 8.28 | 8.28 | 7.73 | 0 | 0 | 0 | |
02/11/2009 |
8.28
|
10,800 | 8.97 | 8.97 | 8.28 | 0 | 0 | 0 | |
30/10/2009 |
8.97
|
48,000 | 8.43 | 8.97 | 8.01 | 0 | 0 | 0 | |
29/10/2009 |
8.43
|
96,400 | 9.10 | 9.10 | 8.39 | 0 | 25,000 | 0 | |
28/10/2009 |
9.10
|
41,300 | 8.69 | 9.18 | 8.67 | 0 | 0 | 0 | |
27/10/2009 |
8.69
|
136,800 | 9.18 | 9.18 | 8.69 | 0 | 0 | 0 | |
26/10/2009 |
9.18
|
33,200 | 10.03 | 10.03 | 9.12 | 0 | 0 | 0 | |
23/10/2009 |
10.03
|
158,300 | 10.65 | 10.68 | 9.44 | 0 | 0 | 0 | |
22/10/2009 |
10.65
|
162,300 | 10.03 | 10.65 | 9.82 | 0 | 0 | 0 | |
21/10/2009 |
10.03
|
135,200 | 10.16 | 10.16 | 9.82 | 0 | 0 | 0 | |
20/10/2009 |
10.16
|
178,800 | 10.03 | 10.68 | 9.93 | 0 | 0 | 0 | |
19/10/2009 |
10.03
|
215,400 | 10.65 | 10.72 | 9.97 | 0 | 0 | 0 | |
16/10/2009 |
10.65
|
252,800 | 10.23 | 10.93 | 9.84 | 0 | 0 | 0 | |
15/10/2009 |
10.23
|
60,700 | 9.63 | 10.23 | 10.03 | 0 | 0 | 0 | |
14/10/2009 |
9.63
|
272,800 | 9.01 | 9.63 | 9.07 | 0 | 5,800 | 0 | |
13/10/2009 |
9.01
|
410,600 | 8.43 | 9.01 | 8.97 | 0 | 0 | 0 | |
12/10/2009 |
8.43
|
6,500 | 7.90 | 8.43 | 8.43 | 0 | 0 | 0 | |
09/10/2009 |
7.90
|
15,500 | 7.69 | 7.90 | 7.90 | 0 | 0 | 0 | |
08/10/2009 |
7.69
|
143,100 | 7.43 | 7.69 | 7.05 | 17,900 | 0 | 0 | |
07/10/2009 |
7.43
|
202,300 | 7.02 | 7.47 | 7.26 | 0 | 0 | 0 | |
06/10/2009 |
7.02
|
78,600 | 7.30 | 7.69 | 6.87 | 0 | 0 | 0 | |
05/10/2009 |
7.30
|
116,400 | 6.98 | 7.30 | 7.05 | 0 | 0 | 0 | |
02/10/2009 |
6.98
|
211,800 | 6.58 | 6.98 | 6.41 | 0 | 0 | 0 | |
01/10/2009 |
6.58
|
228,200 | 6.19 | 6.58 | 6.19 | 0 | 20,000 | 0 | |
30/09/2009 |
6.19
|
71,100 | 6.06 | 6.21 | 6.11 | 0 | 0 | 0 | |
29/09/2009 |
6.06
|
34,000 | 6.19 | 6.23 | 6.06 | 0 | 0 | 0 | |
28/09/2009 |
6.19
|
51,800 | 6.15 | 6.28 | 6.08 | 0 | 0 | 0 | |
25/09/2009 |
6.15
|
83,800 | 6.19 | 6.23 | 6.13 | 0 | 0 | 0 | |
24/09/2009 |
6.19
|
65,100 | 6.30 | 6.41 | 6.19 | 0 | 0 | 0 | |
23/09/2009 |
6.30
|
111,100 | 6.60 | 6.81 | 6.30 | 0 | 0 | 0 | |
22/09/2009 |
6.60
|
110,600 | 6.19 | 6.60 | 6.11 | 1,800 | 0 | 0 | |
21/09/2009 |
6.19
|
89,000 | 6.11 | 6.19 | 6.08 | 0 | 0 | 0 | |
18/09/2009 |
6.11
|
46,300 | 6.08 | 6.15 | 6.04 | 0 | 0 | 0 | |
17/09/2009 |
6.08
|
30,500 | 6.08 | 6.41 | 5.98 | 0 | 0 | 0 | |
16/09/2009 |
6.08
|
97,400 | 6.13 | 6.15 | 6.02 | 0 | 3,000 | 0 | |
15/09/2009 |
6.13
|
88,100 | 6.19 | 6.41 | 5.98 | 0 | 0 | 0 | |
14/09/2009 |
6.19
|
102,100 | 6.02 | 6.41 | 6.06 | 0 | 0 | 0 | |
11/09/2009 |
6.02
|
51,900 | 6.17 | 6.19 | 5.96 | 4,500 | 0 | 0 | |
10/09/2009 |
6.17
|
128,400 | 5.91 | 6.23 | 5.76 | 26,600 | 0 | 0 | |
09/09/2009 |
5.91
|
89,000 | 5.68 | 5.91 | 5.76 | 0 | 0 | 0 | |
08/09/2009 |
5.68
|
48,500 | 5.47 | 5.72 | 5.47 | 0 | 0 | 0 | |
07/09/2009 |
5.47
|
55,200 | 5.47 | 5.47 | 5.23 | 1,100 | 0 | 0 | |
04/09/2009 |
5.47
|
86,800 | 5.66 | 5.70 | 5.34 | 1,900 | 0 | 0 | |
03/09/2009 |
5.66
|
90,500 | 5.96 | 5.96 | 5.55 | 0 | 0 | 0 | |
01/09/2009 |
5.96
|
120,600 | 6.21 | 6.30 | 5.87 | 0 | 0 | 0 | |
31/08/2009 |
6.21
|
50,500 | 6.06 | 6.28 | 6.06 | 0 | 0 | 0 | |
28/08/2009 |
6.06
|
204,100 | 5.70 | 6.06 | 5.94 | 0 | 0 | 0 | |
27/08/2009 |
5.70
|
181,400 | 5.44 | 5.70 | 5.38 | 0 | 5,500 | 0 | |
26/08/2009 |
5.44
|
70,900 | 5.25 | 5.44 | 5.17 | 0 | 11,100 | 0 | |
25/08/2009 |
5.25
|
22,500 | 5.19 | 5.34 | 5.12 | 0 | 0 | 0 | |
24/08/2009 |
5.19
|
32,400 | 5.29 | 5.32 | 5.12 | 0 | 0 | 0 | |
21/08/2009 |
5.29
|
58,300 | 5.32 | 5.36 | 5.23 | 0 | 0 | 0 | |
20/08/2009 |
5.32
|
56,200 | 5.51 | 5.76 | 5.23 | 0 | 8,000 | 0 | |
19/08/2009 |
5.51
|
128,200 | 5.23 | 5.51 | 5.34 | 0 | 0 | 0 | |
18/08/2009 |
5.23
|
60,400 | 5.38 | 5.38 | 5.06 | 0 | 0 | 0 | |
17/08/2009 |
5.38
|
37,900 | 5.49 | 5.74 | 5.23 | 0 | 0 | 0 | |
14/08/2009 |
5.49
|
225,300 | 5.15 | 5.49 | 5.27 | 0 | 0 | 0 | |
13/08/2009 |
5.15
|
18,000 | 4.83 | 5.15 | 5.15 | 0 | 0 | 0 | |
12/08/2009 |
4.83
|
102,800 | 4.59 | 4.83 | 4.57 | 0 | 0 | 0 | |
11/08/2009 |
4.59
|
23,800 | 4.48 | 4.63 | 4.46 | 0 | 0 | 0 | |
10/08/2009 |
4.48
|
15,400 | 4.63 | 4.70 | 4.48 | 0 | 0 | 0 | |
07/08/2009 |
4.63
|
22,000 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 | |
06/08/2009 |
4.70
|
17,800 | 4.59 | 4.74 | 4.33 | 0 | 0 | 0 | |
05/08/2009 |
4.59
|
3,800 | 4.70 | 4.70 | 4.59 | 0 | 0 | 0 | |
04/08/2009 |
4.70
|
12,100 | 4.59 | 4.78 | 4.61 | 0 | 0 | 0 | |
03/08/2009 |
4.59
|
18,900 | 4.33 | 4.59 | 4.31 | 0 | 0 | 0 | |
31/07/2009 |
4.33
|
12,600 | 4.27 | 4.48 | 4.27 | 0 | 0 | 0 | |
30/07/2009 |
4.27
|
2,400 | 4.25 | 4.48 | 4.27 | 0 | 0 | 0 | |
29/07/2009 |
4.25
|
14,700 | 4.63 | 4.63 | 4.25 | 0 | 0 | 0 | |
28/07/2009 |
4.63
|
8,900 | 4.65 | 4.80 | 4.40 | 0 | 0 | 0 | |
27/07/2009 |
4.65
|
36,200 | 4.63 | 4.95 | 4.61 | 0 | 0 | 0 | |
24/07/2009 |
4.63
|
36,000 | 4.40 | 4.63 | 4.63 | 0 | 0 | 0 | |
23/07/2009 |
4.40
|
8,500 | 4.18 | 4.40 | 4.06 | 0 | 0 | 0 | |
22/07/2009 |
4.18
|
7,500 | 4.08 | 4.36 | 3.99 | 0 | 0 | 0 | |
21/07/2009 |
4.08
|
5,300 | 4.27 | 4.29 | 4.08 | 0 | 0 | 0 | |
20/07/2009 |
4.27
|
15,800 | 4.51 | 4.57 | 4.27 | 0 | 0 | 0 | |
17/07/2009 |
4.51
|
10,100 | 4.63 | 4.74 | 4.51 | 0 | 0 | 0 | |
16/07/2009 |
4.63
|
13,000 | 4.48 | 4.93 | 4.63 | 0 | 0 | 0 | |
15/07/2009 |
4.48
|
14,700 | 4.48 | 4.78 | 4.38 | 0 | 0 | 0 | |
14/07/2009 |
4.48
|
20,300 | 4.38 | 4.55 | 4.27 | 0 | 0 | 0 | |
13/07/2009 |
4.38
|
13,700 | 4.65 | 4.89 | 4.38 | 0 | 0 | 0 | |
10/07/2009 |
4.65
|
26,300 | 4.95 | 5.02 | 4.63 | 0 | 0 | 0 | |
09/07/2009 |
4.95
|
19,300 | 5.04 | 5.21 | 4.91 | 0 | 0 | 0 | |
08/07/2009: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
08/07/2009 |
5.04
|
32,200 | 5.36 | 5.36 | 5.00 | 0 | 0 | 0 | |
07/07/2009 |
5.36
|
107,900 | 5.20 | 5.44 | 5.20 | 24,500 | 0 | 0 | |
06/07/2009 |
5.20
|
40,800 | 4.96 | 5.20 | 5.14 | 0 | 0 | 0 | |
03/07/2009 |
4.96
|
76,200 | 4.73 | 4.96 | 4.33 | 0 | 0 | 0 |