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) |
-4.30 | -6.05% | 50,400 | -2,600 | -0.2 |
65.10
71.10
66.80
|
2 tháng
(2024-07-22) |
-2 | -2.91% | 70,700 | -9,220 | -0.6 |
65.10
71.90
66.80
|
3 tháng
(2024-06-20) |
-2.10 | -3.05% | 105,500 | -17,020 | -1.2 |
65.10
73.10
66.80
|
6 tháng
(2024-03-22) |
-6 | -8.24% | 221,000 | 6,780 | 0.5 |
65.10
73.10
66.80
|
12 tháng
(2023-09-25) |
18.62 | 38.66% | 595,100 | 53,591 | 3.8 |
46.44
76.50
66.80
|
24 tháng
(2022-09-29) |
22.54 | 50.92% | 966,400 | 128,742 | 9.8 |
39.50
76.50
66.80
|
36 tháng
(2021-10-04) |
32.54 | 94.96% | 1,917,100 | 237,292 | 16.1 |
34.26
76.50
66.80
|
60 tháng
(2019-10-15) |
45.29 | 210.56% | 3,911,620 | 347,762 | 20.1 |
19.78
76.50
66.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/11/2009 |
5.52
|
27,130 | 5.52 | 5.52 | 5.28 | 0 | 0 | 0 | |
12/11/2009 |
5.52
|
32,400 | 5.52 | 5.63 | 5.52 | 0 | 0 | 0 | |
11/11/2009 |
5.52
|
44,060 | 5.47 | 5.65 | 5.34 | 0 | 0 | 0 | |
10/11/2009: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
10/11/2009 |
5.47
|
13,050 | 5.34 | 5.47 | 5.28 | 0 | 0 | 0 | |
09/11/2009 |
5.34
|
82,480 | 5.54 | 5.70 | 5.29 | 0 | 0 | 0 | |
06/11/2009 |
5.54
|
19,950 | 5.59 | 5.80 | 5.54 | 0 | 1,000 | 0 | |
05/11/2009 |
5.59
|
48,880 | 5.34 | 5.59 | 5.54 | 0 | 0 | 0 | |
04/11/2009 |
5.34
|
44,060 | 5.31 | 5.57 | 5.34 | 0 | 0 | 0 | |
03/11/2009 |
5.31
|
53,400 | 5.57 | 5.57 | 5.31 | 0 | 0 | 0 | |
02/11/2009 |
5.57
|
60,170 | 5.85 | 5.85 | 5.57 | 1,050 | 0 | 0 | |
30/10/2009 |
5.85
|
111,140 | 5.72 | 5.90 | 5.64 | 150 | 0 | 0 | |
29/10/2009 |
5.72
|
88,510 | 5.98 | 5.98 | 5.70 | 0 | 2,400 | 0 | |
28/10/2009 |
5.98
|
89,810 | 5.93 | 6.16 | 5.93 | 0 | 71,200 | 0 | |
27/10/2009 |
5.93
|
134,900 | 6.03 | 6.23 | 5.90 | 0 | 0 | 0 | |
26/10/2009 |
6.03
|
214,750 | 5.90 | 6.18 | 6.03 | 0 | 22,870 | 0 | |
23/10/2009 |
5.90
|
122,360 | 6.03 | 6.13 | 5.88 | 0 | 0 | 0 | |
22/10/2009 |
6.03
|
59,310 | 5.98 | 6.23 | 5.95 | 1,000 | 0 | 0 | |
21/10/2009 |
5.98
|
190,570 | 6.29 | 6.29 | 5.98 | 0 | 40,000 | 0 | |
20/10/2009 |
6.29
|
59,140 | 6.41 | 6.57 | 6.21 | 0 | 0 | 0 | |
19/10/2009 |
6.41
|
104,430 | 6.21 | 6.52 | 6.18 | 0 | 40,000 | 0 | |
16/10/2009 |
6.21
|
127,840 | 6.49 | 6.49 | 6.18 | 0 | 28,990 | 0 | |
15/10/2009 |
6.49
|
117,480 | 6.80 | 6.93 | 6.49 | 0 | 0 | 0 | |
14/10/2009 |
6.80
|
274,100 | 6.65 | 6.80 | 6.41 | 2,400 | 40,000 | 0 | |
13/10/2009 |
6.65
|
259,600 | 6.65 | 6.88 | 6.65 | 0 | 0 | 0 | |
12/10/2009 |
6.65
|
324,030 | 6.34 | 6.65 | 6.36 | 0 | 80,000 | 0 | |
09/10/2009 |
6.34
|
268,520 | 6.06 | 6.34 | 6.31 | 0 | 40,000 | 0 | |
08/10/2009 |
6.06
|
219,620 | 5.77 | 6.06 | 6.00 | 0 | 43,000 | 0 | |
07/10/2009 |
5.77
|
205,300 | 5.52 | 5.77 | 5.64 | 0 | 83,000 | 0 | |
06/10/2009 |
5.52
|
244,890 | 5.26 | 5.52 | 5.26 | 0 | 150,000 | 0 | |
05/10/2009 |
5.26
|
36,460 | 5.21 | 5.47 | 5.18 | 0 | 15,000 | 0 | |
02/10/2009 |
5.21
|
82,320 | 5.44 | 5.44 | 5.18 | 3,000 | 0 | 0 | |
01/10/2009 |
5.44
|
32,530 | 5.47 | 5.64 | 5.29 | 0 | 20,000 | 0 | |
30/09/2009 |
5.47
|
80,060 | 5.52 | 5.52 | 5.26 | 3,000 | 12,020 | 0 | |
29/09/2009 |
5.52
|
117,180 | 5.52 | 5.70 | 5.47 | 0 | 90,900 | 0 | |
28/09/2009 |
5.52
|
93,580 | 5.70 | 5.70 | 5.47 | 0 | 60,000 | 0 | |
25/09/2009 |
5.70
|
121,700 | 5.64 | 5.70 | 5.47 | 0 | 70,000 | 0 | |
24/09/2009 |
5.64
|
92,530 | 5.80 | 5.80 | 5.64 | 0 | 30,000 | 0 | |
23/09/2009 |
5.80
|
133,490 | 5.80 | 6.03 | 5.70 | 0 | 60,000 | 0 | |
22/09/2009 |
5.80
|
65,070 | 5.77 | 5.88 | 5.64 | 0 | 40,000 | 0 | |
21/09/2009 |
5.77
|
87,970 | 6.00 | 6.13 | 5.77 | 0 | 40,000 | 0 | |
18/09/2009 |
6.00
|
138,060 | 5.88 | 6.03 | 5.64 | 0 | 80,000 | 0 | |
17/09/2009 |
5.88
|
155,800 | 6.08 | 6.23 | 5.88 | 0 | 22,000 | 0 | |
16/09/2009 |
6.08
|
117,580 | 5.98 | 6.21 | 6.08 | 0 | 2,000 | 0 | |
15/09/2009 |
5.98
|
242,070 | 5.70 | 5.98 | 5.70 | 0 | 23,200 | 0 | |
14/09/2009 |
5.70
|
37,920 | 5.62 | 5.70 | 5.62 | 0 | 0 | 0 | |
11/09/2009 |
5.62
|
92,850 | 5.49 | 5.75 | 5.57 | 2,000 | 0 | 0 | |
10/09/2009 |
5.49
|
156,140 | 5.52 | 5.57 | 5.31 | 2,000 | 0 | 0 | |
09/09/2009 |
5.52
|
48,670 | 5.54 | 5.54 | 5.36 | 0 | 0 | 0 | |
08/09/2009 |
5.54
|
97,720 | 5.52 | 5.62 | 5.44 | 0 | 0 | 0 | |
07/09/2009 |
5.52
|
93,550 | 5.59 | 5.59 | 5.34 | 0 | 0 | 0 | |
04/09/2009 |
5.59
|
117,930 | 5.62 | 5.64 | 5.49 | 0 | 0 | 0 | |
03/09/2009 |
5.62
|
68,670 | 5.49 | 5.64 | 5.49 | 0 | 0 | 0 | |
02/09/2009 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
01/09/2009 |
5.49
|
166,010 | 5.23 | 5.49 | 5.18 | 0 | 0 | 0 | |
31/08/2009 |
5.23
|
90,340 | 5.11 | 5.23 | 5.16 | 60 | 0 | 0 | |
28/08/2009 |
5.11
|
165,310 | 5.00 | 5.13 | 5.00 | 40 | 0 | 0 | |
27/08/2009 |
5.00
|
26,030 | 4.95 | 5.00 | 4.90 | 0 | 0 | 0 | |
26/08/2009 |
4.95
|
15,760 | 4.90 | 4.98 | 4.85 | 0 | 0 | 0 | |
25/08/2009 |
4.90
|
22,950 | 4.98 | 4.98 | 4.82 | 0 | 0 | 0 | |
24/08/2009 |
4.98
|
59,730 | 4.88 | 4.98 | 4.82 | 0 | 0 | 0 | |
21/08/2009 |
4.88
|
46,000 | 4.93 | 5.00 | 4.88 | 0 | 0 | 0 | |
20/08/2009 |
4.93
|
45,040 | 5.08 | 5.08 | 4.93 | 0 | 0 | 0 | |
19/08/2009 |
5.08
|
57,990 | 5.13 | 5.18 | 5.03 | 0 | 0 | 0 | |
18/08/2009 |
5.13
|
146,440 | 4.95 | 5.16 | 5.08 | 0 | 0 | 0 | |
17/08/2009 |
4.95
|
109,270 | 4.72 | 4.95 | 4.93 | 0 | 0 | 0 | |
14/08/2009 |
4.72
|
66,180 | 4.67 | 4.72 | 4.64 | 0 | 0 | 0 | |
13/08/2009 |
4.67
|
38,360 | 4.64 | 4.72 | 4.64 | 0 | 0 | 0 | |
12/08/2009 |
4.64
|
38,040 | 4.75 | 4.75 | 4.64 | 0 | 0 | 0 | |
11/08/2009 |
4.75
|
14,880 | 4.77 | 4.77 | 4.72 | 0 | 0 | 0 | |
10/08/2009 |
4.77
|
48,120 | 4.62 | 4.80 | 4.62 | 0 | 0 | 0 | |
07/08/2009 |
4.62
|
34,420 | 4.75 | 4.75 | 4.62 | 700 | 0 | 0 | |
06/08/2009 |
4.75
|
21,300 | 4.70 | 4.77 | 4.67 | 0 | 0 | 0 | |
05/08/2009 |
4.70
|
31,270 | 4.59 | 4.70 | 4.57 | 0 | 0 | 0 | |
04/08/2009 |
4.59
|
30,660 | 4.59 | 4.70 | 4.59 | 60 | 0 | 0 | |
03/08/2009 |
4.59
|
25,320 | 4.67 | 4.67 | 4.57 | 0 | 0 | 0 | |
31/07/2009 |
4.67
|
20,790 | 4.62 | 4.75 | 4.62 | 40 | 0 | 0 | |
30/07/2009 |
4.62
|
19,950 | 4.75 | 4.75 | 4.62 | 0 | 0 | 0 | |
29/07/2009 |
4.75
|
38,390 | 4.77 | 4.80 | 4.70 | 0 | 0 | 0 | |
28/07/2009 |
4.77
|
22,570 | 4.98 | 5.00 | 4.75 | 3,100 | 0 | 0 | |
27/07/2009 |
4.98
|
51,220 | 4.85 | 5.08 | 4.90 | 0 | 0 | 0 | |
24/07/2009 |
4.85
|
82,030 | 4.62 | 4.85 | 4.75 | 0 | 0 | 0 | |
23/07/2009 |
4.62
|
6,700 | 4.59 | 4.72 | 4.59 | 0 | 0 | 0 | |
22/07/2009 |
4.59
|
12,730 | 4.59 | 4.59 | 4.52 | 0 | 0 | 0 | |
21/07/2009 |
4.59
|
4,760 | 4.57 | 4.67 | 4.57 | 0 | 0 | 0 | |
20/07/2009 |
4.57
|
18,190 | 4.62 | 4.62 | 4.41 | 0 | 0 | 0 | |
17/07/2009 |
4.62
|
8,720 | 4.77 | 4.77 | 4.62 | 0 | 0 | 0 | |
16/07/2009 |
4.77
|
35,230 | 4.59 | 4.80 | 4.72 | 0 | 0 | 0 | |
15/07/2009 |
4.59
|
5,360 | 4.49 | 4.70 | 4.54 | 0 | 0 | 0 | |
14/07/2009 |
4.49
|
16,380 | 4.70 | 4.70 | 4.46 | 0 | 0 | 0 | |
13/07/2009 |
4.70
|
25,080 | 4.75 | 4.77 | 4.57 | 10 | 0 | 0 | |
10/07/2009 |
4.75
|
9,160 | 4.77 | 4.88 | 4.75 | 0 | 0 | 0 | |
09/07/2009 |
4.77
|
14,990 | 4.75 | 4.88 | 4.72 | 0 | 0 | 0 | |
08/07/2009 |
4.75
|
23,860 | 4.72 | 4.75 | 4.49 | 0 | 0 | 0 | |
07/07/2009 |
4.72
|
46,060 | 4.93 | 4.93 | 4.70 | 0 | 0 | 0 | |
06/07/2009 |
4.93
|
54,660 | 4.90 | 5.00 | 4.75 | 0 | 0 | 0 | |
03/07/2009 |
4.90
|
58,710 | 4.82 | 5.05 | 4.59 | 0 | 0 | 0 | |
02/07/2009 |
4.82
|
75,870 | 5.05 | 5.05 | 4.82 | 0 | 0 | 0 | |
01/07/2009 |
5.05
|
2,250 | 5.31 | 5.31 | 5.05 | 0 | 0 | 0 | |
30/06/2009 |
5.31
|
8,630 | 5.57 | 5.57 | 5.31 | 0 | 0 | 0 | |
29/06/2009 |
5.57
|
10,870 | 5.85 | 5.85 | 5.57 | 0 | 0 | 0 |