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) |
-1.60 | -16.84% | 866,900 | -400 | 0.0 |
6
9.50
8.60
|
2 tháng
(2024-07-22) |
-7.80 | -49.68% | 1,720,400 | -1,400 | -0.0 |
6
16.90
8.60
|
3 tháng
(2024-06-21) |
-11.90 | -60.10% | 2,212,800 | -1,500 | -0.0 |
6
20.20
8.60
|
6 tháng
(2024-03-25) |
-19 | -70.63% | 7,888,900 | -18,600 | -0.4 |
6
26.90
8.60
|
12 tháng
(2023-09-25) |
4.10 | 107.89% | 20,634,900 | -51,185 | -0.9 |
3.50
34.70
8.60
|
24 tháng
(2022-09-30) |
4 | 102.56% | 22,493,240 | -39,634 | -0.9 |
2.80
34.70
8.60
|
36 tháng
(2021-10-05) |
4.10 | 107.89% | 28,476,552 | -26,790 | -0.8 |
2.80
34.70
8.60
|
60 tháng
(2019-10-16) |
5.10 | 182.14% | 34,544,586 | -58,288 | -0.8 |
1.50
34.70
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2009 |
22.03
|
23,100 | 22.69 | 22.69 | 22.03 | 0 | 0 | 0 | |
19/11/2009 |
22.69
|
39,300 | 22.69 | 24.58 | 22.40 | 0 | 0 | 0 | |
18/11/2009 |
22.69
|
54,400 | 21.74 | 24.67 | 21.65 | 0 | 0 | 0 | |
17/11/2009 |
21.74
|
75,200 | 22.50 | 23.82 | 21.74 | 0 | 0 | 0 | |
16/11/2009 |
22.50
|
28,300 | 22.03 | 23.26 | 21.74 | 0 | 0 | 0 | |
13/11/2009 |
22.03
|
71,200 | 21.84 | 23.26 | 20.23 | 0 | 0 | 0 | |
12/11/2009 |
21.84
|
105,500 | 20.51 | 21.84 | 21.46 | 0 | 0 | 0 | |
11/11/2009 |
20.51
|
82,600 | 19.00 | 20.51 | 18.15 | 0 | 0 | 0 | |
10/11/2009 |
19.00
|
40,600 | 20.80 | 20.80 | 18.81 | 0 | 0 | 0 | |
09/11/2009 |
20.80
|
42,400 | 20.80 | 20.80 | 20.14 | 0 | 0 | 0 | |
06/11/2009 |
20.80
|
53,200 | 20.61 | 22.03 | 20.61 | 8,000 | 0 | 0 | |
05/11/2009 |
20.61
|
60,200 | 20.23 | 20.61 | 20.04 | 0 | 0 | 0 | |
04/11/2009 |
20.23
|
51,700 | 19.10 | 20.42 | 17.77 | 0 | 0 | 0 | |
03/11/2009 |
19.10
|
91,500 | 20.23 | 20.23 | 19.10 | 0 | 0 | 0 | |
02/11/2009 |
20.23
|
9,500 | 22.59 | 22.59 | 20.23 | 0 | 0 | 0 | |
30/10/2009 |
22.59
|
54,900 | 21.46 | 22.88 | 20.80 | 0 | 200 | 0 | |
29/10/2009 |
21.46
|
9,300 | 23.07 | 23.07 | 21.46 | 0 | 0 | 0 | |
28/10/2009 |
23.07
|
50,800 | 24.77 | 24.77 | 23.07 | 0 | 0 | 0 | |
27/10/2009 |
24.77
|
300 | 26.56 | 26.56 | 24.77 | 0 | 0 | 0 | |
26/10/2009 |
26.56
|
6,200 | 26.94 | 27.42 | 26.56 | 100 | 0 | 0 | |
23/10/2009 |
26.94
|
83,900 | 28.55 | 30.54 | 26.56 | 0 | 0 | 0 | |
22/10/2009 |
28.55
|
31,200 | 26.85 | 28.55 | 27.42 | 0 | 0 | 0 | |
21/10/2009 |
26.85
|
137,200 | 25.15 | 26.85 | 23.63 | 0 | 0 | 0 | |
20/10/2009 |
25.15
|
104,200 | 23.82 | 25.15 | 24.39 | 0 | 0 | 0 | |
19/10/2009 |
23.82
|
131,700 | 22.69 | 24.20 | 22.22 | 0 | 3,000 | 0 | |
16/10/2009 |
22.69
|
63,600 | 21.27 | 22.69 | 22.69 | 0 | 0 | 0 | |
15/10/2009 |
21.27
|
20,800 | 20.23 | 21.27 | 21.27 | 0 | 0 | 0 | |
14/10/2009 |
20.23
|
137,800 | 19.00 | 20.23 | 18.91 | 0 | 0 | 0 | |
13/10/2009 |
19.00
|
141,000 | 17.77 | 19.00 | 18.43 | 0 | 0 | 0 | |
12/10/2009 |
17.77
|
152,300 | 16.64 | 17.77 | 17.58 | 3,000 | 0 | 0 | |
09/10/2009 |
16.64
|
67,800 | 15.69 | 16.64 | 15.98 | 0 | 0 | 0 | |
08/10/2009 |
15.69
|
13,900 | 15.88 | 15.98 | 15.13 | 0 | 0 | 0 | |
07/10/2009 |
15.88
|
30,200 | 15.60 | 16.07 | 15.41 | 200 | 0 | 0 | |
06/10/2009 |
15.60
|
19,400 | 15.88 | 16.64 | 15.31 | 0 | 0 | 0 | |
05/10/2009 |
15.88
|
30,600 | 16.17 | 17.11 | 15.13 | 0 | 0 | 0 | |
02/10/2009 |
16.17
|
8,100 | 16.35 | 16.64 | 16.17 | 0 | 0 | 0 | |
01/10/2009 |
16.35
|
29,800 | 16.83 | 17.77 | 16.26 | 0 | 0 | 0 | |
30/09/2009 |
16.83
|
159,900 | 16.07 | 16.83 | 16.07 | 0 | 0 | 0 | |
29/09/2009 |
16.07
|
71,200 | 15.60 | 16.45 | 14.46 | 0 | 0 | 0 | |
28/09/2009 |
15.60
|
31,400 | 15.98 | 16.07 | 15.13 | 0 | 0 | 0 | |
25/09/2009 |
15.98
|
51,400 | 15.13 | 16.45 | 15.41 | 0 | 0 | 0 | |
24/09/2009 |
15.13
|
27,700 | 15.88 | 16.07 | 15.13 | 0 | 0 | 0 | |
23/09/2009 |
15.88
|
46,000 | 15.31 | 16.35 | 15.88 | 0 | 100 | 0 | |
22/09/2009 |
15.31
|
1,200 | 15.41 | 15.41 | 15.31 | 0 | 0 | 0 | |
21/09/2009 |
15.41
|
67,700 | 14.65 | 15.41 | 13.52 | 0 | 0 | 0 | |
18/09/2009 |
14.65
|
79,600 | 14.27 | 14.65 | 14.18 | 12,000 | 0 | 0 | |
17/09/2009 |
14.27
|
31,600 | 15.13 | 15.13 | 14.18 | 0 | 0 | 0 | |
16/09/2009 |
15.13
|
22,100 | 16.07 | 16.07 | 15.13 | 0 | 0 | 0 | |
15/09/2009 |
16.07
|
127,400 | 15.22 | 16.26 | 15.60 | 0 | 6,000 | 0 | |
14/09/2009 |
15.22
|
138,900 | 14.27 | 15.22 | 15.03 | 0 | 8,100 | 0 | |
11/09/2009 |
14.27
|
55,800 | 13.42 | 14.27 | 14.27 | 0 | 0 | 0 | |
10/09/2009 |
13.42
|
31,000 | 13.05 | 13.42 | 13.42 | 0 | 0 | 0 | |
09/09/2009 |
13.05
|
69,400 | 13.24 | 13.24 | 11.82 | 6,000 | 0 | 0 | |
08/09/2009 |
13.24
|
42,900 | 12.67 | 13.24 | 11.82 | 0 | 0 | 0 | |
07/09/2009 |
12.67
|
2,200 | 12.76 | 12.76 | 12.67 | 0 | 0 | 0 | |
04/09/2009 |
12.76
|
32,300 | 13.71 | 14.27 | 12.76 | 7,000 | 0 | 0 | |
03/09/2009 |
13.71
|
39,700 | 12.67 | 13.90 | 12.29 | 0 | 0 | 0 | |
01/09/2009 |
12.67
|
7,000 | 12.01 | 13.42 | 12.57 | 0 | 0 | 0 | |
31/08/2009 |
12.01
|
10,700 | 12.20 | 12.67 | 12.01 | 0 | 0 | 0 | |
28/08/2009 |
12.20
|
52,000 | 11.16 | 12.20 | 10.68 | 0 | 0 | 0 | |
27/08/2009 |
11.16
|
9,600 | 10.40 | 11.53 | 11.16 | 0 | 0 | 0 | |
26/08/2009 |
10.40
|
18,100 | 10.78 | 11.34 | 10.21 | 0 | 0 | 0 | |
25/08/2009 |
10.78
|
1,300 | 11.06 | 11.06 | 10.78 | 0 | 0 | 0 | |
24/08/2009 |
11.06
|
1,700 | 10.97 | 11.06 | 10.97 | 0 | 0 | 0 | |
21/08/2009 |
10.97
|
9,800 | 10.87 | 11.16 | 10.97 | 0 | 0 | 0 | |
20/08/2009 |
10.87
|
2,000 | 11.06 | 11.06 | 10.87 | 0 | 0 | 0 | |
19/08/2009 |
11.06
|
6,400 | 10.59 | 11.16 | 11.06 | 0 | 0 | 0 | |
18/08/2009 |
10.59
|
4,100 | 10.40 | 11.06 | 10.59 | 0 | 0 | 0 | |
17/08/2009 |
10.40
|
800 | 10.87 | 10.97 | 10.40 | 0 | 0 | 0 | |
14/08/2009 |
10.87
|
3,700 | 10.68 | 10.97 | 10.59 | 0 | 0 | 0 | |
13/08/2009 |
10.68
|
4,200 | 11.06 | 11.25 | 10.68 | 0 | 0 | 0 | |
12/08/2009 |
11.06
|
6,800 | 11.06 | 11.06 | 10.87 | 0 | 0 | 0 | |
11/08/2009 |
11.06
|
4,600 | 11.16 | 11.16 | 10.59 | 0 | 0 | 0 | |
10/08/2009 |
11.16
|
700 | 11.06 | 11.16 | 11.06 | 0 | 0 | 0 | |
07/08/2009 |
11.06
|
100 | 10.97 | 11.06 | 11.06 | 0 | 0 | 0 | |
06/08/2009 |
10.97
|
2,500 | 10.87 | 11.16 | 10.87 | 0 | 0 | 0 | |
05/08/2009 |
10.87
|
1,700 | 11.34 | 11.34 | 10.68 | 0 | 0 | 0 | |
04/08/2009 |
11.34
|
1,400 | 10.87 | 11.34 | 10.40 | 0 | 0 | 0 | |
03/08/2009 |
10.87
|
2,300 | 11.16 | 11.16 | 10.87 | 0 | 0 | 0 | |
31/07/2009 |
11.16
|
3,500 | 11.25 | 11.34 | 11.16 | 0 | 0 | 0 | |
30/07/2009 |
11.25
|
1,500 | 11.34 | 11.34 | 11.25 | 0 | 0 | 0 | |
29/07/2009 |
11.34
|
3,800 | 11.82 | 12.29 | 11.34 | 2,000 | 0 | 0 | |
28/07/2009 |
11.82
|
100 | 11.34 | 11.82 | 11.82 | 0 | 0 | 0 | |
27/07/2009 |
11.34
|
8,300 | 10.68 | 11.34 | 11.16 | 0 | 0 | 0 | |
24/07/2009 |
10.68
|
7,200 | 10.40 | 10.68 | 10.68 | 0 | 0 | 0 | |
23/07/2009 |
10.40
|
700 | 10.21 | 10.40 | 9.93 | 0 | 0 | 0 | |
22/07/2009 |
10.21
|
7,500 | 10.30 | 10.87 | 10.21 | 0 | 0 | 0 | |
21/07/2009 |
10.30
|
5,700 | 10.59 | 10.59 | 10.21 | 0 | 0 | 0 | |
20/07/2009 |
10.59
|
2,800 | 11.06 | 11.06 | 10.59 | 0 | 0 | 0 | |
17/07/2009 |
11.06
|
3,400 | 11.72 | 11.72 | 11.06 | 0 | 0 | 0 | |
16/07/2009 |
11.72
|
2,300 | 10.59 | 11.72 | 11.53 | 1,100 | 0 | 0 | |
15/07/2009 |
10.59
|
2,600 | 10.97 | 11.06 | 10.59 | 0 | 0 | 0 | |
14/07/2009 |
10.97
|
300 | 11.63 | 11.63 | 9.83 | 0 | 0 | 0 | |
13/07/2009 |
11.63
|
4,300 | 10.97 | 11.63 | 10.21 | 0 | 0 | 0 | |
10/07/2009 |
10.97
|
4,400 | 11.16 | 11.25 | 10.40 | 0 | 0 | 0 | |
09/07/2009 |
11.16
|
3,400 | 11.53 | 11.53 | 10.87 | 0 | 0 | 0 | |
08/07/2009 |
11.53
|
8,500 | 12.29 | 12.29 | 11.53 | 0 | 0 | 0 | |
07/07/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/07/2009 |
12.29
|
6,600 | 12.38 | 12.48 | 11.91 | 0 | 0 | 0 | |
06/07/2009 |
12.38
|
21,700 | 12.03 | 12.74 | 11.59 | 0 | 0 | 0 | |
03/07/2009 |
12.03
|
13,700 | 11.95 | 12.65 | 11.42 | 0 | 0 | 0 |