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) |
0.80 | 28.57% | 2,900 | 0 | 0 |
2.80
3.60
3.60
|
2 tháng
(2024-07-22) |
0.80 | 28.57% | 4,300 | 0 | 0 |
2.80
3.60
3.60
|
3 tháng
(2024-06-21) |
0 | 0% | 5,900 | 0 | 0 |
2.80
3.60
3.60
|
6 tháng
(2024-03-25) |
-0.90 | -20% | 41,700 | -1,100 | -0.0 |
2.80
4.50
3.60
|
12 tháng
(2023-09-26) |
0.10 | 2.86% | 213,700 | -10,100 | -0.0 |
2.80
4.50
3.60
|
24 tháng
(2022-09-30) |
-0.90 | -20% | 743,851 | -13,000 | -0.0 |
2.80
5
3.60
|
36 tháng
(2021-10-05) |
-1.10 | -23.40% | 6,786,298 | -117,400 | -0.8 |
2.80
12.40
3.60
|
60 tháng
(2019-10-16) |
-2 | -35.71% | 10,879,584 | -99,592 | -0.7 |
2.60
12.40
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/07/2009 |
31.50
|
160,200 | 33.80 | 33.80 | 31.50 | 0 | 0 | 0 | |
27/07/2009 |
33.80
|
200,700 | 32.74 | 34.85 | 32.46 | 0 | 0 | 0 | |
24/07/2009 |
32.74
|
134,400 | 31.03 | 32.74 | 32.46 | 0 | 0 | 0 | |
23/07/2009 |
31.03
|
136,300 | 28.83 | 31.03 | 27.69 | 0 | 0 | 0 | |
22/07/2009 |
28.83
|
86,400 | 28.64 | 29.50 | 28.64 | 10,000 | 0 | 0 | |
21/07/2009 |
28.64
|
95,100 | 28.64 | 29.59 | 28.64 | 0 | 0 | 0 | |
20/07/2009 |
28.64
|
109,300 | 29.88 | 29.88 | 28.07 | 20,000 | 3,900 | 0 | |
17/07/2009 |
29.88
|
90,600 | 30.74 | 30.74 | 29.59 | 10,000 | 200 | 0 | |
16/07/2009 |
30.74
|
77,800 | 29.98 | 32.17 | 30.07 | 0 | 100 | 0 | |
15/07/2009 |
29.98
|
175,200 | 29.50 | 30.55 | 29.50 | 0 | 70,300 | 0 | |
14/07/2009 |
29.50
|
124,600 | 30.74 | 31.50 | 28.93 | 0 | 14,300 | 0 | |
13/07/2009 |
30.74
|
54,300 | 31.50 | 31.79 | 30.07 | 17,000 | 500 | 0 | |
10/07/2009 |
31.50
|
138,700 | 32.08 | 32.46 | 31.12 | 0 | 0 | 0 | |
09/07/2009 |
32.08
|
399,400 | 30.64 | 32.36 | 30.55 | 18,500 | 0 | 0 | |
08/07/2009 |
30.64
|
127,100 | 30.45 | 30.84 | 29.31 | 44,300 | 0 | 0 | |
07/07/2009 |
30.45
|
94,800 | 30.64 | 31.98 | 29.12 | 0 | 0 | 0 | |
06/07/2009 |
30.64
|
93,000 | 29.12 | 30.64 | 28.93 | 0 | 0 | 0 | |
03/07/2009 |
29.12
|
46,700 | 29.59 | 29.59 | 27.21 | 0 | 0 | 0 | |
02/07/2009 |
29.59
|
105,400 | 28.35 | 29.98 | 28.07 | 0 | 0 | 0 | |
01/07/2009 |
28.35
|
219,200 | 29.59 | 29.59 | 27.97 | 48,000 | 500 | 0 | |
30/06/2009 |
29.59
|
146,400 | 30.26 | 31.50 | 29.12 | 20,000 | 0 | 0 | |
29/06/2009 |
30.26
|
155,000 | 30.64 | 31.03 | 29.88 | 0 | 0 | 0 | |
26/06/2009 |
30.64
|
129,400 | 30.55 | 33.13 | 30.45 | 0 | 0 | 0 | |
25/06/2009 |
30.55
|
174,200 | 31.79 | 33.41 | 30.26 | 0 | 0 | 0 | |
24/06/2009 |
31.79
|
113,300 | 29.69 | 31.79 | 29.69 | 24,800 | 0 | 0 | |
23/06/2009 |
29.69
|
217,000 | 31.79 | 31.79 | 29.69 | 0 | 0 | 0 | |
22/06/2009 |
31.79
|
133,600 | 33.89 | 34.18 | 31.79 | 0 | 0 | 0 | |
19/06/2009 |
33.89
|
127,600 | 34.27 | 36.09 | 32.46 | 0 | 0 | 0 | |
18/06/2009 |
34.27
|
138,400 | 33.41 | 34.27 | 33.41 | 0 | 0 | 0 | |
17/06/2009 |
33.41
|
298,000 | 33.03 | 33.99 | 30.74 | 500 | 2,000 | 0 | |
16/06/2009 |
33.03
|
117,200 | 35.32 | 35.32 | 33.03 | 0 | 0 | 0 | |
15/06/2009 |
35.32
|
268,600 | 37.14 | 37.14 | 35.23 | 100 | 0 | 0 | |
12/06/2009 |
37.14
|
291,100 | 38.09 | 39.62 | 36.28 | 0 | 0 | 0 | |
11/06/2009 |
38.09
|
360,900 | 35.61 | 38.09 | 35.42 | 85,200 | 0 | 0 | |
10/06/2009 |
35.61
|
507,700 | 37.04 | 37.04 | 35.32 | 0 | 0 | 0 | |
09/06/2009 |
37.04
|
679,500 | 39.71 | 41.81 | 36.95 | 2,800 | 0 | 0 | |
08/06/2009 |
39.71
|
98,100 | 37.14 | 39.71 | 39.71 | 0 | 0 | 0 | |
05/06/2009 |
37.14
|
116,100 | 35.61 | 37.14 | 37.14 | 0 | 0 | 0 | |
04/06/2009 |
35.61
|
673,600 | 33.41 | 35.61 | 31.79 | 0 | 3,600 | 0 | |
03/06/2009 |
33.41
|
238,000 | 34.18 | 34.37 | 32.46 | 0 | 0 | 0 | |
02/06/2009 |
34.18
|
237,000 | 33.32 | 35.13 | 33.70 | 1,000 | 0 | 0 | |
01/06/2009 |
33.32
|
195,700 | 32.46 | 33.32 | 31.89 | 0 | 0 | 0 | |
29/05/2009 |
32.46
|
618,300 | 32.65 | 32.94 | 30.45 | 0 | 0 | 0 | |
28/05/2009 |
32.65
|
52,000 | 34.94 | 34.94 | 32.65 | 0 | 0 | 0 | |
27/05/2009 |
34.94
|
262,500 | 36.37 | 37.71 | 34.94 | 0 | 0 | 0 | |
26/05/2009 |
36.37
|
454,400 | 36.56 | 39.05 | 35.42 | 0 | 1,200 | 0 | |
25/05/2009 |
36.56
|
297,100 | 34.37 | 36.56 | 36.28 | 0 | 23,000 | 0 | |
22/05/2009 |
34.37
|
962,800 | 32.84 | 34.37 | 32.46 | 0 | 0 | 0 | |
21/05/2009: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
21/05/2009 |
32.84
|
291,400 | 30.84 | 32.84 | 30.74 | 0 | 0 | 0 | |
20/05/2009 |
30.84
|
306,600 | 31.56 | 31.56 | 30.02 | 500 | 0 | 0 | |
19/05/2009 |
31.56
|
350,900 | 31.29 | 33.20 | 30.93 | 0 | 10,000 | 0 | |
18/05/2009 |
31.29
|
217,300 | 31.11 | 32.93 | 30.93 | 0 | 0 | 0 | |
15/05/2009 |
31.11
|
283,100 | 29.83 | 31.11 | 29.56 | 200 | 11,100 | 0 | |
14/05/2009 |
29.83
|
371,700 | 29.02 | 29.93 | 27.74 | 1,000 | 58,900 | 0 | |
13/05/2009 |
29.02
|
502,500 | 28.65 | 29.38 | 27.47 | 10,000 | 0 | 0 | |
12/05/2009 |
28.65
|
233,200 | 27.83 | 29.11 | 26.47 | 0 | 0 | 0 | |
11/05/2009 |
27.83
|
287,000 | 29.02 | 29.11 | 27.74 | 0 | 0 | 0 | |
08/05/2009 |
29.02
|
297,000 | 29.29 | 29.47 | 27.29 | 70,000 | 0 | 0 | |
07/05/2009 |
29.29
|
307,600 | 27.20 | 29.47 | 28.56 | 0 | 0 | 0 | |
06/05/2009 |
27.20
|
342,600 | 28.93 | 28.93 | 26.92 | 0 | 0 | 0 | |
05/05/2009 |
28.93
|
456,600 | 27.11 | 28.93 | 27.74 | 0 | 2,200 | 0 | |
04/05/2009 |
27.11
|
26,500 | 25.47 | 27.11 | 27.11 | 0 | 0 | 0 | |
29/04/2009 |
25.47
|
194,500 | 25.38 | 25.92 | 24.56 | 0 | 0 | 0 | |
28/04/2009 |
25.38
|
219,600 | 23.65 | 25.38 | 23.47 | 0 | 700 | 0 | |
27/04/2009 |
23.65
|
114,900 | 23.65 | 25.01 | 22.92 | 0 | 0 | 0 | |
24/04/2009 |
23.65
|
180,300 | 24.56 | 24.56 | 23.10 | 0 | 0 | 0 | |
23/04/2009 |
24.56
|
164,500 | 25.11 | 25.65 | 24.10 | 0 | 0 | 0 | |
22/04/2009 |
25.11
|
253,600 | 24.10 | 25.11 | 24.10 | 0 | 0 | 0 | |
21/04/2009 |
24.10
|
351,400 | 25.11 | 25.11 | 23.38 | 300 | 2,000 | 0 | |
20/04/2009 |
25.11
|
18,800 | 26.65 | 26.65 | 25.11 | 0 | 0 | 0 | |
17/04/2009 |
26.65
|
248,500 | 28.02 | 30.47 | 26.65 | 0 | 0 | 0 | |
16/04/2009 |
28.02
|
386,000 | 29.38 | 30.93 | 27.56 | 0 | 0 | 0 | |
15/04/2009 |
29.38
|
346,900 | 31.56 | 31.56 | 29.38 | 0 | 0 | 0 | |
14/04/2009 |
31.56
|
443,200 | 30.84 | 32.93 | 30.47 | 0 | 5,500 | 0 | |
13/04/2009 |
30.84
|
121,100 | 28.83 | 30.84 | 30.65 | 0 | 0 | 0 | |
10/04/2009 |
28.83
|
225,000 | 27.11 | 28.83 | 28.47 | 0 | 0 | 0 | |
09/04/2009 |
27.11
|
291,800 | 26.74 | 29.11 | 26.38 | 0 | 4,400 | 0 | |
08/04/2009 |
26.74
|
361,500 | 28.74 | 29.56 | 26.65 | 2,000 | 13,800 | 0 | |
07/04/2009 |
28.74
|
451,300 | 27.02 | 28.74 | 26.38 | 0 | 1,100 | 0 | |
03/04/2009 |
27.02
|
369,700 | 25.20 | 27.02 | 25.47 | 0 | 0 | 0 | |
02/04/2009 |
25.20
|
204,600 | 24.38 | 25.83 | 24.74 | 0 | 0 | 0 | |
01/04/2009 |
24.38
|
118,900 | 23.92 | 24.38 | 23.47 | 500 | 0 | 0 | |
31/03/2009 |
23.92
|
255,000 | 23.47 | 24.01 | 21.83 | 800 | 0 | 0 | |
30/03/2009 |
23.47
|
158,900 | 24.10 | 24.20 | 23.10 | 3,500 | 0 | 0 | |
27/03/2009 |
24.10
|
229,300 | 24.83 | 25.47 | 23.83 | 0 | 0 | 0 | |
26/03/2009 |
24.83
|
224,500 | 24.74 | 25.65 | 24.56 | 0 | 0 | 0 | |
25/03/2009 |
24.74
|
191,400 | 24.56 | 25.38 | 23.65 | 0 | 0 | 0 | |
24/03/2009 |
24.56
|
188,600 | 22.74 | 24.56 | 24.10 | 0 | 0 | 0 | |
23/03/2009 |
22.74
|
209,800 | 24.10 | 24.20 | 22.74 | 0 | 0 | 0 | |
20/03/2009 |
24.10
|
255,500 | 24.56 | 25.38 | 23.83 | 0 | 0 | 0 | |
19/03/2009 |
24.56
|
365,000 | 24.65 | 26.29 | 24.20 | 0 | 0 | 0 | |
18/03/2009 |
24.65
|
162,900 | 23.29 | 24.65 | 24.29 | 0 | 0 | 0 | |
17/03/2009 |
23.29
|
259,300 | 21.83 | 23.29 | 22.01 | 0 | 3,000 | 0 | |
16/03/2009 |
21.83
|
144,000 | 21.19 | 22.10 | 21.47 | 0 | 0 | 0 | |
13/03/2009 |
21.19
|
118,000 | 20.74 | 22.47 | 21.10 | 500 | 0 | 0 | |
12/03/2009 |
20.74
|
203,600 | 22.10 | 22.10 | 20.65 | 3,000 | 0 | 0 | |
11/03/2009 |
22.10
|
214,800 | 21.38 | 22.10 | 21.56 | 10,000 | 6,000 | 0 | |
10/03/2009 |
21.38
|
175,600 | 20.10 | 21.38 | 19.83 | 10,000 | 0 | 0 | |
09/03/2009 |
20.10
|
83,200 | 20.01 | 20.47 | 19.92 | 0 | 0 | 0 | |
06/03/2009 |
20.01
|
90,900 | 20.19 | 20.19 | 19.56 | 0 | 0 | 0 |