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) |
-0.25 | -1.05% | 73,300 | 0 | 0 |
23.30
24.20
23.60
|
2 tháng
(2024-07-22) |
0.20 | 0.85% | 193,500 | 0 | 0 |
23.30
24.45
23.60
|
3 tháng
(2024-06-20) |
-0.90 | -3.67% | 337,800 | 0 | 0 |
23.30
25.55
23.60
|
6 tháng
(2024-03-22) |
1.11 | 4.94% | 612,900 | -16,600 | -0.4 |
21.69
25.55
23.60
|
12 tháng
(2023-09-25) |
2.05 | 9.52% | 1,206,400 | -36,000 | -0.8 |
21.08
25.55
23.60
|
24 tháng
(2022-09-29) |
3.08 | 14.99% | 3,314,400 | -59,012 | -1.7 |
19.42
25.55
23.60
|
36 tháng
(2021-10-04) |
3.09 | 15.06% | 8,716,500 | -1,127,273 | -62.0 |
19.42
25.86
23.60
|
60 tháng
(2019-10-15) |
9.02 | 61.92% | 10,350,490 | -1,201,353 | -67.2 |
14.12
25.86
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/11/2009 |
4.02
|
13,620 | 4.02 | 4.10 | 3.95 | 420 | 0 | 0 | |
17/11/2009 |
4.02
|
5,760 | 4.10 | 4.10 | 3.98 | 0 | 0 | 0 | |
16/11/2009 |
4.10
|
3,110 | 4.10 | 4.17 | 4.10 | 0 | 0 | 0 | |
13/11/2009 |
4.10
|
10,190 | 4.13 | 4.13 | 4.06 | 1,000 | 0 | 0 | |
12/11/2009 |
4.13
|
22,380 | 4.13 | 4.28 | 4.13 | 0 | 0 | 0 | |
11/11/2009 |
4.13
|
12,020 | 3.95 | 4.13 | 3.98 | 0 | 0 | 0 | |
10/11/2009 |
3.95
|
16,330 | 3.98 | 3.98 | 3.91 | 0 | 0 | 0 | |
09/11/2009 |
3.98
|
13,900 | 4.17 | 4.17 | 3.98 | 1,340 | 0 | 0 | |
06/11/2009 |
4.17
|
10,620 | 4.25 | 4.25 | 4.10 | 0 | 0 | 0 | |
05/11/2009 |
4.25
|
20,760 | 4.06 | 4.25 | 4.21 | 0 | 0 | 0 | |
04/11/2009 |
4.06
|
13,350 | 3.95 | 4.10 | 3.95 | 1,000 | 0 | 0 | |
03/11/2009 |
3.95
|
45,610 | 4.13 | 4.13 | 3.95 | 1,000 | 0 | 0 | |
02/11/2009 |
4.13
|
35,740 | 4.32 | 4.32 | 4.13 | 1,000 | 100 | 0 | |
30/10/2009 |
4.32
|
24,600 | 4.28 | 4.32 | 4.25 | 1,000 | 0 | 0 | |
29/10/2009 |
4.28
|
34,360 | 4.17 | 4.28 | 4.02 | 500 | 0 | 0 | |
28/10/2009 |
4.17
|
15,960 | 4.28 | 4.39 | 4.17 | 0 | 0 | 0 | |
27/10/2009 |
4.28
|
52,460 | 4.28 | 4.28 | 4.10 | 0 | 0 | 0 | |
26/10/2009 |
4.28
|
15,210 | 4.32 | 4.32 | 4.21 | 0 | 0 | 0 | |
23/10/2009 |
4.32
|
21,060 | 4.36 | 4.36 | 4.32 | 840 | 0 | 0 | |
22/10/2009 |
4.36
|
26,910 | 4.43 | 4.43 | 4.36 | 0 | 100 | 0 | |
21/10/2009 |
4.43
|
27,310 | 4.43 | 4.43 | 4.36 | 0 | 0 | 0 | |
20/10/2009 |
4.43
|
153,750 | 4.39 | 4.51 | 4.32 | 0 | 0 | 0 | |
19/10/2009 |
4.39
|
69,530 | 4.43 | 4.43 | 4.28 | 240 | 3,200 | 0 | |
16/10/2009 |
4.43
|
80,570 | 4.54 | 4.54 | 4.36 | 0 | 0 | 0 | |
15/10/2009 |
4.54
|
75,260 | 4.51 | 4.73 | 4.54 | 0 | 0 | 0 | |
14/10/2009 |
4.51
|
212,650 | 4.32 | 4.51 | 4.25 | 0 | 500 | 0 | |
13/10/2009 |
4.32
|
213,700 | 4.13 | 4.32 | 4.21 | 0 | 0 | 0 | |
12/10/2009 |
4.13
|
44,780 | 4.13 | 4.21 | 4.13 | 0 | 0 | 0 | |
09/10/2009 |
4.13
|
22,800 | 4.06 | 4.13 | 4.06 | 0 | 0 | 0 | |
08/10/2009 |
4.06
|
11,610 | 4.10 | 4.10 | 4.02 | 20 | 0 | 0 | |
07/10/2009 |
4.10
|
33,400 | 3.95 | 4.13 | 4.06 | 0 | 0 | 0 | |
06/10/2009 |
3.95
|
10,930 | 3.95 | 3.95 | 3.91 | 0 | 0 | 0 | |
05/10/2009 |
3.95
|
21,500 | 4.06 | 4.06 | 3.87 | 50 | 0 | 0 | |
02/10/2009 |
4.06
|
27,840 | 4.25 | 4.25 | 4.06 | 0 | 0 | 0 | |
01/10/2009 |
4.25
|
69,910 | 4.32 | 4.32 | 4.13 | 50 | 580 | 0 | |
30/09/2009 |
4.32
|
89,030 | 4.36 | 4.36 | 4.17 | 650 | 0 | 0 | |
29/09/2009 |
4.36
|
55,510 | 4.32 | 4.36 | 4.25 | 150 | 0 | 0 | |
28/09/2009 |
4.32
|
118,040 | 4.21 | 4.39 | 4.32 | 0 | 0 | 0 | |
25/09/2009 |
4.21
|
172,010 | 4.02 | 4.21 | 4.10 | 3,200 | 0 | 0 | |
24/09/2009 |
4.02
|
102,690 | 3.84 | 4.02 | 4.02 | 20 | 0 | 0 | |
23/09/2009 |
3.84
|
6,950 | 3.80 | 3.91 | 3.84 | 0 | 0 | 0 | |
22/09/2009 |
3.80
|
24,150 | 3.87 | 3.87 | 3.80 | 0 | 0 | 0 | |
21/09/2009 |
3.87
|
10,190 | 3.87 | 3.91 | 3.80 | 0 | 0 | 0 | |
18/09/2009 |
3.87
|
3,570 | 3.87 | 3.91 | 3.84 | 0 | 0 | 0 | |
17/09/2009 |
3.87
|
3,340 | 3.87 | 3.95 | 3.80 | 0 | 0 | 0 | |
16/09/2009 |
3.87
|
16,240 | 3.84 | 3.95 | 3.84 | 0 | 0 | 0 | |
15/09/2009 |
3.84
|
11,620 | 3.95 | 3.95 | 3.80 | 0 | 0 | 0 | |
14/09/2009 |
3.95
|
9,820 | 3.91 | 3.98 | 3.84 | 0 | 0 | 0 | |
11/09/2009 |
3.91
|
6,130 | 3.95 | 3.98 | 3.87 | 180 | 0 | 0 | |
10/09/2009 |
3.95
|
11,040 | 3.91 | 3.95 | 3.87 | 0 | 0 | 0 | |
09/09/2009 |
3.91
|
10,610 | 3.98 | 4.02 | 3.87 | 100 | 0 | 0 | |
08/09/2009 |
3.98
|
6,140 | 3.98 | 4.06 | 3.98 | 0 | 0 | 0 | |
07/09/2009 |
3.98
|
24,820 | 3.80 | 3.98 | 3.72 | 0 | 0 | 0 | |
04/09/2009 |
3.80
|
8,260 | 3.95 | 3.95 | 3.80 | 0 | 0 | 0 | |
03/09/2009 |
3.95
|
9,000 | 4.02 | 4.02 | 3.91 | 0 | 0 | 0 | |
02/09/2009 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
01/09/2009 |
4.02
|
12,130 | 4.10 | 4.10 | 3.95 | 0 | 0 | 0 | |
31/08/2009 |
4.10
|
52,170 | 3.98 | 4.10 | 3.95 | 300 | 0 | 0 | |
28/08/2009 |
3.98
|
35,920 | 3.87 | 3.98 | 3.87 | 100 | 0 | 0 | |
27/08/2009 |
3.87
|
15,000 | 3.87 | 3.87 | 3.80 | 0 | 0 | 0 | |
26/08/2009 |
3.87
|
7,150 | 3.91 | 3.91 | 3.72 | 0 | 0 | 0 | |
25/08/2009 |
3.91
|
12,800 | 4.02 | 4.02 | 3.91 | 0 | 0 | 0 | |
24/08/2009 |
4.02
|
33,410 | 3.95 | 4.02 | 3.98 | 0 | 0 | 0 | |
21/08/2009 |
3.95
|
31,000 | 3.95 | 3.98 | 3.91 | 0 | 0 | 0 | |
20/08/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/08/2009 |
3.95
|
51,230 | 3.80 | 3.95 | 3.80 | 0 | 740 | 0 | |
19/08/2009 |
3.80
|
14,330 | 3.76 | 3.87 | 3.76 | 0 | 0 | 0 | |
18/08/2009 |
3.76
|
20,560 | 3.73 | 3.76 | 3.65 | 0 | 0 | 0 | |
17/08/2009 |
3.73
|
28,380 | 3.91 | 3.91 | 3.73 | 0 | 0 | 0 | |
14/08/2009 |
3.91
|
22,110 | 4.02 | 4.02 | 3.87 | 700 | 0 | 0 | |
13/08/2009 |
4.02
|
50,440 | 3.91 | 4.02 | 3.94 | 740 | 0 | 0 | |
12/08/2009 |
3.91
|
94,010 | 3.73 | 3.91 | 3.80 | 0 | 0 | 0 | |
11/08/2009 |
3.73
|
42,220 | 3.58 | 3.73 | 3.62 | 1,000 | 0 | 0 | |
10/08/2009 |
3.58
|
16,880 | 3.65 | 3.65 | 3.58 | 0 | 300 | 0 | |
07/08/2009 |
3.65
|
10,450 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
06/08/2009 |
3.65
|
7,240 | 3.69 | 3.73 | 3.65 | 0 | 0 | 0 | |
05/08/2009 |
3.69
|
11,780 | 3.65 | 3.69 | 3.65 | 0 | 0 | 0 | |
04/08/2009 |
3.65
|
28,420 | 3.65 | 3.69 | 3.65 | 0 | 0 | 0 | |
03/08/2009 |
3.65
|
18,510 | 3.69 | 3.69 | 3.58 | 0 | 0 | 0 | |
31/07/2009 |
3.69
|
49,480 | 3.58 | 3.69 | 3.58 | 0 | 0 | 0 | |
30/07/2009 |
3.58
|
40,080 | 3.58 | 3.58 | 3.41 | 0 | 0 | 0 | |
29/07/2009 |
3.58
|
23,980 | 3.65 | 3.65 | 3.48 | 0 | 0 | 0 | |
28/07/2009 |
3.65
|
18,460 | 3.65 | 3.65 | 3.51 | 0 | 0 | 0 | |
27/07/2009 |
3.65
|
19,520 | 3.56 | 3.65 | 3.54 | 300 | 0 | 0 | |
24/07/2009 |
3.56
|
42,550 | 3.40 | 3.56 | 3.51 | 0 | 0 | 0 | |
23/07/2009 |
3.40
|
16,090 | 3.29 | 3.40 | 3.22 | 0 | 0 | 0 | |
22/07/2009 |
3.29
|
9,610 | 3.29 | 3.36 | 3.26 | 0 | 0 | 0 | |
21/07/2009 |
3.29
|
5,450 | 3.27 | 3.29 | 3.21 | 0 | 0 | 0 | |
20/07/2009 |
3.27
|
21,950 | 3.27 | 3.27 | 3.11 | 0 | 0 | 0 | |
17/07/2009 |
3.27
|
1,320 | 3.30 | 3.32 | 3.27 | 0 | 0 | 0 | |
16/07/2009 |
3.30
|
17,550 | 3.25 | 3.40 | 3.30 | 0 | 0 | 0 | |
15/07/2009 |
3.25
|
23,030 | 3.40 | 3.47 | 3.25 | 0 | 0 | 0 | |
14/07/2009 |
3.40
|
5,500 | 3.32 | 3.47 | 3.29 | 0 | 0 | 0 | |
13/07/2009 |
3.32
|
25,850 | 3.47 | 3.47 | 3.32 | 0 | 700 | 0 | |
10/07/2009 |
3.47
|
4,100 | 3.52 | 3.58 | 3.43 | 0 | 0 | 0 | |
09/07/2009 |
3.52
|
23,300 | 3.61 | 3.61 | 3.52 | 0 | 0 | 0 | |
08/07/2009 |
3.61
|
9,730 | 3.54 | 3.61 | 3.49 | 0 | 0 | 0 | |
07/07/2009 |
3.54
|
3,860 | 3.64 | 3.65 | 3.51 | 0 | 0 | 0 | |
06/07/2009 |
3.64
|
16,560 | 3.47 | 3.64 | 3.62 | 0 | 0 | 0 | |
03/07/2009 |
3.47
|
15,020 | 3.65 | 3.65 | 3.47 | 0 | 0 | 0 | |
02/07/2009 |
3.65
|
550 | 3.58 | 3.65 | 3.65 | 0 | 0 | 0 |