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) |
-0.06 | -2.03% | 1,700,300 | 4,720 | 0.0 |
2.81
2.96
2.90
|
2 tháng
(2024-07-22) |
-0.13 | -4.29% | 4,111,800 | 48,586 | 0.1 |
2.71
3.08
2.90
|
3 tháng
(2024-06-21) |
-0.54 | -15.70% | 7,321,900 | 84,020 | 0.3 |
2.71
3.50
2.90
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 19,124,300 | 77,820 | 0.2 |
2.71
4.10
2.90
|
12 tháng
(2023-09-25) |
-2.19 | -43.03% | 47,424,700 | 39,726 | -0.0 |
2.71
5.22
2.90
|
24 tháng
(2022-09-30) |
-2.35 | -44.76% | 167,632,100 | -782,497 | -3.8 |
2.47
6.63
2.90
|
36 tháng
(2021-10-05) |
-8.10 | -73.64% | 403,235,600 | -4,843,112 | -49.5 |
2.47
14.60
2.90
|
60 tháng
(2019-10-16) |
-6.43 | -68.93% | 1,215,247,720 | -29,740,116 | -286.0 |
2.47
15.05
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/11/2009 |
22.86
|
684,920 | 21.82 | 22.86 | 21.82 | 17,290 | 9,930 | 0 | |
17/11/2009 |
21.82
|
302,050 | 21.61 | 22.03 | 21.40 | 2,410 | 70 | 0 | |
16/11/2009 |
21.61
|
327,810 | 22.23 | 22.65 | 21.61 | 24,710 | 21,300 | 0 | |
13/11/2009 |
22.23
|
751,410 | 21.19 | 22.23 | 21.19 | 258,960 | 124,400 | 0 | |
12/11/2009 |
21.19
|
348,310 | 20.36 | 21.19 | 20.57 | 158,600 | 0 | 0 | |
11/11/2009 |
20.36
|
202,590 | 19.74 | 20.36 | 19.32 | 13,060 | 3,660 | 0 | |
10/11/2009 |
19.74
|
448,970 | 19.12 | 19.74 | 18.91 | 157,850 | 1,180 | 0 | |
09/11/2009 |
19.12
|
222,030 | 19.95 | 20.36 | 19.12 | 4,700 | 20,300 | 0 | |
06/11/2009 |
19.95
|
421,230 | 20.57 | 21.19 | 19.95 | 1,690 | 200 | 0 | |
05/11/2009 |
20.57
|
412,590 | 19.64 | 20.57 | 19.95 | 16,610 | 206,190 | 0 | |
04/11/2009 |
19.64
|
251,540 | 19.74 | 20.36 | 19.22 | 1,000 | 0 | 0 | |
03/11/2009 |
19.74
|
744,610 | 20.78 | 20.78 | 19.74 | 25,080 | 246,040 | 0 | |
02/11/2009 |
20.78
|
117,650 | 21.82 | 21.82 | 20.78 | 4,640 | 56,820 | 0 | |
30/10/2009 |
21.82
|
345,270 | 20.99 | 22.03 | 21.19 | 63,500 | 105,000 | 0 | |
29/10/2009 |
20.99
|
323,670 | 22.03 | 22.03 | 20.99 | 1,250 | 163,600 | 0 | |
28/10/2009 |
22.03
|
393,110 | 20.99 | 22.03 | 21.40 | 5,900 | 225,850 | 0 | |
27/10/2009 |
20.99
|
449,600 | 21.82 | 21.82 | 20.78 | 1,500 | 230,000 | 0 | |
26/10/2009 |
21.82
|
296,190 | 22.65 | 23.27 | 21.82 | 1,650 | 89,150 | 0 | |
23/10/2009 |
22.65
|
321,780 | 23.69 | 23.90 | 22.65 | 3,300 | 0 | 0 | |
22/10/2009 |
23.69
|
390,560 | 24.10 | 24.52 | 23.69 | 20 | 208,820 | 0 | |
21/10/2009 |
24.10
|
285,310 | 24.10 | 24.93 | 24.10 | 19,790 | 32,000 | 0 | |
20/10/2009 |
24.10
|
343,220 | 23.90 | 24.73 | 23.90 | 1,710 | 19,700 | 0 | |
19/10/2009 |
23.90
|
188,400 | 23.90 | 24.10 | 23.69 | 2,550 | 1,220 | 0 | |
16/10/2009 |
23.90
|
244,780 | 23.90 | 24.52 | 23.69 | 2,990 | 0 | 0 | |
15/10/2009 |
23.90
|
319,510 | 24.93 | 25.35 | 23.90 | 15,000 | 1,000 | 0 | |
14/10/2009 |
24.93
|
347,650 | 23.90 | 24.93 | 23.69 | 2,280 | 0 | 0 | |
13/10/2009 |
23.90
|
418,850 | 24.93 | 24.93 | 23.90 | 27,230 | 7,400 | 0 | |
12/10/2009 |
24.93
|
648,490 | 24.73 | 25.77 | 24.10 | 79,820 | 25,740 | 0 | |
09/10/2009 |
24.73
|
802,700 | 24.31 | 25.35 | 24.73 | 19,480 | 0 | 0 | |
08/10/2009 |
24.31
|
1,077,580 | 23.27 | 24.31 | 23.69 | 100 | 30,280 | 0 | |
07/10/2009 |
23.27
|
83,260 | 22.23 | 23.27 | 23.27 | 0 | 550 | 0 | |
06/10/2009 |
22.23
|
339,820 | 21.19 | 22.23 | 21.82 | 0 | 22,000 | 0 | |
05/10/2009 |
21.19
|
267,630 | 20.36 | 21.19 | 20.36 | 340 | 21,840 | 0 | |
02/10/2009 |
20.36
|
944,250 | 21.40 | 21.40 | 20.36 | 1,240 | 212,330 | 0 | |
01/10/2009 |
21.40
|
491,010 | 22.44 | 22.65 | 21.40 | 1,820 | 52,700 | 0 | |
30/09/2009 |
22.44
|
629,980 | 23.48 | 23.48 | 22.44 | 570 | 98,140 | 0 | |
29/09/2009 |
23.48
|
609,230 | 24.52 | 24.93 | 23.48 | 9,750 | 149,550 | 0 | |
28/09/2009 |
24.52
|
876,280 | 24.52 | 25.56 | 24.52 | 610 | 80,690 | 0 | |
25/09/2009 |
24.52
|
740,210 | 23.48 | 24.52 | 23.27 | 850 | 106,120 | 0 | |
24/09/2009 |
23.48
|
1,096,250 | 22.44 | 23.48 | 21.82 | 0 | 225,960 | 0 | |
23/09/2009 |
22.44
|
670,890 | 21.40 | 22.44 | 22.03 | 8,150 | 52,750 | 0 | |
22/09/2009 |
21.40
|
266,040 | 20.47 | 21.40 | 21.40 | 0 | 32,130 | 0 | |
21/09/2009 |
20.47
|
348,870 | 19.53 | 20.47 | 20.16 | 3,140 | 40,030 | 0 | |
18/09/2009 |
19.53
|
136,380 | 18.91 | 19.53 | 18.70 | 5,760 | 30,450 | 0 | |
17/09/2009 |
18.91
|
204,790 | 18.80 | 19.01 | 18.29 | 12,000 | 3,860 | 0 | |
16/09/2009 |
18.80
|
387,720 | 19.64 | 19.64 | 18.70 | 40,360 | 4,290 | 0 | |
15/09/2009 |
19.64
|
303,160 | 19.84 | 20.16 | 19.12 | 40,060 | 3,140 | 0 | |
14/09/2009 |
19.84
|
316,980 | 19.01 | 19.84 | 19.32 | 0 | 5,760 | 0 | |
11/09/2009 |
19.01
|
327,180 | 18.18 | 19.01 | 18.29 | 6,300 | 12,000 | 0 | |
10/09/2009 |
18.18
|
351,760 | 18.29 | 18.60 | 17.66 | 99,630 | 40,360 | 0 | |
09/09/2009 |
18.29
|
516,770 | 17.45 | 18.29 | 17.45 | 630 | 40,000 | 0 | |
08/09/2009 |
17.45
|
392,360 | 16.62 | 17.45 | 16.83 | 0 | 0 | 0 | |
07/09/2009 |
16.62
|
78,150 | 16.62 | 16.73 | 16.31 | 19,890 | 6,360 | 0 | |
04/09/2009 |
16.62
|
290,100 | 16.83 | 17.14 | 16.62 | 550 | 99,630 | 0 | |
03/09/2009 |
16.83
|
230,830 | 16.93 | 17.14 | 16.52 | 0 | 630 | 0 | |
02/09/2009 |
16.93
|
0 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 | |
01/09/2009 |
16.93
|
160,290 | 17.04 | 17.04 | 16.73 | 5,940 | 0 | 0 | |
31/08/2009 |
17.04
|
285,280 | 16.52 | 17.04 | 16.62 | 13,160 | 19,890 | 0 | |
28/08/2009 |
16.52
|
185,130 | 16.52 | 16.62 | 16.42 | 3,910 | 0 | 0 | |
27/08/2009 |
16.52
|
95,310 | 16.52 | 16.62 | 16.31 | 200 | 550 | 0 | |
26/08/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/08/2009 |
16.52
|
92,200 | 16.52 | 16.83 | 16.52 | 4,600 | 5,940 | 0 | |
25/08/2009 |
16.52
|
226,290 | 16.21 | 16.62 | 16.32 | 2,420 | 13,160 | 0 | |
24/08/2009 |
16.21
|
126,540 | 16.11 | 16.32 | 16.21 | 4,580 | 3,910 | 0 | |
21/08/2009 |
16.11
|
263,210 | 16.21 | 16.62 | 16.11 | 100 | 200 | 0 | |
20/08/2009 |
16.21
|
126,910 | 16.21 | 16.42 | 16.11 | 0 | 4,600 | 0 | |
19/08/2009 |
16.21
|
120,760 | 15.60 | 16.21 | 15.70 | 1,000 | 2,420 | 0 | |
18/08/2009 |
15.60
|
176,550 | 15.60 | 15.70 | 15.09 | 0 | 4,570 | 0 | |
17/08/2009 |
15.60
|
137,370 | 16.21 | 16.21 | 15.60 | 11,890 | 0 | 0 | |
14/08/2009 |
16.21
|
117,930 | 16.52 | 16.62 | 15.70 | 0 | 30 | 0 | |
13/08/2009 |
16.52
|
193,260 | 15.81 | 16.52 | 16.32 | 0 | 1,080 | 0 | |
12/08/2009 |
15.81
|
464,820 | 15.09 | 15.81 | 15.40 | 0 | 0 | 0 | |
11/08/2009 |
15.09
|
87,350 | 15.09 | 15.19 | 14.89 | 0 | 11,880 | 0 | |
10/08/2009 |
15.09
|
101,810 | 14.68 | 15.19 | 14.79 | 14,990 | 10 | 0 | |
07/08/2009 |
14.68
|
52,500 | 14.99 | 14.99 | 14.68 | 0 | 0 | 0 | |
06/08/2009 |
14.99
|
49,300 | 14.89 | 15.09 | 14.89 | 0 | 0 | 0 | |
05/08/2009 |
14.89
|
34,630 | 14.89 | 14.99 | 14.79 | 600 | 0 | 0 | |
04/08/2009 |
14.89
|
60,250 | 14.68 | 15.09 | 14.68 | 1,250 | 14,990 | 0 | |
03/08/2009 |
14.68
|
65,170 | 14.79 | 15.19 | 14.68 | 300 | 0 | 0 | |
31/07/2009 |
14.79
|
39,970 | 14.48 | 14.79 | 14.48 | 5,250 | 0 | 0 | |
30/07/2009 |
14.48
|
34,070 | 14.68 | 14.68 | 14.38 | 600 | 600 | 0 | |
29/07/2009 |
14.68
|
30,950 | 14.89 | 14.99 | 14.68 | 0 | 1,210 | 0 | |
28/07/2009 |
14.89
|
42,100 | 15.40 | 15.40 | 14.89 | 320 | 340 | 0 | |
27/07/2009 |
15.40
|
375,620 | 14.68 | 15.40 | 13.97 | 100 | 5,250 | 0 | |
24/07/2009 |
14.68
|
113,720 | 14.07 | 14.68 | 14.68 | 74,980 | 600 | 0 | |
23/07/2009 |
14.07
|
21,600 | 13.77 | 14.07 | 13.66 | 70 | 0 | 0 | |
22/07/2009 |
13.77
|
29,370 | 13.66 | 13.97 | 13.66 | 3,390 | 320 | 0 | |
21/07/2009 |
13.66
|
33,220 | 13.56 | 13.77 | 13.56 | 0 | 100 | 0 | |
20/07/2009 |
13.56
|
141,410 | 14.07 | 14.07 | 13.46 | 6,410 | 74,980 | 0 | |
17/07/2009 |
14.07
|
8,140 | 14.38 | 14.79 | 13.97 | 0 | 0 | 0 | |
16/07/2009 |
14.38
|
22,090 | 14.38 | 14.79 | 14.38 | 1,800 | 3,390 | 0 | |
15/07/2009 |
14.38
|
70,000 | 13.77 | 14.38 | 14.17 | 43,120 | 0 | 0 | |
14/07/2009 |
13.77
|
51,460 | 13.97 | 14.48 | 13.56 | 0 | 6,410 | 0 | |
13/07/2009 |
13.97
|
39,530 | 14.07 | 14.17 | 13.77 | 20,100 | 0 | 0 | |
10/07/2009 |
14.07
|
19,960 | 14.28 | 14.48 | 13.87 | 0 | 1,800 | 0 | |
09/07/2009 |
14.28
|
56,320 | 14.89 | 14.89 | 14.28 | 0 | 38,190 | 0 | |
08/07/2009 |
14.89
|
186,390 | 14.48 | 15.19 | 14.07 | 172,360 | 4,930 | 0 | |
07/07/2009 |
14.48
|
44,290 | 14.58 | 14.68 | 14.38 | 10,200 | 20,080 | 0 | |
06/07/2009 |
14.58
|
99,490 | 13.97 | 14.58 | 14.17 | 60,200 | 0 | 0 | |
03/07/2009 |
13.97
|
15,980 | 13.87 | 13.97 | 13.36 | 0 | 0 | 0 | |
02/07/2009 |
13.87
|
38,280 | 13.56 | 14.17 | 13.36 | 5,900 | 0 | 0 |