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) |
0.30 | 2.38% | 5,600 | 0 | 0 |
12.60
13
12.90
|
2 tháng
(2024-07-22) |
-0.70 | -5.15% | 21,000 | 0 | 0 |
12.60
13.60
12.90
|
3 tháng
(2024-06-20) |
-0.20 | -1.53% | 39,300 | 0 | 0 |
12.60
13.60
12.90
|
6 tháng
(2024-03-22) |
0 | 0% | 124,900 | 400 | 0.0 |
12.40
13.60
12.90
|
12 tháng
(2023-09-25) |
-0.66 | -4.90% | 317,900 | -11,600 | -0.2 |
11.56
15.60
12.90
|
24 tháng
(2022-09-29) |
-0.18 | -1.35% | 830,216 | -15,900 | -0.2 |
10.38
15.60
12.90
|
36 tháng
(2021-10-04) |
0.57 | 4.61% | 2,579,285 | 21,700 | 0.5 |
10.38
18.21
12.90
|
60 tháng
(2019-10-15) |
4.08 | 46.26% | 5,961,655 | -933,600 | -12.8 |
7.03
18.21
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/11/2009 |
7.22
|
59,700 | 7.19 | 7.27 | 7.06 | 0 | 0 | 0 | |
18/11/2009 |
7.19
|
106,800 | 7.06 | 7.24 | 6.94 | 0 | 0 | 0 | |
17/11/2009 |
7.06
|
41,400 | 7.06 | 7.32 | 7.06 | 0 | 0 | 0 | |
16/11/2009 |
7.06
|
63,000 | 7.32 | 7.44 | 7.01 | 0 | 0 | 0 | |
13/11/2009 |
7.32
|
90,200 | 7.44 | 7.44 | 6.99 | 0 | 0 | 0 | |
12/11/2009 |
7.44
|
102,600 | 7.19 | 7.54 | 7.32 | 2,000 | 0 | 0 | |
11/11/2009 |
7.19
|
201,100 | 6.61 | 7.37 | 6.56 | 0 | 8,200 | 0 | |
10/11/2009 |
6.61
|
214,600 | 7.04 | 7.32 | 6.61 | 0 | 0 | 0 | |
09/11/2009 |
7.04
|
147,700 | 7.59 | 7.72 | 7.04 | 200 | 0 | 0 | |
06/11/2009 |
7.59
|
351,300 | 7.11 | 7.59 | 7.27 | 2,000 | 5,000 | 0 | |
05/11/2009 |
7.11
|
55,500 | 7.09 | 7.11 | 7.11 | 0 | 0 | 0 | |
04/11/2009 |
7.09
|
487,900 | 6.79 | 7.27 | 6.36 | 2,000 | 0 | 0 | |
03/11/2009 |
6.79
|
105,200 | 7.29 | 7.29 | 6.79 | 600 | 0 | 0 | |
02/11/2009 |
7.29
|
186,300 | 7.80 | 7.80 | 7.29 | 0 | 0 | 0 | |
30/10/2009 |
7.80
|
131,600 | 7.72 | 8.07 | 7.67 | 100 | 0 | 0 | |
29/10/2009 |
7.72
|
301,500 | 8.22 | 8.22 | 7.72 | 2,400 | 0 | 0 | |
28/10/2009 |
8.22
|
182,800 | 8.63 | 8.75 | 8.02 | 200 | 0 | 0 | |
27/10/2009 |
8.63
|
323,000 | 9.06 | 9.06 | 8.53 | 0 | 0 | 0 | |
26/10/2009 |
9.06
|
277,100 | 9.13 | 9.33 | 8.83 | 100 | 0 | 0 | |
23/10/2009 |
9.13
|
1,035,700 | 9.59 | 9.59 | 9.03 | 23,700 | 0 | 0 | |
22/10/2009 |
9.59
|
238,300 | 10.02 | 10.02 | 9.46 | 5,400 | 0 | 0 | |
21/10/2009 |
10.02
|
246,800 | 10.34 | 10.34 | 9.86 | 2,000 | 0 | 0 | |
20/10/2009 |
10.34
|
425,900 | 9.99 | 10.60 | 9.97 | 8,000 | 0 | 0 | |
19/10/2009 |
9.99
|
530,300 | 10.50 | 10.50 | 9.86 | 0 | 0 | 0 | |
16/10/2009 |
10.50
|
468,100 | 11.03 | 11.23 | 10.50 | 100 | 0 | 0 | |
15/10/2009 |
11.03
|
782,100 | 10.60 | 11.33 | 10.85 | 0 | 1,000 | 0 | |
14/10/2009 |
10.60
|
270,100 | 10.17 | 10.60 | 10.60 | 0 | 0 | 0 | |
13/10/2009: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
13/10/2009 |
10.17
|
967,400 | 9.46 | 10.17 | 9.56 | 0 | 0 | 0 | |
12/10/2009 |
9.46
|
244,700 | 9.34 | 9.76 | 9.39 | 0 | 0 | 0 | |
09/10/2009 |
9.34
|
342,700 | 8.82 | 9.36 | 8.89 | 0 | 0 | 0 | |
08/10/2009 |
8.82
|
121,000 | 8.84 | 9.09 | 8.72 | 0 | 0 | 0 | |
07/10/2009 |
8.84
|
96,200 | 8.77 | 9.14 | 8.77 | 0 | 0 | 0 | |
06/10/2009 |
8.77
|
61,300 | 8.77 | 8.97 | 8.65 | 0 | 0 | 0 | |
05/10/2009 |
8.77
|
47,100 | 8.89 | 8.89 | 8.77 | 0 | 0 | 0 | |
02/10/2009 |
8.89
|
51,200 | 9.04 | 9.04 | 8.42 | 0 | 0 | 0 | |
01/10/2009 |
9.04
|
71,800 | 9.29 | 9.29 | 8.70 | 0 | 2,500 | 0 | |
30/09/2009 |
9.29
|
143,300 | 9.26 | 9.31 | 9.02 | 0 | 0 | 0 | |
29/09/2009 |
9.26
|
112,700 | 9.41 | 9.41 | 9.16 | 0 | 0 | 0 | |
28/09/2009 |
9.41
|
125,500 | 9.36 | 9.51 | 9.36 | 0 | 0 | 0 | |
25/09/2009 |
9.36
|
220,000 | 9.31 | 9.51 | 9.36 | 2,500 | 0 | 0 | |
24/09/2009 |
9.31
|
291,800 | 9.24 | 9.63 | 9.31 | 0 | 0 | 0 | |
23/09/2009 |
9.24
|
114,700 | 9.34 | 9.58 | 9.16 | 0 | 0 | 0 | |
22/09/2009 |
9.34
|
74,700 | 9.34 | 9.39 | 9.29 | 0 | 0 | 0 | |
21/09/2009 |
9.34
|
206,800 | 9.14 | 9.58 | 9.07 | 0 | 0 | 0 | |
18/09/2009 |
9.14
|
146,800 | 9.16 | 9.26 | 9.14 | 0 | 0 | 0 | |
17/09/2009 |
9.16
|
39,700 | 9.19 | 9.26 | 9.09 | 100 | 0 | 0 | |
16/09/2009 |
9.19
|
128,100 | 9.14 | 9.26 | 9.09 | 0 | 0 | 0 | |
15/09/2009 |
9.14
|
81,900 | 9.21 | 9.21 | 8.94 | 0 | 0 | 0 | |
14/09/2009 |
9.21
|
101,900 | 9.16 | 9.26 | 9.14 | 0 | 0 | 0 | |
11/09/2009 |
9.16
|
133,700 | 9.12 | 9.19 | 9.09 | 1,200 | 0 | 0 | |
10/09/2009 |
9.12
|
53,900 | 9.26 | 9.31 | 9.04 | 0 | 0 | 0 | |
09/09/2009 |
9.26
|
87,700 | 9.31 | 9.96 | 9.24 | 300 | 0 | 0 | |
08/09/2009 |
9.31
|
40,000 | 9.31 | 9.39 | 9.14 | 0 | 0 | 0 | |
07/09/2009 |
9.31
|
115,600 | 9.21 | 9.86 | 8.77 | 0 | 0 | 0 | |
04/09/2009 |
9.21
|
227,500 | 9.44 | 9.44 | 9.02 | 0 | 0 | 0 | |
03/09/2009 |
9.44
|
264,000 | 9.63 | 9.63 | 9.36 | 0 | 0 | 0 | |
01/09/2009 |
9.63
|
232,500 | 9.76 | 9.76 | 9.39 | 0 | 0 | 0 | |
31/08/2009 |
9.76
|
675,900 | 9.56 | 9.78 | 9.51 | 0 | 0 | 0 | |
28/08/2009 |
9.56
|
177,300 | 9.63 | 9.76 | 9.41 | 0 | 0 | 0 | |
27/08/2009 |
9.63
|
202,300 | 9.58 | 10.23 | 9.44 | 1,000 | 0 | 0 | |
26/08/2009 |
9.58
|
603,100 | 9.24 | 9.58 | 9.02 | 0 | 4,000 | 0 | |
25/08/2009 |
9.24
|
467,000 | 8.60 | 9.24 | 8.52 | 0 | 0 | 0 | |
24/08/2009 |
8.60
|
226,300 | 9.02 | 9.09 | 8.60 | 0 | 0 | 0 | |
21/08/2009 |
9.02
|
351,400 | 9.29 | 9.39 | 8.65 | 0 | 0 | 0 | |
20/08/2009 |
9.29
|
745,900 | 9.39 | 9.76 | 8.74 | 0 | 0 | 0 | |
19/08/2009 |
9.39
|
866,400 | 8.99 | 9.41 | 8.89 | 0 | 0 | 0 | |
18/08/2009 |
8.99
|
558,900 | 8.42 | 8.99 | 8.37 | 0 | 0 | 0 | |
17/08/2009 |
8.42
|
521,200 | 8.13 | 8.42 | 8.15 | 0 | 0 | 0 | |
14/08/2009 |
8.13
|
612,300 | 7.63 | 8.13 | 7.61 | 0 | 0 | 0 | |
13/08/2009 |
7.63
|
463,800 | 7.41 | 7.83 | 7.46 | 0 | 0 | 0 | |
12/08/2009 |
7.41
|
319,800 | 7.90 | 7.90 | 7.29 | 0 | 0 | 0 | |
11/08/2009 |
7.90
|
441,900 | 7.41 | 7.93 | 7.44 | 0 | 0 | 0 | |
10/08/2009 |
7.41
|
637,900 | 6.94 | 7.41 | 7.29 | 100 | 0 | 0 | |
07/08/2009 |
6.94
|
315,900 | 6.67 | 6.94 | 6.67 | 0 | 0 | 0 | |
06/08/2009 |
6.67
|
581,600 | 6.67 | 7.41 | 6.18 | 0 | 0 | 0 |