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) |
0.70 | 2.90% | 105,314,300 | -60 | -0.0 |
24.10
24.80
24.80
|
2 tháng
(2024-07-22) |
0.05 | 0.20% | 261,975,100 | -60 | -0.0 |
23.20
24.80
24.80
|
3 tháng
(2024-06-21) |
0.25 | 1.02% | 436,613,600 | -60 | 0.0 |
23.20
25.10
24.80
|
6 tháng
(2024-03-25) |
1.70 | 7.36% | 1,015,707,500 | 55,491 | -0.0 |
22.34
25.10
24.80
|
12 tháng
(2023-09-25) |
6.32 | 34.20% | 2,084,620,000 | 55,191 | -0.0 |
17.72
25.10
24.80
|
24 tháng
(2022-09-30) |
9.22 | 59.21% | 3,487,894,000 | 54,559 | 0.2 |
12.28
25.10
24.80
|
36 tháng
(2021-10-05) |
7.12 | 40.26% | 4,536,131,700 | -16,766 | -1.8 |
12.28
25.10
24.80
|
60 tháng
(2019-10-16) |
16.37 | 194.23% | 7,865,386,510 | 998,686 | 35.2 |
6.15
25.10
24.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
5.70
|
3,607,800 | 5.52 | 5.73 | 5.49 | 0 | 0 | 0 | |
01/07/2009 |
5.52
|
4,469,900 | 5.80 | 5.80 | 5.51 | 0 | 0 | 0 | |
30/06/2009 |
5.80
|
4,349,500 | 5.87 | 6.22 | 5.68 | 0 | 0 | 0 | |
29/06/2009 |
5.87
|
2,113,200 | 5.86 | 6.04 | 5.80 | 0 | 0 | 0 | |
26/06/2009 |
5.86
|
3,007,800 | 5.78 | 6.22 | 5.78 | 0 | 0 | 0 | |
25/06/2009 |
5.78
|
4,221,800 | 5.68 | 6.03 | 5.70 | 0 | 0 | 0 | |
24/06/2009 |
5.68
|
2,366,500 | 5.29 | 5.68 | 5.15 | 0 | 0 | 0 | |
23/06/2009 |
5.29
|
5,630,300 | 5.64 | 5.64 | 5.29 | 0 | 0 | 0 | |
22/06/2009 |
5.64
|
5,156,500 | 6.00 | 6.10 | 5.64 | 0 | 0 | 0 | |
19/06/2009 |
6.00
|
4,104,400 | 6.10 | 6.33 | 5.93 | 0 | 0 | 0 | |
18/06/2009 |
6.10
|
4,329,900 | 5.98 | 6.16 | 5.91 | 0 | 0 | 0 | |
17/06/2009 |
5.98
|
7,191,400 | 5.94 | 6.16 | 5.56 | 0 | 0 | 0 | |
16/06/2009 |
5.94
|
4,448,900 | 6.33 | 6.33 | 5.94 | 0 | 0 | 0 | |
15/06/2009 |
6.33
|
8,127,800 | 6.73 | 6.81 | 6.33 | 0 | 0 | 0 | |
12/06/2009 |
6.73
|
8,193,300 | 6.70 | 6.99 | 6.60 | 0 | 0 | 0 | |
11/06/2009: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
11/06/2009 |
6.70
|
6,930,200 | 6.35 | 6.70 | 6.26 | 0 | 0 | 0 | |
10/06/2009 |
6.35
|
10,494,800 | 6.49 | 6.89 | 6.01 | 0 | 0 | 0 | |
09/06/2009 |
6.49
|
12,351,400 | 6.07 | 6.49 | 6.18 | 0 | 0 | 0 | |
08/06/2009 |
6.07
|
3,123,200 | 5.67 | 6.07 | 6.07 | 0 | 0 | 0 | |
05/06/2009 |
5.67
|
8,030,000 | 5.31 | 5.67 | 5.53 | 0 | 0 | 0 | |
04/06/2009 |
5.31
|
5,967,900 | 5.18 | 5.46 | 5.12 | 0 | 0 | 0 | |
03/06/2009 |
5.18
|
2,484,400 | 5.26 | 5.26 | 5.08 | 0 | 0 | 0 | |
02/06/2009 |
5.26
|
5,429,000 | 5.17 | 5.44 | 5.25 | 0 | 0 | 0 | |
01/06/2009 |
5.17
|
3,282,500 | 5.00 | 5.18 | 5.03 | 0 | 0 | 0 | |
29/05/2009 |
5.00
|
2,993,000 | 4.91 | 5.04 | 4.87 | 0 | 0 | 0 | |
28/05/2009 |
4.91
|
3,044,100 | 5.08 | 5.08 | 4.88 | 0 | 0 | 0 | |
27/05/2009 |
5.08
|
3,247,100 | 5.16 | 5.29 | 5.04 | 0 | 0 | 0 | |
26/05/2009 |
5.16
|
3,110,000 | 5.25 | 5.41 | 5.12 | 0 | 0 | 0 | |
25/05/2009 |
5.25
|
4,977,600 | 5.01 | 5.29 | 4.96 | 0 | 0 | 0 | |
22/05/2009 |
5.01
|
3,997,500 | 5.10 | 5.10 | 4.89 | 0 | 0 | 0 | |
21/05/2009 |
5.10
|
4,940,300 | 5.22 | 5.22 | 5.02 | 0 | 0 | 0 | |
20/05/2009 |
5.22
|
4,898,200 | 5.32 | 5.34 | 5.17 | 0 | 0 | 0 | |
19/05/2009 |
5.32
|
5,117,300 | 5.15 | 5.47 | 5.24 | 0 | 0 | 0 | |
18/05/2009 |
5.15
|
4,686,400 | 5.08 | 5.38 | 5.08 | 0 | 0 | 0 | |
15/05/2009 |
5.08
|
4,264,500 | 4.84 | 5.08 | 4.93 | 0 | 0 | 0 | |
14/05/2009 |
4.84
|
4,010,300 | 4.89 | 4.89 | 4.59 | 0 | 0 | 0 | |
13/05/2009 |
4.89
|
5,081,800 | 5.02 | 5.07 | 4.84 | 0 | 0 | 0 | |
12/05/2009 |
5.02
|
4,329,800 | 5.02 | 5.08 | 4.84 | 0 | 0 | 0 | |
11/05/2009 |
5.02
|
4,787,100 | 5.10 | 5.33 | 4.98 | 0 | 0 | 0 | |
08/05/2009 |
5.10
|
4,621,700 | 5.18 | 5.24 | 4.80 | 0 | 0 | 0 | |
07/05/2009 |
5.18
|
9,313,600 | 4.77 | 5.21 | 4.97 | 0 | 0 | 0 | |
06/05/2009 |
4.77
|
8,416,000 | 4.88 | 5.12 | 4.70 | 0 | 0 | 0 | |
05/05/2009 |
4.88
|
2,264,900 | 4.56 | 4.88 | 4.88 | 0 | 0 | 0 | |
04/05/2009 |
4.56
|
330,000 | 4.31 | 4.56 | 4.56 | 0 | 0 | 0 | |
29/04/2009 |
4.31
|
2,938,600 | 4.22 | 4.37 | 4.17 | 0 | 0 | 0 | |
28/04/2009 |
4.22
|
2,317,200 | 4.10 | 4.25 | 4.08 | 0 | 0 | 0 | |
27/04/2009 |
4.10
|
1,979,700 | 4.11 | 4.24 | 4.08 | 0 | 0 | 0 | |
24/04/2009 |
4.11
|
2,839,900 | 4.25 | 4.31 | 4.03 | 0 | 0 | 0 | |
23/04/2009 |
4.25
|
2,412,100 | 4.36 | 4.54 | 4.19 | 0 | 0 | 0 | |
22/04/2009 |
4.36
|
5,480,200 | 4.08 | 4.36 | 4.10 | 0 | 0 | 0 | |
21/04/2009 |
4.08
|
4,074,100 | 4.38 | 4.66 | 4.08 | 0 | 0 | 0 | |
20/04/2009 |
4.38
|
1,307,900 | 4.62 | 4.62 | 4.38 | 0 | 0 | 0 | |
17/04/2009 |
4.62
|
5,233,200 | 4.91 | 5.12 | 4.60 | 0 | 0 | 0 | |
16/04/2009 |
4.91
|
5,768,300 | 4.79 | 5.14 | 4.84 | 0 | 0 | 0 | |
15/04/2009 |
4.79
|
8,410,800 | 4.88 | 5.02 | 4.73 | 0 | 0 | 0 | |
14/04/2009 |
4.88
|
7,761,900 | 4.56 | 4.88 | 4.67 | 0 | 0 | 0 | |
13/04/2009 |
4.56
|
782,400 | 4.27 | 4.56 | 4.56 | 0 | 0 | 0 | |
10/04/2009 |
4.27
|
2,064,100 | 4.02 | 4.27 | 4.19 | 0 | 0 | 0 | |
09/04/2009 |
4.02
|
3,867,700 | 3.87 | 4.10 | 3.91 | 0 | 0 | 0 | |
08/04/2009 |
3.87
|
6,205,600 | 4.01 | 4.13 | 3.84 | 0 | 0 | 0 | |
07/04/2009 |
4.01
|
3,772,200 | 3.80 | 4.01 | 3.78 | 0 | 0 | 0 | |
03/04/2009 |
3.80
|
5,193,700 | 3.55 | 3.80 | 3.57 | 0 | 0 | 0 | |
02/04/2009 |
3.55
|
2,515,500 | 3.49 | 3.61 | 3.51 | 0 | 0 | 0 | |
01/04/2009 |
3.49
|
1,854,800 | 3.40 | 3.52 | 3.37 | 0 | 0 | 0 | |
31/03/2009 |
3.40
|
1,627,000 | 3.38 | 3.40 | 3.27 | 0 | 0 | 0 | |
30/03/2009 |
3.38
|
2,001,800 | 3.47 | 3.47 | 3.31 | 0 | 0 | 0 | |
27/03/2009 |
3.47
|
3,245,700 | 3.53 | 3.59 | 3.44 | 0 | 0 | 0 | |
26/03/2009 |
3.53
|
2,033,700 | 3.47 | 3.60 | 3.51 | 0 | 0 | 0 | |
25/03/2009 |
3.47
|
2,844,000 | 3.48 | 3.55 | 3.38 | 0 | 0 | 0 | |
24/03/2009 |
3.48
|
3,437,700 | 3.25 | 3.48 | 3.41 | 0 | 0 | 0 | |
23/03/2009 |
3.25
|
1,661,100 | 3.33 | 3.34 | 3.21 | 0 | 0 | 0 | |
20/03/2009 |
3.33
|
1,905,000 | 3.35 | 3.45 | 3.25 | 0 | 0 | 0 | |
19/03/2009 |
3.35
|
3,838,900 | 3.46 | 3.68 | 3.21 | 0 | 0 | 0 | |
18/03/2009 |
3.46
|
2,519,600 | 3.28 | 3.46 | 3.32 | 0 | 0 | 0 | |
17/03/2009: Cổ tức tiền mặt tỉ lệ: 8.8% | |||||||||
17/03/2009 |
3.28
|
2,962,100 | 3.11 | 3.30 | 3.14 | 0 | 0 | 0 | |
16/03/2009 |
3.11
|
1,175,500 | 3.07 | 3.12 | 3.06 | 0 | 0 | 0 | |
13/03/2009 |
3.07
|
858,800 | 3.02 | 3.16 | 3.02 | 0 | 0 | 0 | |
12/03/2009 |
3.02
|
1,652,700 | 3.12 | 3.15 | 3.01 | 0 | 0 | 0 | |
11/03/2009 |
3.12
|
2,273,200 | 3.00 | 3.17 | 3.04 | 0 | 0 | 0 | |
10/03/2009 |
3.00
|
1,507,700 | 2.92 | 3.03 | 2.90 | 0 | 0 | 0 | |
09/03/2009 |
2.92
|
1,254,500 | 2.86 | 2.93 | 2.83 | 0 | 0 | 0 | |
06/03/2009 |
2.86
|
1,234,200 | 2.84 | 2.86 | 2.76 | 0 | 0 | 0 | |
05/03/2009 |
2.84
|
1,348,500 | 2.74 | 2.87 | 2.80 | 0 | 0 | 0 | |
04/03/2009 |
2.74
|
574,100 | 2.71 | 2.75 | 2.68 | 0 | 0 | 0 | |
03/03/2009 |
2.71
|
1,208,700 | 2.82 | 2.82 | 2.69 | 0 | 0 | 0 | |
02/03/2009 |
2.82
|
648,600 | 2.84 | 2.86 | 2.73 | 0 | 0 | 0 | |
27/02/2009 |
2.84
|
1,174,800 | 2.78 | 2.87 | 2.71 | 0 | 0 | 0 | |
26/02/2009 |
2.78
|
1,941,600 | 2.73 | 2.87 | 2.64 | 0 | 0 | 0 | |
25/02/2009 |
2.73
|
1,429,200 | 2.58 | 2.73 | 2.56 | 0 | 0 | 0 | |
24/02/2009 |
2.58
|
1,233,300 | 2.62 | 2.64 | 2.54 | 0 | 0 | 0 | |
23/02/2009 |
2.62
|
1,100,300 | 2.76 | 2.76 | 2.60 | 0 | 0 | 0 | |
20/02/2009 |
2.76
|
610,300 | 2.77 | 2.82 | 2.72 | 0 | 0 | 0 | |
19/02/2009 |
2.77
|
1,107,200 | 2.73 | 2.81 | 2.71 | 0 | 0 | 0 | |
18/02/2009 |
2.73
|
1,039,200 | 2.84 | 2.84 | 2.71 | 0 | 0 | 0 | |
17/02/2009 |
2.84
|
987,400 | 2.90 | 2.91 | 2.82 | 0 | 0 | 0 | |
16/02/2009 |
2.90
|
402,600 | 2.93 | 2.95 | 2.89 | 0 | 0 | 0 | |
13/02/2009 |
2.93
|
478,800 | 2.95 | 2.96 | 2.91 | 0 | 0 | 0 | |
12/02/2009 |
2.95
|
333,600 | 2.94 | 2.98 | 2.93 | 0 | 0 | 0 | |
11/02/2009 |
2.94
|
397,100 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 | |
10/02/2009 |
2.99
|
437,200 | 3.07 | 3.08 | 2.98 | 0 | 0 | 0 |