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) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-21) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-25) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-09-30) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-05) |
9.33 | 18.40% | 340,000 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-16) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/11/2009 |
8.74
|
94,460 | 8.33 | 8.74 | 8.38 | 0 | 0 | 0 | |
04/11/2009 |
8.33
|
237,850 | 8.74 | 9.03 | 8.33 | 0 | 0 | 0 | |
03/11/2009 |
8.74
|
187,770 | 9.18 | 9.18 | 8.74 | 0 | 0 | 0 | |
02/11/2009 |
9.18
|
99,740 | 9.64 | 9.64 | 9.18 | 10,000 | 10 | 0 | |
30/10/2009 |
9.64
|
227,970 | 9.32 | 9.70 | 9.15 | 0 | 1,000 | 0 | |
29/10/2009 |
9.32
|
316,940 | 9.76 | 9.76 | 9.29 | 500 | 0 | 0 | |
28/10/2009: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
28/10/2009 |
9.76
|
385,830 | 9.85 | 10.26 | 9.38 | 500 | 0 | 0 | |
27/10/2009 |
9.85
|
304,730 | 10.37 | 10.37 | 9.85 | 0 | 450 | 0 | |
26/10/2009 |
10.37
|
331,590 | 10.91 | 10.91 | 10.37 | 20,000 | 100 | 0 | |
23/10/2009 |
10.91
|
377,120 | 11.46 | 11.77 | 10.91 | 30,000 | 1,140 | 0 | |
22/10/2009 |
11.46
|
520,950 | 12.06 | 12.06 | 11.46 | 0 | 0 | 0 | |
21/10/2009 |
12.06
|
267,500 | 12.20 | 12.23 | 11.60 | 1,000 | 0 | 0 | |
20/10/2009 |
12.20
|
1,232,200 | 11.63 | 12.20 | 11.06 | 3,000 | 0 | 0 | |
19/10/2009 |
11.63
|
239,150 | 12.23 | 12.23 | 11.63 | 0 | 0 | 0 | |
16/10/2009 |
12.23
|
523,190 | 11.66 | 12.23 | 11.77 | 1,000 | 0 | 0 | |
15/10/2009 |
11.66
|
37,390 | 11.11 | 11.66 | 11.66 | 0 | 0 | 0 | |
14/10/2009 |
11.11
|
326,530 | 10.60 | 11.11 | 10.91 | 100 | 0 | 0 | |
13/10/2009 |
10.60
|
1,344,310 | 10.42 | 10.94 | 10.05 | 500 | 0 | 0 | |
12/10/2009 |
10.42
|
144,410 | 9.94 | 10.42 | 9.91 | 0 | 0 | 0 | |
09/10/2009 |
9.94
|
194,160 | 9.48 | 9.94 | 9.62 | 0 | 0 | 0 | |
08/10/2009 |
9.48
|
162,810 | 9.05 | 9.48 | 8.90 | 0 | 0 | 0 | |
07/10/2009 |
9.05
|
890 | 8.61 | 9.05 | 9.05 | 0 | 0 | 0 | |
06/10/2009 |
8.61
|
492,410 | 8.73 | 9.16 | 8.59 | 0 | 800 | 0 | |
05/10/2009 |
8.73
|
15,460 | 9.19 | 9.19 | 8.73 | 0 | 0 | 0 | |
02/10/2009 |
9.19
|
1,130 | 9.19 | 9.19 | 8.90 | 0 | 0 | 0 | |
01/10/2009 |
9.19
|
2,180 | 9.25 | 9.25 | 8.90 | 0 | 0 | 0 | |
30/09/2009 |
9.25
|
1,380 | 9.25 | 9.28 | 9.19 | 0 | 0 | 0 | |
29/09/2009 |
9.25
|
5,110 | 9.25 | 9.25 | 9.19 | 0 | 0 | 0 | |
28/09/2009 |
9.25
|
6,870 | 9.25 | 9.25 | 9.19 | 0 | 880 | 0 | |
25/09/2009 |
9.25
|
16,790 | 9.36 | 9.36 | 8.90 | 0 | 0 | 0 | |
24/09/2009 |
9.36
|
10,760 | 9.36 | 9.62 | 9.33 | 0 | 0 | 0 | |
23/09/2009 |
9.36
|
8,390 | 9.45 | 9.62 | 9.36 | 0 | 0 | 0 | |
22/09/2009 |
9.45
|
3,420 | 9.48 | 9.48 | 9.39 | 0 | 0 | 0 | |
21/09/2009 |
9.48
|
9,730 | 9.30 | 9.48 | 8.90 | 0 | 0 | 0 | |
18/09/2009 |
9.30
|
9,910 | 9.50 | 9.50 | 9.19 | 0 | 0 | 0 | |
17/09/2009 |
9.50
|
17,280 | 9.19 | 9.65 | 9.19 | 0 | 200 | 0 | |
16/09/2009 |
9.19
|
13,710 | 9.19 | 9.19 | 9.05 | 0 | 0 | 0 | |
15/09/2009 |
9.19
|
29,390 | 9.19 | 9.19 | 9.19 | 0 | 600 | 0 | |
14/09/2009 |
9.19
|
25,100 | 9.19 | 9.22 | 8.84 | 1,000 | 0 | 0 | |
11/09/2009 |
9.19
|
5,370 | 9.36 | 9.73 | 9.19 | 0 | 0 | 0 | |
10/09/2009 |
9.36
|
17,540 | 9.36 | 9.42 | 9.36 | 0 | 160 | 0 | |
09/09/2009 |
9.36
|
22,260 | 9.36 | 9.36 | 9.19 | 0 | 0 | 0 | |
08/09/2009 |
9.36
|
27,510 | 9.33 | 9.36 | 9.33 | 0 | 0 | 0 | |
07/09/2009 |
9.33
|
7,240 | 9.25 | 9.39 | 8.82 | 0 | 0 | 0 | |
04/09/2009 |
9.25
|
23,750 | 9.68 | 9.68 | 9.22 | 0 | 0 | 0 | |
03/09/2009 |
9.68
|
24,630 | 9.33 | 9.76 | 9.33 | 0 | 0 | 0 | |
02/09/2009 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
01/09/2009 |
9.33
|
22,210 | 9.59 | 9.59 | 9.16 | 0 | 0 | 0 | |
31/08/2009 |
9.59
|
14,360 | 9.30 | 9.76 | 9.48 | 100 | 0 | 0 | |
28/08/2009 |
9.30
|
51,570 | 9.13 | 9.39 | 9.05 | 0 | 0 | 0 | |
27/08/2009 |
9.13
|
42,500 | 9.56 | 9.56 | 9.10 | 60 | 0 | 0 | |
26/08/2009 |
9.56
|
121,890 | 9.13 | 9.56 | 9.13 | 800 | 0 | 0 | |
25/08/2009 |
9.13
|
71,590 | 8.70 | 9.13 | 8.90 | 0 | 0 | 0 | |
24/08/2009 |
8.70
|
105,440 | 8.30 | 8.70 | 8.70 | 0 | 0 | 0 | |
21/08/2009 |
8.30
|
724,020 | 7.93 | 8.30 | 8.04 | 0 | 0 | 0 | |
20/08/2009 |
7.93
|
50,530 | 7.87 | 7.93 | 7.84 | 0 | 0 | 0 | |
19/08/2009 |
7.87
|
69,480 | 7.64 | 8.01 | 7.47 | 0 | 0 | 0 | |
18/08/2009 |
7.64
|
76,590 | 7.72 | 7.72 | 7.58 | 0 | 0 | 0 | |
17/08/2009 |
7.72
|
37,640 | 7.78 | 7.78 | 7.61 | 0 | 0 | 0 | |
14/08/2009 |
7.78
|
82,980 | 7.78 | 7.81 | 7.75 | 0 | 1,000 | 0 | |
13/08/2009 |
7.78
|
153,010 | 7.44 | 7.78 | 7.44 | 20 | 0 | 0 | |
12/08/2009 |
7.44
|
25,350 | 7.44 | 7.61 | 7.44 | 100 | 0 | 0 | |
11/08/2009 |
7.44
|
140,700 | 7.09 | 7.44 | 7.18 | 0 | 2,000 | 0 | |
10/08/2009 |
7.09
|
48,970 | 6.78 | 7.09 | 6.81 | 0 | 0 | 0 | |
07/08/2009 |
6.78
|
24,310 | 6.89 | 7.01 | 6.75 | 0 | 0 | 0 | |
06/08/2009 |
6.89
|
62,010 | 7.24 | 7.27 | 6.89 | 0 | 0 | 0 | |
05/08/2009 |
7.24
|
49,260 | 7.21 | 7.29 | 7.06 | 0 | 0 | 0 | |
04/08/2009 |
7.21
|
129,220 | 7.38 | 7.47 | 7.21 | 0 | 0 | 0 | |
03/08/2009 |
7.38
|
113,890 | 7.06 | 7.41 | 7.18 | 200 | 0 | 0 | |
31/07/2009 |
7.06
|
74,530 | 6.75 | 7.06 | 6.89 | 0 | 0 | 0 | |
30/07/2009 |
6.75
|
62,130 | 6.69 | 6.83 | 6.55 | 2,000 | 0 | 0 | |
29/07/2009 |
6.69
|
47,770 | 6.69 | 6.89 | 6.55 | 0 | 0 | 0 | |
28/07/2009 |
6.69
|
83,330 | 6.69 | 6.86 | 6.69 | 0 | 0 | 0 | |
27/07/2009 |
6.69
|
167,160 | 6.37 | 6.69 | 6.37 | 0 | 0 | 0 | |
24/07/2009 |
6.37
|
89,880 | 6.09 | 6.37 | 6.32 | 0 | 0 | 0 | |
23/07/2009 |
6.09
|
71,990 | 5.97 | 6.17 | 5.74 | 0 | 0 | 0 | |
22/07/2009 |
5.97
|
53,350 | 6.23 | 6.23 | 5.97 | 0 | 0 | 0 | |
21/07/2009 |
6.23
|
42,320 | 6.06 | 6.23 | 6.06 | 0 | 0 | 0 | |
20/07/2009 |
6.06
|
77,850 | 6.35 | 6.35 | 6.03 | 0 | 0 | 0 | |
17/07/2009 |
6.35
|
45,060 | 6.58 | 6.58 | 6.29 | 0 | 0 | 0 | |
16/07/2009 |
6.58
|
46,730 | 6.83 | 6.89 | 6.58 | 0 | 0 | 0 | |
15/07/2009 |
6.83
|
30,660 | 6.83 | 6.89 | 6.60 | 0 | 0 | 0 | |
14/07/2009 |
6.83
|
52,810 | 6.75 | 6.89 | 6.43 | 0 | 0 | 0 | |
13/07/2009 |
6.75
|
56,270 | 7.09 | 7.29 | 6.75 | 0 | 0 | 0 | |
10/07/2009 |
7.09
|
85,640 | 7.44 | 7.52 | 7.09 | 0 | 0 | 0 | |
09/07/2009 |
7.44
|
136,990 | 7.09 | 7.44 | 7.32 | 0 | 0 | 0 | |
08/07/2009 |
7.09
|
95,890 | 6.78 | 7.09 | 6.60 | 0 | 0 | 0 | |
07/07/2009 |
6.78
|
25,400 | 6.78 | 7.01 | 6.60 | 0 | 0 | 0 | |
06/07/2009 |
6.78
|
18,580 | 6.46 | 6.78 | 6.72 | 0 | 0 | 0 | |
03/07/2009 |
6.46
|
126,740 | 6.17 | 6.46 | 5.89 | 0 | 0 | 0 | |
02/07/2009 |
6.17
|
91,060 | 6.12 | 6.20 | 5.83 | 0 | 0 | 0 | |
01/07/2009 |
6.12
|
12,500 | 6.43 | 6.43 | 6.12 | 0 | 0 | 0 | |
30/06/2009 |
6.43
|
47,270 | 6.75 | 6.83 | 6.43 | 0 | 0 | 0 | |
29/06/2009 |
6.75
|
19,550 | 6.95 | 6.95 | 6.72 | 0 | 0 | 0 | |
26/06/2009 |
6.95
|
20,700 | 6.95 | 7.04 | 6.78 | 0 | 0 | 0 | |
25/06/2009 |
6.95
|
65,590 | 6.75 | 7.04 | 6.75 | 0 | 0 | 0 | |
24/06/2009 |
6.75
|
94,280 | 6.72 | 7.04 | 6.60 | 0 | 0 | 0 | |
23/06/2009 |
6.72
|
11,690 | 7.06 | 7.06 | 6.72 | 0 | 0 | 0 | |
22/06/2009 |
7.06
|
39,550 | 7.06 | 7.12 | 6.72 | 200 | 0 | 0 | |
19/06/2009 |
7.06
|
109,420 | 6.75 | 7.06 | 6.75 | 0 | 0 | 0 |