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% | 179,100 | -50,020 | -0.2 |
3.90
4.10
4
|
2 tháng
(2024-07-22) |
-0.10 | -2.44% | 867,500 | -132,020 | -0.5 |
3.90
4.20
4
|
3 tháng
(2024-06-20) |
-0.30 | -6.98% | 1,826,700 | -221,220 | -0.9 |
3.90
4.30
4
|
6 tháng
(2024-03-22) |
-0.50 | -11.11% | 4,357,800 | -295,320 | -1.2 |
3.80
4.50
4
|
12 tháng
(2023-09-25) |
-1.40 | -25.93% | 8,041,600 | -390,620 | -1.7 |
3.80
5.50
4
|
24 tháng
(2022-09-29) |
-3.70 | -48.05% | 27,311,650 | -174,120 | -0.8 |
3.80
7.70
4
|
36 tháng
(2021-10-04) |
-4.90 | -55.06% | 106,287,046 | 37,212 | 1.4 |
3.80
11.10
4
|
60 tháng
(2019-10-15) |
0.63 | 18.86% | 168,209,468 | -136,028 | 0.2 |
2.40
11.10
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/11/2009 |
7.39
|
156,300 | 7.39 | 7.48 | 7.34 | 0 | 0 | 0 | |
18/11/2009 |
7.39
|
194,400 | 7.25 | 7.39 | 7.25 | 0 | 0 | 0 | |
17/11/2009 |
7.25
|
88,700 | 7.25 | 7.34 | 7.20 | 0 | 0 | 0 | |
16/11/2009 |
7.25
|
114,300 | 7.34 | 7.48 | 7.20 | 0 | 0 | 0 | |
13/11/2009 |
7.34
|
202,100 | 7.16 | 7.43 | 7.16 | 0 | 0 | 0 | |
12/11/2009 |
7.16
|
151,300 | 7.25 | 7.43 | 7.16 | 0 | 0 | 0 | |
11/11/2009 |
7.25
|
144,500 | 7.11 | 7.25 | 7.07 | 0 | 0 | 0 | |
10/11/2009 |
7.11
|
124,300 | 7.20 | 7.70 | 7.02 | 0 | 0 | 0 | |
09/11/2009 |
7.20
|
143,400 | 7.52 | 7.57 | 7.11 | 0 | 0 | 0 | |
06/11/2009 |
7.52
|
91,600 | 7.70 | 7.79 | 7.48 | 0 | 0 | 0 | |
05/11/2009 |
7.70
|
115,000 | 7.48 | 7.70 | 7.48 | 0 | 0 | 0 | |
04/11/2009 |
7.48
|
233,800 | 7.43 | 7.57 | 7.11 | 14,300 | 0 | 0 | |
03/11/2009 |
7.43
|
451,200 | 7.48 | 7.70 | 7.25 | 100,000 | 0 | 0 | |
02/11/2009 |
7.48
|
577,800 | 7.97 | 7.97 | 7.43 | 48,700 | 0 | 0 | |
30/10/2009 |
7.97
|
158,200 | 7.70 | 8.16 | 7.88 | 0 | 0 | 0 | |
29/10/2009 |
7.70
|
552,100 | 7.84 | 7.88 | 7.57 | 0 | 0 | 0 | |
28/10/2009 |
7.84
|
304,800 | 7.75 | 7.97 | 7.75 | 0 | 0 | 0 | |
27/10/2009 |
7.75
|
479,100 | 7.84 | 7.84 | 7.52 | 0 | 0 | 0 | |
26/10/2009 |
7.84
|
445,300 | 7.97 | 8.02 | 7.70 | 0 | 0 | 0 | |
23/10/2009 |
7.97
|
655,200 | 8.16 | 8.34 | 7.84 | 4,500 | 0 | 0 | |
22/10/2009 |
8.16
|
443,400 | 8.29 | 8.43 | 8.11 | 0 | 1,800 | 0 | |
21/10/2009 |
8.29
|
771,500 | 8.47 | 8.75 | 7.93 | 0 | 505,100 | 0 | |
20/10/2009 |
8.47
|
1,359,700 | 8.25 | 8.61 | 8.16 | 0 | 174,700 | 0 | |
19/10/2009 |
8.25
|
502,800 | 8.43 | 8.52 | 8.11 | 0 | 0 | 0 | |
16/10/2009 |
8.43
|
450,200 | 8.84 | 9.02 | 8.38 | 0 | 200 | 0 | |
15/10/2009 |
8.84
|
877,800 | 8.65 | 9.15 | 8.47 | 0 | 7,000 | 0 | |
14/10/2009 |
8.65
|
896,100 | 8.11 | 8.65 | 7.93 | 3,000 | 0 | 0 | |
13/10/2009 |
8.11
|
896,400 | 8.34 | 8.38 | 7.84 | 43,300 | 0 | 0 | |
12/10/2009 |
8.34
|
777,700 | 8.61 | 9.06 | 8.20 | 0 | 0 | 0 | |
09/10/2009 |
8.61
|
1,071,600 | 8.47 | 9.11 | 8.47 | 0 | 5,000 | 0 | |
08/10/2009 |
8.47
|
1,472,900 | 8.16 | 8.65 | 8.25 | 0 | 8,100 | 0 | |
07/10/2009 |
8.16
|
1,027,700 | 7.84 | 8.16 | 7.70 | 89,100 | 8,000 | 0 | |
06/10/2009 |
7.84
|
669,800 | 7.48 | 7.88 | 7.48 | 0 | 0 | 0 | |
05/10/2009 |
7.48
|
476,100 | 7.43 | 7.52 | 7.34 | 5,000 | 0 | 0 | |
02/10/2009 |
7.43
|
560,000 | 7.43 | 7.48 | 7.25 | 102,100 | 0 | 0 | |
01/10/2009 |
7.43
|
705,700 | 7.43 | 7.48 | 7.34 | 116,000 | 0 | 0 | |
30/09/2009 |
7.43
|
590,300 | 7.39 | 7.43 | 7.25 | 115,400 | 0 | 0 | |
29/09/2009 |
7.39
|
397,400 | 7.34 | 7.48 | 7.30 | 36,100 | 0 | 0 | |
28/09/2009 |
7.34
|
905,300 | 7.25 | 7.34 | 7.16 | 200,000 | 320,000 | 0 | |
25/09/2009 |
7.25
|
437,100 | 7.20 | 7.25 | 7.11 | 0 | 170,700 | 0 | |
24/09/2009 |
7.20
|
527,500 | 7.25 | 7.39 | 7.11 | 0 | 350,000 | 0 | |
23/09/2009 |
7.25
|
512,300 | 7.34 | 7.52 | 7.25 | 0 | 0 | 0 | |
22/09/2009 |
7.34
|
448,400 | 7.34 | 7.57 | 7.30 | 0 | 0 | 0 | |
21/09/2009 |
7.34
|
556,500 | 7.34 | 7.39 | 7.20 | 0 | 0 | 0 | |
18/09/2009 |
7.34
|
358,100 | 7.39 | 7.39 | 7.16 | 0 | 0 | 0 | |
17/09/2009 |
7.39
|
394,900 | 7.57 | 7.66 | 7.25 | 0 | 0 | 0 | |
16/09/2009 |
7.57
|
354,300 | 7.84 | 8.07 | 7.39 | 0 | 0 | 0 | |
15/09/2009 |
7.84
|
1,187,000 | 7.52 | 7.93 | 7.57 | 0 | 0 | 0 | |
14/09/2009 |
7.52
|
1,377,300 | 7.02 | 7.52 | 6.89 | 0 | 0 | 0 | |
11/09/2009 |
7.02
|
180,500 | 7.07 | 7.20 | 6.98 | 0 | 0 | 0 | |
10/09/2009 |
7.07
|
175,600 | 7.07 | 7.11 | 6.89 | 0 | 0 | 0 | |
09/09/2009 |
7.07
|
242,900 | 6.89 | 7.07 | 6.80 | 0 | 0 | 0 | |
08/09/2009 |
6.89
|
187,500 | 6.93 | 7.02 | 6.84 | 0 | 0 | 0 | |
07/09/2009 |
6.93
|
221,400 | 7.07 | 7.07 | 6.71 | 0 | 7,000 | 0 | |
04/09/2009 |
7.07
|
272,400 | 7.11 | 7.20 | 6.98 | 0 | 0 | 0 | |
03/09/2009 |
7.11
|
180,400 | 7.25 | 7.25 | 7.07 | 0 | 0 | 0 | |
01/09/2009 |
7.25
|
161,900 | 7.20 | 7.30 | 7.16 | 0 | 0 | 0 | |
31/08/2009 |
7.20
|
414,100 | 7.20 | 7.48 | 7.20 | 0 | 69,400 | 0 | |
28/08/2009 |
7.20
|
373,200 | 7.11 | 7.34 | 7.11 | 0 | 173,300 | 0 | |
27/08/2009 |
7.11
|
164,600 | 7.11 | 7.16 | 7.07 | 0 | 0 | 0 | |
26/08/2009 |
7.11
|
179,100 | 7.07 | 7.25 | 7.07 | 0 | 93,700 | 0 | |
25/08/2009 |
7.07
|
306,400 | 7.20 | 7.20 | 7.07 | 0 | 139,300 | 0 | |
24/08/2009 |
7.20
|
267,300 | 7.25 | 7.34 | 7.16 | 0 | 52,400 | 0 | |
21/08/2009 |
7.25
|
211,500 | 7.34 | 7.43 | 7.25 | 0 | 0 | 0 | |
20/08/2009 |
7.34
|
183,200 | 7.43 | 7.48 | 7.25 | 0 | 0 | 0 | |
19/08/2009 |
7.43
|
362,600 | 7.48 | 7.66 | 7.34 | 0 | 51,400 | 0 | |
18/08/2009 |
7.48
|
594,700 | 7.02 | 7.48 | 7.07 | 0 | 0 | 0 | |
17/08/2009 |
7.02
|
147,000 | 7.20 | 7.48 | 6.98 | 0 | 0 | 0 | |
14/08/2009 |
7.20
|
114,000 | 7.34 | 7.34 | 7.07 | 0 | 0 | 0 | |
13/08/2009 |
7.34
|
280,600 | 7.34 | 7.84 | 7.25 | 0 | 0 | 0 | |
12/08/2009: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
12/08/2009 |
7.34
|
731,200 | 6.98 | 7.34 | 7.07 | 5,000 | 75,100 | 0 | |
11/08/2009 |
6.98
|
248,700 | 6.85 | 7.02 | 6.85 | 0 | 126,400 | 0 | |
10/08/2009 |
6.85
|
265,300 | 6.85 | 6.93 | 6.80 | 0 | 81,200 | 0 | |
07/08/2009 |
6.85
|
87,100 | 6.89 | 6.98 | 6.80 | 0 | 0 | 0 | |
06/08/2009 |
6.89
|
247,400 | 6.93 | 6.98 | 6.85 | 0 | 88,900 | 0 | |
05/08/2009 |
6.93
|
195,500 | 6.98 | 7.02 | 6.89 | 0 | 92,700 | 0 | |
04/08/2009 |
6.98
|
195,800 | 7.02 | 7.15 | 6.89 | 0 | 99,700 | 0 | |
03/08/2009 |
7.02
|
150,400 | 7.11 | 7.20 | 6.89 | 0 | 0 | 0 | |
31/07/2009 |
7.11
|
252,700 | 6.93 | 7.24 | 6.89 | 0 | 0 | 0 | |
30/07/2009 |
6.93
|
204,600 | 7.02 | 7.02 | 6.71 | 0 | 0 | 0 | |
29/07/2009 |
7.02
|
205,400 | 7.11 | 7.46 | 6.98 | 1,400 | 0 | 0 | |
28/07/2009 |
7.11
|
323,100 | 7.46 | 7.86 | 7.02 | 0 | 0 | 0 | |
27/07/2009 |
7.46
|
973,700 | 6.98 | 7.46 | 7.24 | 143,500 | 150,000 | 0 | |
24/07/2009 |
6.98
|
767,500 | 6.80 | 6.98 | 6.85 | 108,600 | 100,000 | 0 | |
23/07/2009 |
6.80
|
181,000 | 6.36 | 6.85 | 6.10 | 0 | 0 | 0 | |
22/07/2009 |
6.36
|
50,800 | 6.36 | 6.54 | 6.32 | 0 | 0 | 0 | |
21/07/2009 |
6.36
|
83,800 | 6.50 | 6.58 | 6.19 | 0 | 0 | 0 | |
20/07/2009 |
6.50
|
92,800 | 6.85 | 6.85 | 6.41 | 0 | 0 | 0 | |
17/07/2009 |
6.85
|
128,100 | 6.58 | 7.02 | 6.58 | 0 | 0 | 0 | |
16/07/2009 |
6.58
|
145,300 | 6.32 | 6.58 | 6.36 | 0 | 0 | 0 | |
15/07/2009 |
6.32
|
254,800 | 6.28 | 6.45 | 5.84 | 0 | 0 | 0 | |
14/07/2009 |
6.28
|
87,200 | 6.67 | 6.67 | 6.28 | 0 | 0 | 0 | |
13/07/2009 |
6.67
|
46,400 | 6.93 | 7.02 | 6.67 | 0 | 0 | 0 | |
10/07/2009 |
6.93
|
195,600 | 7.29 | 7.46 | 6.89 | 0 | 0 | 0 | |
09/07/2009 |
7.29
|
367,800 | 7.29 | 7.90 | 6.80 | 0 | 0 | 0 |