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) |
1.46 | 2.20% | 47,600 | 11,500 | 0.8 |
66
70.39
66
|
2 tháng
(2024-07-22) |
4.55 | 7.17% | 71,000 | 11,073 | 0.8 |
63.45
70.39
66
|
3 tháng
(2024-06-21) |
6.48 | 10.53% | 198,100 | -23,427 | -1.4 |
59.69
70.39
66
|
6 tháng
(2024-03-25) |
6.29 | 10.19% | 322,400 | -15,927 | -0.9 |
59.69
70.39
66
|
12 tháng
(2023-09-25) |
2.53 | 3.86% | 924,000 | -134,777 | -7.7 |
53.04
70.39
66
|
24 tháng
(2022-09-30) |
25.65 | 60.58% | 4,539,900 | 476,400 | 31.3 |
37.23
70.39
66
|
36 tháng
(2021-10-05) |
16.84 | 32.93% | 11,073,000 | 548,320 | 36.6 |
37.23
70.39
66
|
60 tháng
(2019-10-16) |
10.92 | 19.13% | 44,342,550 | -2,415,880 | -106.2 |
34.28
70.39
66
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2009 |
14.99
|
5,580 | 14.99 | 15.12 | 14.99 | 1,000 | 1,020 | 0 | |
13/11/2009 |
14.99
|
8,670 | 15.25 | 15.25 | 14.61 | 3,600 | 0 | 0 | |
12/11/2009 |
15.25
|
64,610 | 14.87 | 15.25 | 14.61 | 10,250 | 53,000 | 0 | |
11/11/2009 |
14.87
|
47,200 | 14.61 | 14.87 | 14.48 | 10,400 | 37,310 | 0 | |
10/11/2009 |
14.61
|
24,910 | 14.99 | 14.99 | 14.48 | 7,880 | 15,690 | 0 | |
09/11/2009 |
14.99
|
96,440 | 15.51 | 15.51 | 14.99 | 60,200 | 76,930 | 0 | |
06/11/2009 |
15.51
|
82,380 | 15.64 | 15.77 | 15.51 | 61,100 | 53,000 | 0 | |
05/11/2009 |
15.64
|
11,600 | 15.51 | 15.77 | 15.51 | 500 | 0 | 0 | |
04/11/2009 |
15.51
|
96,730 | 14.87 | 15.51 | 14.74 | 50,500 | 0 | 0 | |
03/11/2009 |
14.87
|
25,290 | 15.25 | 15.25 | 14.74 | 0 | 0 | 0 | |
02/11/2009 |
15.25
|
64,240 | 15.64 | 15.64 | 14.99 | 0 | 6,300 | 0 | |
30/10/2009 |
15.64
|
29,510 | 15.25 | 15.77 | 15.25 | 3,570 | 9,160 | 0 | |
29/10/2009 |
15.25
|
89,520 | 16.03 | 16.03 | 15.25 | 300 | 47,000 | 0 | |
28/10/2009 |
16.03
|
20,460 | 15.77 | 16.03 | 15.51 | 30 | 3,360 | 0 | |
27/10/2009 |
15.77
|
35,940 | 15.90 | 15.90 | 15.25 | 300 | 0 | 0 | |
26/10/2009 |
15.90
|
66,960 | 16.68 | 16.68 | 15.90 | 950 | 2,000 | 0 | |
23/10/2009 |
16.68
|
93,420 | 17.06 | 17.06 | 16.55 | 72,610 | 0 | 0 | |
22/10/2009 |
17.06
|
51,910 | 17.32 | 17.32 | 16.80 | 12,460 | 810 | 0 | |
21/10/2009 |
17.32
|
177,510 | 17.06 | 17.32 | 16.55 | 100,720 | 0 | 0 | |
20/10/2009 |
17.06
|
219,470 | 16.42 | 17.19 | 16.93 | 2,250 | 0 | 0 | |
19/10/2009 |
16.42
|
195,870 | 15.64 | 16.42 | 15.25 | 0 | 380 | 0 | |
16/10/2009 |
15.64
|
57,960 | 15.77 | 15.90 | 15.51 | 0 | 0 | 0 | |
15/10/2009 |
15.77
|
93,860 | 15.51 | 16.29 | 15.64 | 0 | 0 | 0 | |
14/10/2009 |
15.51
|
77,520 | 15.38 | 16.03 | 14.99 | 40 | 0 | 0 | |
13/10/2009 |
15.38
|
17,520 | 15.64 | 15.64 | 15.25 | 0 | 0 | 0 | |
12/10/2009 |
15.64
|
15,930 | 15.51 | 15.77 | 15.25 | 0 | 100 | 0 | |
09/10/2009 |
15.51
|
25,330 | 15.77 | 15.77 | 15.51 | 1,500 | 0 | 0 | |
08/10/2009 |
15.77
|
10,060 | 15.77 | 15.77 | 15.38 | 0 | 0 | 0 | |
07/10/2009 |
15.77
|
48,970 | 15.25 | 15.77 | 15.51 | 100 | 0 | 0 | |
06/10/2009 |
15.25
|
7,430 | 15.25 | 15.77 | 15.25 | 0 | 0 | 0 | |
05/10/2009 |
15.25
|
23,480 | 14.87 | 15.38 | 14.74 | 20 | 90 | 0 | |
02/10/2009 |
14.87
|
33,720 | 15.38 | 15.77 | 14.74 | 0 | 0 | 0 | |
01/10/2009 |
15.38
|
23,640 | 16.16 | 16.16 | 15.38 | 0 | 0 | 0 | |
30/09/2009 |
16.16
|
27,880 | 15.77 | 16.16 | 15.38 | 0 | 2,350 | 0 | |
29/09/2009 |
15.77
|
11,850 | 16.03 | 16.03 | 15.64 | 0 | 0 | 0 | |
28/09/2009 |
16.03
|
30,040 | 15.90 | 16.42 | 15.90 | 20 | 1,500 | 0 | |
25/09/2009 |
15.90
|
118,470 | 15.25 | 15.90 | 15.38 | 46,560 | 0 | 0 | |
24/09/2009 |
15.25
|
22,360 | 15.12 | 15.25 | 15.12 | 1,000 | 1,000 | 0 | |
23/09/2009 |
15.12
|
20,730 | 15.12 | 15.38 | 15.12 | 0 | 9,100 | 0 | |
22/09/2009 |
15.12
|
25,590 | 15.38 | 15.51 | 15.12 | 0 | 8,800 | 0 | |
21/09/2009 |
15.38
|
49,600 | 15.51 | 15.51 | 15.38 | 0 | 9,350 | 0 | |
18/09/2009 |
15.51
|
33,720 | 15.64 | 15.64 | 14.99 | 0 | 15,970 | 0 | |
17/09/2009 |
15.64
|
32,950 | 15.64 | 15.64 | 15.38 | 22,660 | 17,000 | 0 | |
16/09/2009 |
15.64
|
51,940 | 15.64 | 15.77 | 15.51 | 0 | 17,820 | 0 | |
15/09/2009 |
15.64
|
42,010 | 15.64 | 15.64 | 15.25 | 1,000 | 10,000 | 0 | |
14/09/2009 |
15.64
|
24,050 | 15.64 | 15.77 | 15.25 | 0 | 15,910 | 0 | |
11/09/2009 |
15.64
|
44,730 | 15.38 | 15.64 | 14.99 | 0 | 9,100 | 0 | |
10/09/2009 |
15.38
|
30,570 | 15.12 | 15.38 | 14.99 | 1,400 | 9,100 | 0 | |
09/09/2009 |
15.12
|
37,730 | 15.51 | 15.77 | 15.12 | 1,000 | 12,150 | 0 | |
08/09/2009 |
15.51
|
24,650 | 15.12 | 15.51 | 15.25 | 0 | 10,010 | 0 | |
07/09/2009 |
15.12
|
35,190 | 15.38 | 15.38 | 15.12 | 420 | 9,000 | 0 | |
04/09/2009 |
15.38
|
23,560 | 15.77 | 15.77 | 15.38 | 800 | 5,000 | 0 | |
03/09/2009 |
15.77
|
54,740 | 15.90 | 15.90 | 15.38 | 0 | 25,000 | 0 | |
02/09/2009 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
01/09/2009 |
15.90
|
61,040 | 16.16 | 16.16 | 15.77 | 0 | 0 | 0 | |
31/08/2009 |
16.16
|
66,460 | 16.03 | 16.29 | 16.03 | 1,000 | 9,810 | 0 | |
28/08/2009 |
16.03
|
53,780 | 15.64 | 16.03 | 15.64 | 110 | 15,190 | 0 | |
27/08/2009 |
15.64
|
44,190 | 15.38 | 15.64 | 15.38 | 0 | 20,000 | 0 | |
26/08/2009 |
15.38
|
46,350 | 16.03 | 16.03 | 15.38 | 400 | 0 | 0 | |
25/08/2009 |
16.03
|
63,210 | 16.16 | 16.55 | 15.90 | 320 | 0 | 0 | |
24/08/2009: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
24/08/2009 |
16.16
|
51,970 | 15.41 | 16.16 | 16.03 | 1,500 | 20,000 | 0 | |
21/08/2009 |
15.41
|
149,860 | 15.22 | 15.71 | 15.41 | 0 | 20,300 | 0 | |
20/08/2009 |
15.22
|
132,260 | 15.81 | 15.81 | 15.22 | 700 | 15,000 | 0 | |
19/08/2009 |
15.81
|
60,450 | 16.30 | 16.30 | 15.81 | 50 | 200 | 0 | |
18/08/2009 |
16.30
|
59,720 | 16.39 | 16.39 | 16.10 | 21,500 | 0 | 0 | |
17/08/2009 |
16.39
|
100,280 | 16.30 | 16.69 | 16.30 | 13,600 | 0 | 0 | |
14/08/2009 |
16.30
|
75,990 | 15.81 | 16.49 | 16.10 | 0 | 0 | 0 | |
13/08/2009 |
15.81
|
72,180 | 15.61 | 16.20 | 15.71 | 0 | 0 | 0 | |
12/08/2009 |
15.61
|
74,950 | 15.51 | 15.71 | 15.51 | 10,000 | 20 | 0 | |
11/08/2009 |
15.51
|
52,200 | 15.31 | 15.71 | 15.12 | 35,000 | 0 | 0 | |
10/08/2009 |
15.31
|
14,690 | 14.73 | 15.31 | 14.92 | 0 | 250 | 0 | |
07/08/2009 |
14.73
|
59,810 | 14.33 | 14.73 | 14.33 | 0 | 0 | 0 | |
06/08/2009 |
14.33
|
56,860 | 13.94 | 14.63 | 13.94 | 0 | 2,000 | 0 | |
05/08/2009 |
13.94
|
66,260 | 13.55 | 14.14 | 13.35 | 0 | 0 | 0 | |
04/08/2009 |
13.55
|
8,130 | 13.45 | 13.65 | 13.45 | 0 | 1,140 | 0 | |
03/08/2009 |
13.45
|
10,600 | 13.45 | 13.74 | 13.15 | 0 | 0 | 0 | |
31/07/2009 |
13.45
|
11,710 | 13.25 | 13.55 | 13.25 | 0 | 0 | 0 | |
30/07/2009 |
13.25
|
21,550 | 13.74 | 13.74 | 13.25 | 0 | 1,500 | 0 | |
29/07/2009 |
13.74
|
4,560 | 13.45 | 13.84 | 13.45 | 0 | 0 | 0 | |
28/07/2009 |
13.45
|
37,150 | 14.14 | 14.14 | 13.45 | 0 | 0 | 0 | |
27/07/2009 |
14.14
|
12,960 | 14.14 | 14.23 | 13.84 | 150 | 0 | 0 | |
24/07/2009 |
14.14
|
83,200 | 13.55 | 14.14 | 13.94 | 1,500 | 0 | 0 | |
23/07/2009 |
13.55
|
8,740 | 13.15 | 13.55 | 12.96 | 0 | 0 | 0 | |
22/07/2009 |
13.15
|
2,240 | 13.55 | 13.74 | 13.15 | 0 | 0 | 0 | |
21/07/2009 |
13.55
|
23,940 | 13.35 | 13.55 | 13.35 | 50 | 30 | 0 | |
20/07/2009 |
13.35
|
38,100 | 13.45 | 13.55 | 12.86 | 0 | 0 | 0 | |
17/07/2009 |
13.45
|
400 | 13.74 | 13.74 | 13.25 | 0 | 0 | 0 | |
16/07/2009 |
13.74
|
51,770 | 13.35 | 13.74 | 13.45 | 0 | 0 | 0 | |
15/07/2009 |
13.35
|
34,720 | 13.35 | 13.55 | 13.35 | 0 | 0 | 0 | |
14/07/2009 |
13.35
|
30,470 | 13.74 | 13.74 | 13.35 | 0 | 0 | 0 | |
13/07/2009 |
13.74
|
57,180 | 13.74 | 13.74 | 13.55 | 0 | 300 | 0 | |
10/07/2009 |
13.74
|
196,700 | 13.15 | 13.74 | 13.35 | 0 | 2,000 | 0 | |
09/07/2009 |
13.15
|
10,380 | 12.57 | 13.15 | 13.15 | 0 | 4,040 | 0 | |
08/07/2009 |
12.57
|
144,100 | 12.57 | 12.66 | 12.57 | 0 | 130,000 | 0 | |
07/07/2009 |
12.57
|
36,150 | 12.47 | 12.57 | 12.37 | 0 | 28,020 | 0 | |
06/07/2009 |
12.47
|
49,080 | 12.37 | 12.76 | 12.47 | 0 | 42,700 | 0 | |
03/07/2009 |
12.37
|
16,020 | 11.78 | 12.37 | 11.68 | 0 | 0 | 0 | |
02/07/2009 |
11.78
|
42,740 | 11.58 | 12.07 | 11.49 | 0 | 33,260 | 0 | |
01/07/2009 |
11.58
|
25,820 | 12.17 | 12.17 | 11.58 | 0 | 1,640 | 0 | |
30/06/2009 |
12.17
|
27,740 | 12.57 | 13.06 | 12.17 | 0 | 11,770 | 0 |