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) |
1.08 | 2.84% | 108,800 | -3,700 | -0.1 |
38.07
41
39.15
|
2 tháng
(2024-07-22) |
-1.36 | -3.36% | 235,400 | 1,700 | 0.1 |
38.07
41.83
39.15
|
3 tháng
(2024-06-21) |
-1.36 | -3.36% | 245,800 | 2,900 | 0.1 |
38.07
41.97
39.15
|
6 tháng
(2024-03-25) |
2 | 5.37% | 482,600 | -23,360 | -0.9 |
36.30
41.97
39.15
|
12 tháng
(2023-09-25) |
3.51 | 9.84% | 783,600 | -34,560 | -1.3 |
33.93
41.97
39.15
|
24 tháng
(2022-09-30) |
12.91 | 49.23% | 1,985,800 | 434,530 | 17.2 |
22.85
41.97
39.15
|
36 tháng
(2021-10-05) |
14.69 | 60.03% | 4,197,600 | 489,760 | 20.1 |
22.85
41.97
39.15
|
60 tháng
(2019-10-16) |
22.62 | 136.84% | 9,932,160 | 600,510 | 23.5 |
14.02
41.97
39.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/11/2009 |
6.72
|
94,910 | 6.72 | 6.86 | 6.72 | 0 | 0 | 0 | |
11/11/2009 |
6.72
|
91,380 | 6.57 | 6.77 | 6.49 | 0 | 0 | 0 | |
10/11/2009 |
6.57
|
66,800 | 6.66 | 6.80 | 6.40 | 0 | 0 | 0 | |
09/11/2009 |
6.66
|
96,940 | 7.00 | 7.00 | 6.66 | 0 | 0 | 0 | |
06/11/2009 |
7.00
|
69,080 | 7.17 | 7.43 | 6.95 | 0 | 0 | 0 | |
05/11/2009 |
7.17
|
171,890 | 6.86 | 7.17 | 6.86 | 0 | 0 | 0 | |
04/11/2009 |
6.86
|
105,150 | 6.83 | 7.15 | 6.57 | 1,800 | 0 | 0 | |
03/11/2009 |
6.83
|
152,060 | 7.17 | 7.17 | 6.83 | 4,000 | 0 | 0 | |
02/11/2009 |
7.17
|
270,520 | 7.55 | 7.55 | 7.17 | 0 | 0 | 0 | |
30/10/2009 |
7.55
|
84,500 | 7.49 | 7.83 | 7.49 | 1,550 | 1,000 | 0 | |
29/10/2009 |
7.49
|
173,820 | 7.86 | 7.86 | 7.49 | 6,000 | 0 | 0 | |
28/10/2009 |
7.86
|
183,430 | 7.66 | 7.86 | 7.69 | 0 | 0 | 0 | |
27/10/2009 |
7.66
|
158,730 | 8.03 | 8.03 | 7.66 | 100 | 0 | 0 | |
26/10/2009 |
8.03
|
130,670 | 8.06 | 8.17 | 8.00 | 1,000 | 100 | 0 | |
23/10/2009 |
8.06
|
318,940 | 8.15 | 8.43 | 8.06 | 10 | 2,000 | 0 | |
22/10/2009 |
8.15
|
222,640 | 8.40 | 8.43 | 8.00 | 0 | 100 | 0 | |
21/10/2009 |
8.40
|
261,340 | 8.63 | 8.63 | 8.23 | 0 | 0 | 0 | |
20/10/2009 |
8.63
|
314,970 | 8.69 | 8.83 | 8.57 | 0 | 0 | 0 | |
19/10/2009 |
8.69
|
595,370 | 9.00 | 9.37 | 8.55 | 8,000 | 0 | 0 | |
28/09/2009 |
9.00
|
512,600 | 8.95 | 9.00 | 8.83 | 100 | 28,000 | 0 | |
25/09/2009 |
8.95
|
200,500 | 8.77 | 9.00 | 8.75 | 0 | 0 | 0 | |
24/09/2009 |
8.77
|
438,000 | 8.60 | 9.12 | 8.69 | 0 | 0 | 0 | |
23/09/2009 |
8.60
|
553,900 | 8.60 | 9.12 | 8.55 | 0 | 100 | 0 | |
22/09/2009 |
8.60
|
452,400 | 8.49 | 8.63 | 8.46 | 0 | 1,000 | 0 | |
21/09/2009 |
8.49
|
221,300 | 8.52 | 8.52 | 8.43 | 0 | 0 | 0 | |
18/09/2009 |
8.52
|
274,700 | 8.49 | 8.52 | 8.29 | 0 | 0 | 0 | |
17/09/2009 |
8.49
|
310,300 | 8.52 | 8.69 | 8.43 | 0 | 0 | 0 | |
16/09/2009 |
8.52
|
143,700 | 8.57 | 8.60 | 8.46 | 0 | 0 | 0 | |
15/09/2009 |
8.57
|
325,300 | 8.57 | 8.57 | 8.43 | 0 | 0 | 0 | |
14/09/2009 |
8.57
|
259,100 | 8.57 | 8.77 | 8.49 | 0 | 200 | 0 | |
11/09/2009 |
8.57
|
216,500 | 8.60 | 8.72 | 8.49 | 0 | 0 | 0 | |
10/09/2009 |
8.60
|
241,700 | 8.63 | 8.72 | 8.43 | 0 | 0 | 0 | |
09/09/2009 |
8.63
|
250,200 | 8.66 | 9.20 | 8.55 | 0 | 200 | 0 | |
08/09/2009 |
8.66
|
414,800 | 8.52 | 8.72 | 8.49 | 10,000 | 0 | 0 | |
07/09/2009 |
8.52
|
328,300 | 8.77 | 8.77 | 8.29 | 0 | 0 | 0 | |
04/09/2009 |
8.77
|
559,100 | 9.40 | 9.43 | 8.77 | 0 | 0 | 0 | |
03/09/2009 |
9.40
|
590,700 | 9.06 | 9.66 | 9.15 | 0 | 0 | 0 | |
01/09/2009 |
9.06
|
902,200 | 8.57 | 9.06 | 8.57 | 0 | 0 | 0 | |
31/08/2009 |
8.57
|
893,200 | 8.35 | 8.60 | 8.35 | 28,000 | 0 | 0 | |
28/08/2009 |
8.35
|
348,800 | 8.29 | 8.43 | 8.23 | 50,000 | 0 | 0 | |
27/08/2009 |
8.29
|
80,000 | 8.23 | 8.37 | 8.23 | 0 | 0 | 0 | |
26/08/2009 |
8.23
|
117,100 | 8.37 | 8.46 | 8.23 | 0 | 0 | 0 | |
25/08/2009 |
8.37
|
123,700 | 8.29 | 8.40 | 8.17 | 0 | 0 | 0 | |
24/08/2009 |
8.29
|
224,400 | 8.29 | 8.57 | 8.26 | 0 | 0 | 0 | |
21/08/2009 |
8.29
|
182,600 | 8.35 | 8.46 | 8.26 | 0 | 0 | 0 | |
20/08/2009 |
8.35
|
154,200 | 8.46 | 8.72 | 8.20 | 0 | 0 | 0 | |
19/08/2009 |
8.46
|
181,500 | 8.37 | 8.49 | 8.35 | 0 | 100 | 0 | |
18/08/2009 |
8.37
|
119,200 | 8.57 | 8.57 | 8.29 | 0 | 0 | 0 | |
17/08/2009 |
8.57
|
479,100 | 8.17 | 8.60 | 8.12 | 0 | 0 | 0 | |
14/08/2009 |
8.17
|
111,000 | 8.00 | 8.29 | 7.95 | 0 | 500 | 0 | |
13/08/2009 |
8.00
|
64,800 | 8.03 | 8.17 | 7.95 | 0 | 0 | 0 | |
12/08/2009 |
8.03
|
64,300 | 8.03 | 8.15 | 7.86 | 0 | 0 | 0 | |
11/08/2009 |
8.03
|
99,200 | 8.03 | 8.06 | 7.80 | 0 | 0 | 0 | |
10/08/2009 |
8.03
|
68,800 | 7.97 | 8.09 | 7.80 | 0 | 6,500 | 0 | |
07/08/2009 |
7.97
|
83,600 | 7.92 | 8.00 | 7.86 | 0 | 0 | 0 | |
06/08/2009 |
7.92
|
120,900 | 8.00 | 8.06 | 7.89 | 0 | 0 | 0 | |
05/08/2009 |
8.00
|
123,100 | 7.80 | 8.00 | 7.72 | 0 | 0 | 0 | |
04/08/2009 |
7.80
|
65,600 | 7.86 | 8.00 | 7.77 | 100 | 400 | 0 | |
03/08/2009 |
7.86
|
22,500 | 8.00 | 8.00 | 7.83 | 0 | 0 | 0 | |
31/07/2009 |
8.00
|
57,900 | 7.80 | 8.12 | 7.72 | 0 | 0 | 0 | |
30/07/2009 |
7.80
|
59,900 | 7.75 | 7.80 | 7.43 | 0 | 0 | 0 | |
29/07/2009 |
7.75
|
31,800 | 8.00 | 8.00 | 7.63 | 0 | 0 | 0 | |
28/07/2009 |
8.00
|
91,600 | 8.32 | 8.32 | 7.92 | 0 | 0 | 0 | |
27/07/2009 |
8.32
|
152,300 | 8.23 | 8.80 | 8.26 | 0 | 100 | 0 | |
24/07/2009 |
8.23
|
463,000 | 7.86 | 8.23 | 8.15 | 1,000 | 0 | 0 | |
23/07/2009 |
7.86
|
143,600 | 7.46 | 7.89 | 7.32 | 4,000 | 0 | 0 | |
22/07/2009 |
7.46
|
109,300 | 7.15 | 7.49 | 7.15 | 30,600 | 0 | 0 | |
21/07/2009 |
7.15
|
46,400 | 7.15 | 7.20 | 7.15 | 0 | 0 | 0 | |
20/07/2009 |
7.15
|
59,100 | 7.17 | 7.20 | 7.12 | 0 | 0 | 0 | |
17/07/2009 |
7.17
|
47,900 | 7.26 | 7.32 | 7.15 | 30,000 | 0 | 0 | |
16/07/2009 |
7.26
|
81,800 | 6.95 | 7.29 | 7.15 | 30,000 | 0 | 0 | |
15/07/2009 |
6.95
|
48,000 | 6.80 | 6.97 | 6.86 | 4,200 | 0 | 0 | |
14/07/2009 |
6.80
|
47,300 | 6.86 | 7.09 | 6.80 | 0 | 0 | 0 | |
13/07/2009 |
6.86
|
131,100 | 7.15 | 7.15 | 6.75 | 50,000 | 0 | 0 | |
10/07/2009 |
7.15
|
34,400 | 7.12 | 7.20 | 7.00 | 14,100 | 0 | 0 | |
09/07/2009 |
7.12
|
34,300 | 7.15 | 7.29 | 7.09 | 14,000 | 0 | 0 | |
08/07/2009 |
7.15
|
26,600 | 7.23 | 7.23 | 7.00 | 10,000 | 0 | 0 | |
07/07/2009 |
7.23
|
71,900 | 7.20 | 7.43 | 6.86 | 42,700 | 0 | 0 | |
06/07/2009 |
7.20
|
142,000 | 6.86 | 7.26 | 6.89 | 0 | 0 | 0 | |
03/07/2009 |
6.86
|
99,400 | 6.86 | 7.00 | 6.60 | 0 | 0 | 0 | |
02/07/2009 |
6.86
|
41,500 | 6.86 | 7.03 | 6.57 | 500 | 0 | 0 | |
01/07/2009 |
6.86
|
153,900 | 6.83 | 6.86 | 6.57 | 0 | 0 | 0 | |
30/06/2009 |
6.83
|
93,100 | 7.15 | 7.23 | 6.83 | 0 | 2,200 | 0 | |
29/06/2009 |
7.15
|
88,600 | 7.60 | 7.60 | 7.12 | 0 | 0 | 0 | |
26/06/2009 |
7.60
|
56,300 | 7.52 | 7.69 | 7.52 | 0 | 6,700 | 0 | |
25/06/2009 |
7.52
|
94,500 | 7.72 | 8.00 | 7.49 | 0 | 0 | 0 | |
24/06/2009 |
7.72
|
127,200 | 7.23 | 7.72 | 6.75 | 0 | 0 | 0 | |
23/06/2009 |
7.23
|
268,600 | 7.75 | 7.75 | 7.23 | 0 | 0 | 0 | |
22/06/2009 |
7.75
|
147,400 | 8.23 | 8.23 | 7.66 | 0 | 0 | 0 | |
19/06/2009 |
8.23
|
94,800 | 8.00 | 8.57 | 7.97 | 300 | 0 | 0 | |
18/06/2009 |
8.00
|
88,700 | 8.12 | 8.37 | 7.57 | 0 | 100 | 0 | |
17/06/2009: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
17/06/2009 |
8.12
|
110,000 | 7.57 | 8.12 | 7.09 | 0 | 100 | 0 | |
16/06/2009 |
7.57
|
316,400 | 8.12 | 8.12 | 7.57 | 0 | 80,000 | 0 | |
15/06/2009 |
8.12
|
235,200 | 8.42 | 8.69 | 8.12 | 0 | 0 | 0 | |
12/06/2009 |
8.42
|
304,900 | 8.61 | 9.09 | 8.42 | 100 | 0 | 0 | |
11/06/2009 |
8.61
|
206,800 | 8.50 | 8.74 | 8.01 | 0 | 0 | 0 | |
10/06/2009 |
8.50
|
244,800 | 8.96 | 9.23 | 8.47 | 0 | 0 | 0 | |
09/06/2009 |
8.96
|
288,500 | 8.82 | 9.42 | 8.82 | 0 | 0 | 0 | |
08/06/2009 |
8.82
|
161,600 | 8.36 | 8.82 | 8.42 | 100 | 0 | 0 | |
05/06/2009 |
8.36
|
482,400 | 7.87 | 8.39 | 8.01 | 0 | 0 | 0 |