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 | -1.95% | 181,100 | 28,000 | 1.2 |
40
43
40.20
|
2 tháng
(2024-07-22) |
0.20 | 0.50% | 520,600 | 114,901 | 4.6 |
38.60
43
40.20
|
3 tháng
(2024-06-21) |
1.99 | 5.19% | 669,900 | 114,701 | 4.6 |
38.21
43
40.20
|
6 tháng
(2024-03-25) |
-2.73 | -6.36% | 943,400 | 111,001 | 4.5 |
34.17
43
40.20
|
12 tháng
(2023-09-25) |
-3.12 | -7.20% | 1,123,700 | 52,601 | 1.7 |
34.17
54.87
40.20
|
24 tháng
(2022-09-30) |
4.21 | 11.70% | 1,426,696 | -14,049 | -0.6 |
29.15
54.87
40.20
|
36 tháng
(2021-10-05) |
8.94 | 28.61% | 1,874,926 | -16,749 | -0.7 |
29.15
57.92
40.20
|
60 tháng
(2019-10-16) |
12.56 | 45.46% | 2,040,708 | -4,428 | -0.3 |
20.90
57.92
40.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2009 |
8.28
|
54,900 | 8.28 | 8.28 | 8.00 | 3,800 | 0 | 0 | |
19/11/2009 |
8.28
|
125,700 | 7.97 | 8.34 | 7.66 | 3,800 | 0 | 0 | |
18/11/2009 |
7.97
|
70,000 | 7.85 | 7.97 | 7.75 | 0 | 0 | 0 | |
17/11/2009 |
7.85
|
29,400 | 8.03 | 8.12 | 7.85 | 0 | 0 | 0 | |
16/11/2009 |
8.03
|
50,700 | 7.66 | 8.24 | 7.79 | 0 | 0 | 0 | |
13/11/2009 |
7.66
|
52,700 | 7.66 | 7.85 | 7.66 | 0 | 0 | 0 | |
12/11/2009 |
7.66
|
129,600 | 7.36 | 7.66 | 7.36 | 0 | 0 | 0 | |
11/11/2009 |
7.36
|
58,200 | 6.99 | 7.39 | 6.93 | 0 | 400 | 0 | |
10/11/2009 |
6.99
|
95,400 | 7.42 | 7.51 | 6.99 | 0 | 0 | 0 | |
09/11/2009 |
7.42
|
44,000 | 7.66 | 7.91 | 7.42 | 0 | 0 | 0 | |
06/11/2009 |
7.66
|
21,100 | 7.91 | 8.28 | 7.36 | 0 | 0 | 0 | |
05/11/2009 |
7.91
|
72,100 | 7.51 | 8.00 | 7.69 | 0 | 0 | 0 | |
04/11/2009 |
7.51
|
106,500 | 7.36 | 7.69 | 7.20 | 0 | 0 | 0 | |
03/11/2009 |
7.36
|
110,700 | 7.85 | 7.85 | 7.23 | 0 | 0 | 0 | |
02/11/2009 |
7.85
|
100,900 | 8.37 | 8.37 | 7.72 | 0 | 0 | 0 | |
30/10/2009 |
8.37
|
148,800 | 8.06 | 8.43 | 8.18 | 0 | 0 | 0 | |
29/10/2009 |
8.06
|
156,800 | 8.46 | 8.46 | 7.79 | 0 | 0 | 0 | |
28/10/2009 |
8.46
|
98,600 | 8.03 | 8.49 | 7.66 | 0 | 0 | 0 | |
27/10/2009 |
8.03
|
173,900 | 8.37 | 8.43 | 7.79 | 0 | 2,500 | 0 | |
26/10/2009 |
8.37
|
66,200 | 8.49 | 8.58 | 8.21 | 0 | 0 | 0 | |
23/10/2009 |
8.49
|
155,700 | 9.13 | 9.65 | 8.43 | 0 | 900 | 0 | |
22/10/2009 |
9.13
|
510,100 | 8.55 | 9.13 | 8.49 | 0 | 0 | 0 | |
21/10/2009 |
8.55
|
134,200 | 8.49 | 8.86 | 8.43 | 0 | 0 | 0 | |
20/10/2009 |
8.49
|
203,600 | 7.97 | 8.49 | 8.28 | 0 | 0 | 0 | |
19/10/2009 |
7.97
|
100,100 | 8.09 | 8.28 | 7.66 | 1,700 | 0 | 0 | |
16/10/2009 |
8.09
|
106,100 | 8.67 | 8.74 | 8.09 | 1,700 | 0 | 0 | |
15/10/2009 |
8.67
|
203,900 | 8.58 | 8.86 | 8.52 | 0 | 0 | 0 | |
14/10/2009 |
8.58
|
189,600 | 8.28 | 8.80 | 7.85 | 0 | 2,000 | 0 | |
13/10/2009 |
8.28
|
283,200 | 8.70 | 8.89 | 8.12 | 0 | 2,000 | 0 | |
12/10/2009 |
8.70
|
309,700 | 8.18 | 8.70 | 8.43 | 0 | 5,000 | 0 | |
09/10/2009 |
8.18
|
302,100 | 7.85 | 8.18 | 7.82 | 0 | 5,000 | 0 | |
08/10/2009 |
7.85
|
274,800 | 7.57 | 8.00 | 7.51 | 0 | 5,000 | 0 | |
07/10/2009 |
7.57
|
284,300 | 7.26 | 7.69 | 7.39 | 2,000 | 4,700 | 0 | |
06/10/2009 |
7.26
|
186,800 | 6.90 | 7.26 | 7.05 | 0 | 0 | 0 | |
05/10/2009 |
6.90
|
73,300 | 7.05 | 7.11 | 6.77 | 0 | 0 | 0 | |
02/10/2009 |
7.05
|
164,300 | 7.11 | 7.11 | 6.74 | 0 | 0 | 0 | |
01/10/2009 |
7.11
|
134,900 | 7.33 | 7.63 | 6.71 | 0 | 0 | 0 | |
30/09/2009 |
7.33
|
210,400 | 7.02 | 7.36 | 7.05 | 0 | 0 | 0 | |
29/09/2009 |
7.02
|
119,200 | 7.05 | 7.36 | 6.96 | 0 | 0 | 0 | |
28/09/2009 |
7.05
|
106,800 | 6.99 | 7.39 | 6.47 | 0 | 0 | 0 | |
25/09/2009 |
6.99
|
180,600 | 6.93 | 7.05 | 6.80 | 0 | 10,000 | 0 | |
24/09/2009 |
6.93
|
91,500 | 6.99 | 7.17 | 6.83 | 30,000 | 10,000 | 0 | |
23/09/2009 |
6.99
|
238,900 | 7.14 | 7.60 | 6.93 | 30,000 | 0 | 0 | |
22/09/2009 |
7.14
|
171,600 | 7.20 | 7.36 | 6.90 | 0 | 2,000 | 0 | |
21/09/2009 |
7.20
|
394,800 | 6.83 | 7.20 | 7.08 | 0 | 2,000 | 0 | |
18/09/2009 |
6.83
|
230,100 | 6.44 | 6.87 | 6.41 | 0 | 0 | 0 | |
17/09/2009 |
6.44
|
258,400 | 6.71 | 6.71 | 6.28 | 0 | 0 | 0 | |
16/09/2009 |
6.71
|
155,500 | 7.08 | 7.29 | 6.53 | 30,000 | 6,000 | 0 | |
15/09/2009 |
7.08
|
248,100 | 6.62 | 7.08 | 6.74 | 30,000 | 6,000 | 0 | |
14/09/2009 |
6.62
|
115,800 | 6.19 | 6.62 | 6.62 | 0 | 0 | 0 | |
11/09/2009 |
6.19
|
719,500 | 5.88 | 6.19 | 5.98 | 0 | 5,000 | 0 | |
10/09/2009 |
5.88
|
87,600 | 5.76 | 5.88 | 5.76 | 500 | 5,000 | 0 | |
09/09/2009 |
5.76
|
46,800 | 5.76 | 5.82 | 5.64 | 500 | 3,000 | 0 | |
08/09/2009 |
5.76
|
56,700 | 5.64 | 5.85 | 5.64 | 0 | 1,800 | 0 | |
07/09/2009 |
5.64
|
52,300 | 5.67 | 5.67 | 5.42 | 0 | 0 | 0 | |
04/09/2009: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
04/09/2009 |
5.67
|
73,500 | 5.76 | 6.01 | 5.52 | 0 | 0 | 0 | |
03/09/2009 |
5.76
|
66,700 | 5.79 | 5.79 | 5.56 | 500 | 0 | 0 | |
01/09/2009 |
5.79
|
62,000 | 5.91 | 5.91 | 5.67 | 500 | 6,000 | 0 | |
31/08/2009 |
5.91
|
142,300 | 5.64 | 5.91 | 5.73 | 0 | 6,000 | 0 | |
28/08/2009 |
5.64
|
142,300 | 5.50 | 5.73 | 5.56 | 0 | 0 | 0 | |
27/08/2009 |
5.50
|
69,500 | 5.41 | 5.53 | 5.38 | 0 | 0 | 0 | |
26/08/2009 |
5.41
|
71,300 | 5.41 | 5.50 | 5.29 | 0 | 0 | 0 | |
25/08/2009 |
5.41
|
75,400 | 5.62 | 5.67 | 5.32 | 1,500 | 6,000 | 0 | |
24/08/2009 |
5.62
|
198,900 | 5.35 | 5.76 | 5.47 | 1,500 | 6,000 | 0 | |
21/08/2009 |
5.35
|
161,200 | 5.26 | 5.53 | 5.29 | 3,000 | 6,000 | 0 | |
20/08/2009 |
5.26
|
82,300 | 5.26 | 5.35 | 5.09 | 3,000 | 0 | 0 | |
19/08/2009 |
5.26
|
141,800 | 4.97 | 5.26 | 4.94 | 1,000 | 0 | 0 | |
18/08/2009 |
4.97
|
40,900 | 4.91 | 4.97 | 4.82 | 0 | 0 | 0 | |
17/08/2009 |
4.91
|
36,300 | 5.03 | 5.03 | 4.85 | 0 | 0 | 0 | |
14/08/2009 |
5.03
|
118,200 | 4.67 | 5.03 | 4.67 | 0 | 0 | 0 | |
13/08/2009 |
4.67
|
31,500 | 4.70 | 4.79 | 4.64 | 0 | 0 | 0 | |
12/08/2009 |
4.70
|
19,000 | 4.70 | 4.76 | 4.64 | 0 | 0 | 0 | |
11/08/2009 |
4.70
|
14,200 | 4.70 | 4.70 | 4.64 | 0 | 0 | 0 | |
10/08/2009 |
4.70
|
44,400 | 4.62 | 4.70 | 4.56 | 0 | 1,000 | 0 | |
07/08/2009 |
4.62
|
10,400 | 4.62 | 4.67 | 4.50 | 0 | 1,000 | 0 | |
06/08/2009 |
4.62
|
22,200 | 4.67 | 4.70 | 4.62 | 0 | 0 | 0 | |
05/08/2009 |
4.67
|
5,900 | 4.70 | 4.76 | 4.64 | 0 | 0 | 0 | |
04/08/2009 |
4.70
|
12,300 | 4.64 | 4.76 | 4.41 | 0 | 0 | 0 | |
03/08/2009 |
4.64
|
10,200 | 4.70 | 4.70 | 4.59 | 0 | 0 | 0 | |
31/07/2009 |
4.70
|
12,800 | 4.53 | 4.79 | 4.59 | 0 | 0 | 0 | |
30/07/2009 |
4.53
|
16,500 | 4.50 | 4.59 | 4.44 | 0 | 0 | 0 | |
29/07/2009 |
4.50
|
5,700 | 4.50 | 4.59 | 4.41 | 0 | 0 | 0 | |
28/07/2009 |
4.50
|
6,700 | 4.73 | 4.73 | 4.47 | 0 | 0 | 0 | |
27/07/2009 |
4.73
|
22,700 | 4.73 | 4.91 | 4.70 | 0 | 0 | 0 | |
24/07/2009 |
4.73
|
28,600 | 4.64 | 4.73 | 4.67 | 0 | 0 | 0 | |
23/07/2009 |
4.64
|
12,500 | 4.38 | 4.64 | 4.32 | 0 | 0 | 0 | |
22/07/2009 |
4.38
|
8,500 | 4.20 | 4.44 | 4.35 | 0 | 0 | 0 | |
21/07/2009 |
4.20
|
2,800 | 4.35 | 4.38 | 4.20 | 0 | 0 | 0 | |
20/07/2009 |
4.35
|
2,500 | 4.44 | 4.44 | 4.29 | 0 | 0 | 0 | |
17/07/2009 |
4.44
|
3,800 | 4.56 | 4.56 | 4.44 | 0 | 0 | 0 | |
16/07/2009 |
4.56
|
13,800 | 4.53 | 4.62 | 4.50 | 0 | 0 | 0 | |
15/07/2009 |
4.53
|
7,600 | 4.41 | 4.53 | 4.47 | 0 | 0 | 0 | |
14/07/2009 |
4.41
|
12,300 | 4.41 | 4.59 | 4.41 | 0 | 0 | 0 | |
13/07/2009 |
4.41
|
10,600 | 4.56 | 4.56 | 4.38 | 0 | 0 | 0 | |
10/07/2009 |
4.56
|
6,100 | 4.50 | 4.70 | 4.56 | 0 | 0 | 0 | |
09/07/2009 |
4.50
|
12,200 | 4.59 | 4.67 | 4.41 | 0 | 0 | 0 | |
08/07/2009 |
4.59
|
3,700 | 4.62 | 4.70 | 4.59 | 0 | 0 | 0 | |
07/07/2009 |
4.62
|
3,700 | 4.82 | 4.82 | 4.62 | 0 | 0 | 0 | |
06/07/2009 |
4.82
|
22,600 | 4.64 | 4.82 | 4.53 | 0 | 0 | 0 | |
03/07/2009 |
4.64
|
9,300 | 4.47 | 4.70 | 4.12 | 0 | 0 | 0 |