Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.17 | -2.56% | 5,332,300 | -88,160 | -0.6 |
6.48
6.73
6.48
|
2 tháng
(2024-07-22) |
0 | 0% | 16,979,600 | -36,743 | -0.3 |
6.35
6.97
6.48
|
3 tháng
(2024-06-24) |
-0.62 | -8.73% | 30,301,200 | -258,224 | -1.9 |
6.35
7.20
6.48
|
6 tháng
(2024-03-25) |
-0.12 | -1.82% | 98,715,700 | -199,838 | -1.4 |
6.05
8.02
6.48
|
12 tháng
(2023-09-26) |
-0.10 | -1.52% | 154,640,300 | -345,188 | -2.2 |
6
8.02
6.48
|
24 tháng
(2022-10-03) |
-2.85 | -30.52% | 433,355,800 | -62,690 | -0.2 |
5.56
9.71
6.48
|
36 tháng
(2021-10-06) |
-3.88 | -37.47% | 933,447,800 | -377,295 | -4.3 |
5.56
26.71
6.48
|
60 tháng
(2019-10-17) |
-0.65 | -9.06% | 1,032,516,800 | -2,975,245 | -29.1 |
5.56
26.71
6.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/11/2009 |
6.33
|
1,440,390 | 6.13 | 6.35 | 6.13 | 23,000 | 6,120 | 0 | |
18/11/2009 |
6.13
|
859,730 | 6.08 | 6.13 | 6.02 | 7,020 | 18,180 | 0 | |
17/11/2009 |
6.08
|
931,500 | 6.08 | 6.22 | 6.06 | 4,440 | 0 | 0 | |
16/11/2009 |
6.08
|
1,064,770 | 6.22 | 6.26 | 6.08 | 0 | 5,020 | 0 | |
13/11/2009 |
6.22
|
818,540 | 6.11 | 6.22 | 5.99 | 0 | 103,640 | 0 | |
12/11/2009 |
6.11
|
1,055,280 | 6.04 | 6.26 | 6.02 | 800 | 1,200 | 0 | |
11/11/2009 |
6.04
|
1,109,150 | 5.82 | 6.04 | 5.80 | 34,540 | 0 | 0 | |
10/11/2009 |
5.82
|
1,173,050 | 6.00 | 6.04 | 5.71 | 11,520 | 5,060 | 0 | |
09/11/2009 |
6.00
|
1,164,150 | 6.32 | 6.32 | 6.00 | 28,570 | 4,170 | 0 | |
06/11/2009 |
6.32
|
1,548,440 | 6.50 | 6.59 | 6.32 | 14,310 | 1,520 | 0 | |
05/11/2009 |
6.50
|
1,129,990 | 6.30 | 6.59 | 6.30 | 1,100 | 390 | 0 | |
04/11/2009 |
6.30
|
1,415,360 | 6.32 | 6.52 | 6.22 | 400 | 0 | 0 | |
03/11/2009 |
6.32
|
1,593,830 | 6.50 | 6.59 | 6.26 | 8,250 | 140 | 0 | |
02/11/2009 |
6.50
|
2,396,750 | 6.72 | 6.72 | 6.39 | 190 | 47,400 | 0 | |
30/10/2009 |
6.72
|
2,109,540 | 6.41 | 6.72 | 6.52 | 16,230 | 910 | 0 | |
29/10/2009 |
6.41
|
2,027,000 | 6.68 | 6.68 | 6.35 | 25,660 | 9,130 | 0 | |
28/10/2009 |
6.68
|
1,407,090 | 6.65 | 6.83 | 6.63 | 5,390 | 2,100 | 0 | |
27/10/2009 |
6.65
|
2,543,480 | 6.94 | 6.94 | 6.61 | 1,400 | 500 | 0 | |
26/10/2009 |
6.94
|
2,437,200 | 7.23 | 7.40 | 6.92 | 250 | 5,100 | 0 | |
23/10/2009 |
7.23
|
4,451,180 | 7.52 | 7.89 | 7.23 | 5,840 | 185,260 | 0 | |
22/10/2009 |
7.52
|
1,367,300 | 7.18 | 7.52 | 7.52 | 0 | 109,480 | 0 | |
21/10/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/10/2009 |
7.18
|
2,492,200 | 7.08 | 7.30 | 7.08 | 14,780 | 3,000 | 0 | |
20/10/2009 |
7.08
|
2,228,660 | 7.05 | 7.23 | 7.05 | 4,200 | 1,300 | 0 | |
19/10/2009 |
7.05
|
2,988,410 | 7.17 | 7.44 | 7.05 | 2,650 | 154,090 | 0 | |
16/10/2009 |
7.17
|
4,200,840 | 6.83 | 7.17 | 7.00 | 0 | 4,250 | 0 | |
15/10/2009 |
6.83
|
3,584,700 | 6.51 | 6.83 | 6.67 | 10,710 | 3,950 | 0 | |
14/10/2009 |
6.51
|
2,000,830 | 6.21 | 6.51 | 6.23 | 47,840 | 900 | 0 | |
13/10/2009 |
6.21
|
1,549,620 | 6.32 | 6.33 | 6.19 | 300 | 15,360 | 0 | |
12/10/2009 |
6.32
|
1,655,230 | 6.17 | 6.42 | 6.26 | 20 | 5,170 | 0 | |
09/10/2009 |
6.17
|
1,650,420 | 6.03 | 6.21 | 6.12 | 118,840 | 10,100 | 0 | |
08/10/2009 |
6.03
|
874,170 | 6.07 | 6.07 | 5.98 | 0 | 5,510 | 0 | |
07/10/2009 |
6.07
|
1,241,120 | 5.94 | 6.17 | 6.03 | 3,000 | 1,390 | 0 | |
06/10/2009 |
5.94
|
1,117,060 | 5.98 | 6.07 | 5.92 | 5,820 | 0 | 0 | |
05/10/2009 |
5.98
|
987,720 | 6.07 | 6.17 | 5.94 | 500 | 3,820 | 0 | |
02/10/2009 |
6.07
|
2,361,600 | 6.07 | 6.07 | 5.76 | 21,740 | 25,000 | 0 | |
01/10/2009 |
6.07
|
1,459,360 | 6.30 | 6.30 | 6.05 | 13,960 | 100 | 0 | |
30/09/2009 |
6.30
|
1,726,540 | 6.62 | 6.62 | 6.30 | 6,200 | 88,950 | 0 | |
29/09/2009 |
6.62
|
3,815,370 | 6.42 | 6.75 | 6.51 | 53,620 | 5,100 | 0 | |
28/09/2009 |
6.42
|
3,155,600 | 6.12 | 6.42 | 6.23 | 7,900 | 8,000 | 0 | |
25/09/2009 |
6.12
|
1,154,210 | 6.05 | 6.12 | 6.01 | 5,350 | 41,600 | 0 | |
24/09/2009 |
6.05
|
1,058,930 | 6.09 | 6.12 | 6.01 | 200 | 20,440 | 0 | |
23/09/2009 |
6.09
|
2,069,260 | 6.03 | 6.30 | 6.09 | 0 | 2,410 | 0 | |
22/09/2009 |
6.03
|
1,654,150 | 6.12 | 6.12 | 6.01 | 0 | 13,770 | 0 | |
21/09/2009 |
6.12
|
1,266,630 | 6.25 | 6.25 | 6.10 | 1,800 | 300 | 0 | |
18/09/2009 |
6.25
|
1,846,940 | 6.00 | 6.28 | 5.96 | 121,100 | 4,000 | 0 | |
17/09/2009 |
6.00
|
1,847,590 | 6.16 | 6.16 | 6.00 | 40 | 3,810 | 0 | |
16/09/2009 |
6.16
|
2,835,690 | 6.33 | 6.46 | 6.16 | 26,330 | 47,050 | 0 | |
15/09/2009 |
6.33
|
3,799,490 | 6.05 | 6.33 | 6.25 | 250 | 9,400 | 0 | |
14/09/2009 |
6.05
|
2,039,660 | 5.76 | 6.05 | 5.89 | 3,290 | 17,650 | 0 | |
11/09/2009 |
5.76
|
1,134,470 | 5.78 | 5.85 | 5.76 | 7,020 | 1,250 | 0 | |
10/09/2009 |
5.78
|
769,820 | 5.84 | 5.87 | 5.78 | 0 | 3,500 | 0 | |
09/09/2009 |
5.84
|
954,690 | 5.89 | 5.92 | 5.84 | 2,000 | 980 | 0 | |
08/09/2009 |
5.89
|
840,070 | 5.80 | 5.94 | 5.80 | 18,050 | 5,430 | 0 | |
07/09/2009 |
5.80
|
1,654,770 | 5.80 | 5.85 | 5.59 | 920 | 137,530 | 0 | |
04/09/2009 |
5.80
|
1,922,900 | 5.92 | 6.07 | 5.71 | 15,220 | 151,000 | 0 | |
03/09/2009 |
5.92
|
1,182,400 | 6.07 | 6.07 | 5.92 | 100 | 14,120 | 0 | |
02/09/2009 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
01/09/2009 |
6.07
|
1,558,170 | 6.21 | 6.21 | 6.07 | 19,610 | 8,590 | 0 | |
31/08/2009 |
6.21
|
1,573,570 | 6.14 | 6.26 | 6.12 | 11,450 | 12,240 | 0 | |
28/08/2009 |
6.14
|
1,930,300 | 6.10 | 6.16 | 6.07 | 23,570 | 23,450 | 0 | |
27/08/2009 |
6.10
|
1,413,330 | 6.16 | 6.19 | 6.01 | 56,370 | 44,100 | 0 | |
26/08/2009 |
6.16
|
2,080,030 | 6.28 | 6.28 | 6.10 | 30,000 | 55,540 | 0 | |
25/08/2009 |
6.28
|
3,311,900 | 6.17 | 6.42 | 6.14 | 14,000 | 71,060 | 0 | |
24/08/2009 |
6.17
|
3,192,780 | 5.89 | 6.17 | 5.96 | 5,000 | 17,200 | 0 | |
21/08/2009 |
5.89
|
3,411,520 | 5.80 | 6.09 | 5.89 | 4,200 | 13,000 | 0 | |
20/08/2009 |
5.80
|
1,294,780 | 5.87 | 5.92 | 5.80 | 1,200 | 8,900 | 0 | |
19/08/2009 |
5.87
|
1,471,060 | 5.67 | 5.87 | 5.67 | 32,400 | 3,150 | 0 | |
18/08/2009 |
5.67
|
1,926,150 | 5.64 | 5.80 | 5.55 | 57,000 | 78,580 | 0 | |
17/08/2009 |
5.64
|
1,100,480 | 5.89 | 5.89 | 5.64 | 10,200 | 22,890 | 0 | |
14/08/2009 |
5.89
|
1,182,330 | 6.07 | 6.09 | 5.85 | 53,670 | 100,800 | 0 | |
13/08/2009 |
6.07
|
3,090,910 | 5.80 | 6.09 | 5.85 | 0 | 360 | 0 | |
12/08/2009 |
5.80
|
1,713,350 | 5.69 | 5.89 | 5.75 | 0 | 2,000 | 0 | |
11/08/2009 |
5.69
|
1,182,000 | 5.75 | 5.78 | 5.67 | 600 | 0 | 0 | |
10/08/2009 |
5.75
|
1,616,380 | 5.62 | 5.87 | 5.64 | 210 | 3,700 | 0 | |
07/08/2009 |
5.62
|
756,720 | 5.66 | 5.67 | 5.60 | 4,070 | 100 | 0 | |
06/08/2009 |
5.66
|
1,881,110 | 5.55 | 5.82 | 5.57 | 14,750 | 2,000 | 0 | |
05/08/2009 |
5.55
|
1,008,330 | 5.53 | 5.62 | 5.44 | 1,900 | 1,000 | 0 | |
04/08/2009 |
5.53
|
1,200,730 | 5.48 | 5.66 | 5.50 | 0 | 21,190 | 0 | |
03/08/2009 |
5.48
|
905,940 | 5.55 | 5.67 | 5.48 | 200 | 5,210 | 0 | |
31/07/2009 |
5.55
|
1,483,370 | 5.30 | 5.55 | 5.35 | 5,410 | 10 | 0 | |
30/07/2009 |
5.30
|
1,127,750 | 5.50 | 5.53 | 5.26 | 1,000 | 2,000 | 0 | |
29/07/2009 |
5.50
|
1,561,060 | 5.66 | 5.87 | 5.50 | 133,270 | 4,000 | 0 | |
28/07/2009 |
5.66
|
2,530,460 | 5.85 | 6.10 | 5.66 | 89,790 | 7,200 | 0 | |
27/07/2009 |
5.85
|
2,605,580 | 5.59 | 5.85 | 5.67 | 154,570 | 19,660 | 0 | |
24/07/2009 |
5.59
|
475,290 | 5.34 | 5.59 | 5.59 | 12,520 | 4,400 | 0 | |
23/07/2009 |
5.34
|
1,154,510 | 5.09 | 5.34 | 5.01 | 38,240 | 15,000 | 0 | |
22/07/2009 |
5.09
|
803,790 | 5.16 | 5.23 | 5.09 | 51,910 | 0 | 0 | |
21/07/2009 |
5.16
|
912,600 | 5.17 | 5.26 | 5.12 | 3,700 | 60,430 | 0 | |
20/07/2009 |
5.17
|
1,464,020 | 5.12 | 5.21 | 4.89 | 80,010 | 1,500 | 0 | |
17/07/2009 |
5.12
|
1,021,880 | 5.26 | 5.26 | 5.09 | 0 | 0 | 0 | |
16/07/2009 |
5.26
|
1,779,290 | 5.01 | 5.26 | 5.16 | 7,040 | 23,640 | 0 | |
15/07/2009 |
5.01
|
952,430 | 4.78 | 5.01 | 4.85 | 3,000 | 0 | 0 | |
14/07/2009 |
4.78
|
938,720 | 4.89 | 4.96 | 4.71 | 400 | 11,310 | 0 | |
13/07/2009 |
4.89
|
1,849,310 | 5.14 | 5.14 | 4.89 | 6,250 | 4,050 | 0 | |
10/07/2009 |
5.14
|
1,241,180 | 5.35 | 5.35 | 5.09 | 3,000 | 4,100 | 0 | |
09/07/2009 |
5.35
|
959,300 | 5.53 | 5.57 | 5.35 | 21,600 | 6,700 | 0 | |
08/07/2009 |
5.53
|
1,457,660 | 5.64 | 5.75 | 5.44 | 56,880 | 19,680 | 0 | |
07/07/2009 |
5.64
|
3,980,790 | 5.37 | 5.64 | 5.34 | 0 | 6,720 | 0 | |
06/07/2009 |
5.37
|
1,357,560 | 5.12 | 5.37 | 5.34 | 10,000 | 500 | 0 | |
03/07/2009 |
5.12
|
1,450,080 | 4.89 | 5.12 | 4.73 | 0 | 204,700 | 0 |