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) |
-0.28 | -2.81% | 1,052,900 | 0 | 0 |
9.56
9.97
9.68
|
2 tháng
(2024-07-22) |
-0.26 | -2.62% | 2,245,700 | 0 | 0 |
9.56
9.97
9.68
|
3 tháng
(2024-06-21) |
-0.77 | -7.37% | 6,757,800 | -5,596 | -0.1 |
9.56
11.15
9.68
|
6 tháng
(2024-03-25) |
0.44 | 4.76% | 15,381,400 | -15,198 | -0.1 |
8.90
11.15
9.68
|
12 tháng
(2023-09-25) |
0.82 | 9.31% | 23,135,600 | -292,999 | -2.8 |
8.14
11.15
9.68
|
24 tháng
(2022-09-30) |
1.76 | 22.27% | 54,167,900 | -578,905 | -7.2 |
5.44
11.15
9.68
|
36 tháng
(2021-10-05) |
3.50 | 56.58% | 175,649,600 | -1,737,835 | -26.4 |
5.44
20.59
9.68
|
60 tháng
(2019-10-16) |
4.81 | 98.95% | 216,170,350 | -11,350,937 | -91.2 |
4.29
20.59
9.68
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/11/2009 |
4.18
|
97,980 | 4.18 | 4.22 | 4.13 | 0 | 0 | 0 | |
18/11/2009 |
4.18
|
119,570 | 4.18 | 4.19 | 4.11 | 0 | 0 | 0 | |
17/11/2009 |
4.18
|
228,160 | 3.98 | 4.18 | 3.98 | 0 | 0 | 0 | |
16/11/2009 |
3.98
|
89,760 | 4.08 | 4.08 | 3.96 | 0 | 1,000 | 0 | |
13/11/2009 |
4.08
|
148,640 | 4.03 | 4.08 | 3.88 | 9,400 | 0 | 0 | |
12/11/2009 |
4.03
|
117,840 | 3.94 | 4.04 | 3.89 | 0 | 0 | 0 | |
11/11/2009 |
3.94
|
66,020 | 3.76 | 3.94 | 3.71 | 0 | 0 | 0 | |
10/11/2009 |
3.76
|
169,730 | 3.85 | 3.96 | 3.71 | 0 | 0 | 0 | |
09/11/2009 |
3.85
|
191,330 | 4.04 | 4.04 | 3.85 | 0 | 0 | 0 | |
06/11/2009 |
4.04
|
167,130 | 4.11 | 4.29 | 4.04 | 3,600 | 330 | 0 | |
05/11/2009 |
4.11
|
108,680 | 3.93 | 4.11 | 3.93 | 300 | 0 | 0 | |
04/11/2009 |
3.93
|
353,040 | 4.13 | 4.29 | 3.93 | 0 | 0 | 0 | |
03/11/2009 |
4.13
|
89,020 | 4.34 | 4.34 | 4.13 | 0 | 0 | 0 | |
02/11/2009 |
4.34
|
91,090 | 4.55 | 4.55 | 4.34 | 250 | 0 | 0 | |
30/10/2009 |
4.55
|
195,140 | 4.54 | 4.62 | 4.54 | 3,000 | 0 | 0 | |
29/10/2009 |
4.54
|
295,640 | 4.65 | 4.65 | 4.44 | 400 | 0 | 0 | |
28/10/2009 |
4.65
|
382,130 | 4.44 | 4.65 | 4.54 | 0 | 0 | 0 | |
27/10/2009 |
4.44
|
329,820 | 4.46 | 4.49 | 4.37 | 3,000 | 300 | 0 | |
26/10/2009 |
4.46
|
423,940 | 4.42 | 4.62 | 4.44 | 0 | 200 | 0 | |
23/10/2009 |
4.42
|
562,810 | 4.37 | 4.59 | 4.42 | 0 | 4,200 | 0 | |
22/10/2009 |
4.37
|
218,100 | 4.52 | 4.52 | 4.37 | 0 | 0 | 0 | |
21/10/2009 |
4.52
|
284,340 | 4.47 | 4.54 | 4.32 | 0 | 3,600 | 0 | |
20/10/2009 |
4.47
|
379,480 | 4.27 | 4.47 | 4.44 | 0 | 1,000 | 0 | |
19/10/2009 |
4.27
|
227,590 | 4.08 | 4.27 | 4.08 | 100 | 0 | 0 | |
16/10/2009 |
4.08
|
218,050 | 4.14 | 4.14 | 4.08 | 0 | 12,000 | 0 | |
15/10/2009 |
4.14
|
255,020 | 4.13 | 4.22 | 4.11 | 1,000 | 5,000 | 0 | |
14/10/2009 |
4.13
|
257,300 | 4.09 | 4.13 | 3.96 | 0 | 6,220 | 0 | |
13/10/2009 |
4.09
|
174,830 | 4.19 | 4.19 | 4.04 | 100 | 0 | 0 | |
12/10/2009 |
4.19
|
445,190 | 3.99 | 4.19 | 4.08 | 240 | 0 | 0 | |
09/10/2009 |
3.99
|
165,200 | 3.93 | 3.99 | 3.93 | 15,040 | 0 | 0 | |
08/10/2009 |
3.93
|
108,610 | 3.94 | 3.96 | 3.86 | 6,220 | 0 | 0 | |
07/10/2009 |
3.94
|
154,160 | 3.76 | 3.94 | 3.78 | 0 | 0 | 0 | |
06/10/2009 |
3.76
|
130,300 | 3.75 | 3.80 | 3.70 | 0 | 0 | 0 | |
05/10/2009 |
3.75
|
140,670 | 3.76 | 3.83 | 3.68 | 0 | 6,000 | 0 | |
02/10/2009 |
3.76
|
267,290 | 3.96 | 3.96 | 3.76 | 0 | 0 | 0 | |
01/10/2009 |
3.96
|
233,730 | 3.85 | 4.03 | 3.81 | 0 | 40 | 0 | |
30/09/2009 |
3.85
|
248,480 | 3.99 | 3.99 | 3.83 | 0 | 0 | 0 | |
29/09/2009 |
3.99
|
254,790 | 4.08 | 4.09 | 3.99 | 0 | 0 | 0 | |
28/09/2009 |
4.08
|
305,230 | 4.11 | 4.19 | 4.06 | 0 | 0 | 0 | |
25/09/2009 |
4.11
|
531,720 | 4.24 | 4.24 | 4.04 | 0 | 0 | 0 | |
24/09/2009 |
4.24
|
1,335,540 | 4.04 | 4.24 | 4.13 | 3,500 | 0 | 0 | |
23/09/2009 |
4.04
|
75,800 | 3.86 | 4.04 | 4.04 | 0 | 0 | 0 | |
22/09/2009 |
3.86
|
83,290 | 3.68 | 3.86 | 3.86 | 0 | 0 | 0 | |
21/09/2009 |
3.68
|
743,050 | 3.51 | 3.68 | 3.56 | 0 | 0 | 0 | |
18/09/2009 |
3.51
|
172,370 | 3.50 | 3.55 | 3.47 | 0 | 0 | 0 | |
17/09/2009 |
3.50
|
235,000 | 3.42 | 3.53 | 3.42 | 0 | 0 | 0 | |
16/09/2009 |
3.42
|
299,080 | 3.58 | 3.60 | 3.42 | 0 | 0 | 0 | |
15/09/2009 |
3.58
|
575,570 | 3.42 | 3.58 | 3.47 | 0 | 27,270 | 0 | |
14/09/2009 |
3.42
|
579,420 | 3.27 | 3.42 | 3.30 | 0 | 200 | 0 | |
11/09/2009 |
3.27
|
265,720 | 3.18 | 3.30 | 3.17 | 0 | 0 | 0 | |
10/09/2009 |
3.18
|
94,230 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 | |
09/09/2009 |
3.22
|
210,750 | 3.23 | 3.28 | 3.09 | 0 | 1,000 | 0 | |
08/09/2009 |
3.23
|
119,740 | 3.20 | 3.32 | 3.14 | 0 | 2,580 | 0 | |
07/09/2009 |
3.20
|
256,570 | 3.05 | 3.20 | 3.02 | 880 | 4,000 | 0 | |
04/09/2009 |
3.05
|
256,960 | 3.18 | 3.23 | 3.04 | 1,890 | 0 | 0 | |
03/09/2009 |
3.18
|
288,580 | 3.35 | 3.35 | 3.18 | 0 | 0 | 0 | |
02/09/2009 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
01/09/2009 |
3.35
|
254,270 | 3.45 | 3.45 | 3.28 | 6,000 | 0 | 0 | |
31/08/2009 |
3.45
|
244,100 | 3.37 | 3.53 | 3.37 | 0 | 0 | 0 | |
28/08/2009 |
3.37
|
376,690 | 3.22 | 3.37 | 3.30 | 9,580 | 3,000 | 0 | |
27/08/2009 |
3.22
|
334,770 | 3.07 | 3.22 | 3.07 | 0 | 48,000 | 0 | |
26/08/2009 |
3.07
|
246,760 | 2.94 | 3.07 | 2.97 | 0 | 0 | 0 | |
25/08/2009 |
2.94
|
159,100 | 3.02 | 3.02 | 2.94 | 1,000 | 3,000 | 0 | |
24/08/2009 |
3.02
|
138,760 | 3.05 | 3.09 | 3.00 | 0 | 0 | 0 | |
21/08/2009 |
3.05
|
361,180 | 3.05 | 3.10 | 3.04 | 640 | 0 | 0 | |
20/08/2009 |
3.05
|
102,860 | 3.07 | 3.07 | 2.97 | 0 | 0 | 0 | |
19/08/2009 |
3.07
|
146,720 | 3.04 | 3.12 | 3.00 | 6,200 | 0 | 0 | |
18/08/2009 |
3.04
|
106,280 | 3.10 | 3.10 | 2.99 | 0 | 5,000 | 0 | |
17/08/2009: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
17/08/2009 |
3.10
|
390,930 | 3.00 | 3.15 | 3.10 | 40 | 2,500 | 0 | |
14/08/2009 |
3.00
|
419,090 | 2.87 | 3.00 | 2.84 | 0 | 13,000 | 0 | |
13/08/2009 |
2.87
|
146,210 | 2.96 | 2.96 | 2.87 | 40 | 0 | 0 | |
12/08/2009 |
2.96
|
217,830 | 2.94 | 3.04 | 2.96 | 0 | 0 | 0 | |
11/08/2009 |
2.94
|
206,010 | 2.81 | 2.94 | 2.81 | 5,000 | 0 | 0 | |
10/08/2009 |
2.81
|
137,180 | 2.68 | 2.81 | 2.71 | 14,500 | 0 | 0 | |
07/08/2009 |
2.68
|
72,750 | 2.65 | 2.71 | 2.65 | 0 | 0 | 0 | |
06/08/2009 |
2.65
|
75,180 | 2.65 | 2.71 | 2.62 | 0 | 0 | 0 | |
05/08/2009 |
2.65
|
41,380 | 2.68 | 2.68 | 2.65 | 0 | 0 | 0 | |
04/08/2009 |
2.68
|
69,400 | 2.67 | 2.70 | 2.65 | 0 | 0 | 0 | |
03/08/2009 |
2.67
|
42,810 | 2.70 | 2.70 | 2.67 | 0 | 0 | 0 | |
31/07/2009 |
2.70
|
56,950 | 2.67 | 2.71 | 2.67 | 0 | 0 | 0 | |
30/07/2009 |
2.67
|
29,300 | 2.71 | 2.73 | 2.60 | 0 | 0 | 0 | |
29/07/2009 |
2.71
|
135,120 | 2.60 | 2.73 | 2.65 | 0 | 0 | 0 | |
28/07/2009 |
2.60
|
59,330 | 2.71 | 2.71 | 2.60 | 0 | 1,000 | 0 | |
27/07/2009 |
2.71
|
151,420 | 2.59 | 2.71 | 2.63 | 0 | 0 | 0 | |
24/07/2009 |
2.59
|
22,410 | 2.47 | 2.59 | 2.59 | 0 | 0 | 0 | |
23/07/2009 |
2.47
|
32,180 | 2.36 | 2.47 | 2.38 | 0 | 0 | 0 | |
22/07/2009 |
2.36
|
28,780 | 2.41 | 2.46 | 2.36 | 0 | 0 | 0 | |
21/07/2009 |
2.41
|
38,210 | 2.39 | 2.46 | 2.39 | 0 | 0 | 0 | |
20/07/2009 |
2.39
|
72,090 | 2.51 | 2.51 | 2.39 | 200 | 0 | 0 | |
17/07/2009 |
2.51
|
11,760 | 2.57 | 2.60 | 2.49 | 0 | 0 | 0 | |
16/07/2009 |
2.57
|
41,340 | 2.51 | 2.62 | 2.52 | 1,000 | 0 | 0 | |
15/07/2009 |
2.51
|
28,540 | 2.51 | 2.60 | 2.51 | 0 | 0 | 0 | |
14/07/2009 |
2.51
|
35,970 | 2.51 | 2.54 | 2.44 | 0 | 0 | 0 | |
13/07/2009 |
2.51
|
53,090 | 2.60 | 2.62 | 2.47 | 0 | 0 | 0 | |
10/07/2009 |
2.60
|
30,990 | 2.68 | 2.71 | 2.60 | 0 | 0 | 0 | |
09/07/2009 |
2.68
|
23,510 | 2.68 | 2.75 | 2.67 | 0 | 0 | 0 | |
08/07/2009 |
2.68
|
20,210 | 2.75 | 2.75 | 2.65 | 0 | 0 | 0 | |
07/07/2009 |
2.75
|
63,390 | 2.75 | 2.81 | 2.70 | 0 | 0 | 0 | |
06/07/2009 |
2.75
|
42,340 | 2.62 | 2.75 | 2.68 | 0 | 0 | 0 | |
03/07/2009 |
2.62
|
59,340 | 2.52 | 2.62 | 2.43 | 1,000 | 0 | 0 |