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) |
-2.05 | -8.27% | 2,829,000 | -217,840 | -5.4 |
22.50
25.05
22.80
|
2 tháng
(2024-07-22) |
-1.35 | -5.60% | 6,218,400 | -732,160 | -17.6 |
22.50
25.05
22.80
|
3 tháng
(2024-06-21) |
-3.75 | -14.15% | 14,415,900 | -554,006 | -12.9 |
22.50
26.80
22.80
|
6 tháng
(2024-03-25) |
-1.09 | -4.57% | 34,219,800 | -1,268,149 | -31.2 |
21.98
27.08
22.80
|
12 tháng
(2023-09-25) |
0.32 | 1.42% | 56,010,800 | -2,874,349 | -66.3 |
19.92
27.08
22.80
|
24 tháng
(2022-09-30) |
-1.72 | -7.03% | 115,772,600 | -1,722,725 | -31.0 |
14.55
27.08
22.80
|
36 tháng
(2021-10-05) |
-11.69 | -33.95% | 253,797,100 | -407,157 | 3.8 |
14.55
40.78
22.80
|
60 tháng
(2019-10-16) |
6.57 | 40.60% | 462,370,030 | -7,113,107 | -199.5 |
9.06
40.78
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2009 |
7.06
|
5,660 | 7.43 | 7.43 | 7.06 | 0 | 0 | 0 | |
30/06/2009 |
7.43
|
54,480 | 7.79 | 7.79 | 7.43 | 200 | 10,520 | 0 | |
29/06/2009 |
7.79
|
94,320 | 8.19 | 8.19 | 7.79 | 1,200 | 3,000 | 0 | |
26/06/2009 |
8.19
|
151,030 | 8.61 | 8.61 | 8.19 | 0 | 510 | 0 | |
25/06/2009 |
8.61
|
77,950 | 9.06 | 9.06 | 8.61 | 100 | 1,800 | 0 | |
24/06/2009 |
9.06
|
166,180 | 8.64 | 9.06 | 8.64 | 500 | 20,440 | 0 | |
23/06/2009 |
8.64
|
72,260 | 9.08 | 9.08 | 8.64 | 1,000 | 0 | 0 | |
22/06/2009 |
9.08
|
329,890 | 9.32 | 9.77 | 8.87 | 3,910 | 0 | 0 | |
19/06/2009 |
9.32
|
6,350 | 8.90 | 9.32 | 9.32 | 0 | 200 | 0 | |
18/06/2009 |
8.90
|
11,840 | 8.48 | 8.90 | 8.90 | 0 | 1,020 | 0 | |
17/06/2009 |
8.48
|
315,020 | 8.08 | 8.48 | 8.45 | 11,670 | 220,300 | 0 | |
16/06/2009 |
8.08
|
166,200 | 8.51 | 8.51 | 8.08 | 0 | 53,960 | 0 | |
15/06/2009 |
8.51
|
56,560 | 8.95 | 8.95 | 8.51 | 2,000 | 500 | 0 | |
12/06/2009 |
8.95
|
112,100 | 8.66 | 9.08 | 8.43 | 400 | 22,500 | 0 | |
11/06/2009 |
8.66
|
83,480 | 8.27 | 8.66 | 8.66 | 900 | 35,000 | 0 | |
10/06/2009 |
8.27
|
99,070 | 8.69 | 8.69 | 8.27 | 800 | 6,600 | 0 | |
09/06/2009 |
8.69
|
200,320 | 8.29 | 8.69 | 8.56 | 45,200 | 66,000 | 0 | |
08/06/2009 |
8.29
|
54,110 | 7.90 | 8.29 | 8.29 | 1,100 | 25,500 | 0 | |
05/06/2009 |
7.90
|
111,200 | 7.53 | 7.90 | 7.77 | 1,200 | 10,000 | 0 | |
04/06/2009 |
7.53
|
100,930 | 7.43 | 7.79 | 7.37 | 16,600 | 10,000 | 0 | |
03/06/2009 |
7.43
|
47,460 | 7.40 | 7.50 | 7.40 | 5,840 | 0 | 0 | |
02/06/2009 |
7.40
|
34,810 | 7.06 | 7.40 | 7.40 | 10,100 | 20,000 | 0 | |
01/06/2009 |
7.06
|
25,280 | 6.74 | 7.06 | 6.93 | 0 | 10,000 | 0 | |
29/05/2009 |
6.74
|
35,590 | 6.85 | 7.08 | 6.74 | 50 | 2,140 | 0 | |
28/05/2009 |
6.85
|
41,240 | 7.14 | 7.14 | 6.79 | 2,000 | 3,320 | 0 | |
27/05/2009 |
7.14
|
63,850 | 7.37 | 7.37 | 7.06 | 1,000 | 1,900 | 0 | |
26/05/2009 |
7.37
|
63,710 | 7.74 | 7.95 | 7.37 | 2,500 | 0 | 0 | |
25/05/2009 |
7.74
|
90,670 | 7.37 | 7.74 | 7.64 | 500 | 20,100 | 0 | |
22/05/2009 |
7.37
|
65,490 | 7.74 | 7.74 | 7.37 | 44,620 | 560 | 0 | |
21/05/2009 |
7.74
|
171,460 | 7.37 | 7.74 | 7.64 | 102,770 | 30,000 | 0 | |
20/05/2009 |
7.37
|
112,030 | 7.03 | 7.37 | 7.37 | 54,200 | 32,720 | 0 | |
19/05/2009 |
7.03
|
262,840 | 6.71 | 7.03 | 7.00 | 143,070 | 0 | 0 | |
18/05/2009: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
18/05/2009 |
6.71
|
79,400 | 6.40 | 6.71 | 6.71 | 55,700 | 0 | 0 | |
15/05/2009 |
6.40
|
71,320 | 6.10 | 6.40 | 6.32 | 0 | 13,620 | 0 | |
14/05/2009 |
6.10
|
36,740 | 6.27 | 6.27 | 5.97 | 20 | 600 | 0 | |
13/05/2009 |
6.27
|
70,440 | 6.52 | 6.73 | 6.20 | 7,500 | 10,380 | 0 | |
12/05/2009 |
6.52
|
54,830 | 6.27 | 6.52 | 6.02 | 0 | 1,050 | 0 | |
11/05/2009 |
6.27
|
51,120 | 6.27 | 6.50 | 6.27 | 2,220 | 200 | 0 | |
08/05/2009 |
6.27
|
46,810 | 6.50 | 6.75 | 6.27 | 0 | 0 | 0 | |
07/05/2009 |
6.50
|
143,620 | 6.20 | 6.50 | 6.40 | 26,410 | 700 | 0 | |
06/05/2009 |
6.20
|
210,500 | 5.92 | 6.20 | 6.12 | 142,320 | 0 | 0 | |
05/05/2009 |
5.92
|
52,540 | 5.65 | 5.92 | 5.92 | 36,300 | 0 | 0 | |
04/05/2009 |
5.65
|
5,820 | 5.40 | 5.65 | 5.65 | 5,400 | 1,100 | 0 | |
29/04/2009 |
5.40
|
17,220 | 5.14 | 5.40 | 5.14 | 540 | 0 | 0 | |
28/04/2009 |
5.14
|
9,320 | 5.02 | 5.14 | 4.79 | 100 | 1,000 | 0 | |
27/04/2009 |
5.02
|
33,380 | 5.14 | 5.27 | 5.02 | 4,100 | 0 | 0 | |
24/04/2009 |
5.14
|
29,390 | 5.40 | 5.40 | 5.14 | 2,100 | 200 | 0 | |
23/04/2009 |
5.40
|
47,130 | 5.67 | 5.67 | 5.40 | 0 | 0 | 0 | |
22/04/2009 |
5.67
|
62,280 | 5.85 | 6.02 | 5.57 | 300 | 7,540 | 0 | |
21/04/2009 |
5.85
|
2,040 | 6.15 | 6.15 | 5.85 | 0 | 0 | 0 | |
20/04/2009 |
6.15
|
4,970 | 6.45 | 6.45 | 6.15 | 300 | 0 | 0 | |
17/04/2009 |
6.45
|
71,650 | 6.15 | 6.45 | 5.85 | 3,360 | 10 | 0 | |
16/04/2009 |
6.15
|
28,000 | 5.87 | 6.15 | 6.15 | 0 | 790 | 0 | |
15/04/2009 |
5.87
|
119,180 | 5.60 | 5.87 | 5.77 | 22,000 | 600 | 0 | |
14/04/2009 |
5.60
|
47,920 | 5.35 | 5.60 | 5.57 | 18,600 | 200 | 0 | |
13/04/2009 |
5.35
|
11,660 | 5.09 | 5.35 | 5.35 | 9,710 | 0 | 0 | |
10/04/2009 |
5.09
|
20,370 | 4.87 | 5.09 | 5.09 | 19,100 | 6,120 | 0 | |
09/04/2009 |
4.87
|
24,810 | 4.89 | 5.07 | 4.82 | 3,000 | 0 | 0 | |
08/04/2009 |
4.89
|
90,960 | 5.02 | 5.27 | 4.77 | 3,600 | 24,780 | 0 | |
07/04/2009 |
5.02
|
49,660 | 4.79 | 5.02 | 4.99 | 27,540 | 200 | 0 | |
03/04/2009 |
4.79
|
40,020 | 4.57 | 4.79 | 4.77 | 19,600 | 100 | 0 | |
02/04/2009 |
4.57
|
28,440 | 4.42 | 4.57 | 4.44 | 0 | 100 | 0 | |
01/04/2009 |
4.42
|
24,660 | 4.29 | 4.44 | 4.29 | 1,600 | 2,500 | 0 | |
31/03/2009 |
4.29
|
29,000 | 4.49 | 4.49 | 4.29 | 3,980 | 0 | 0 | |
30/03/2009 |
4.49
|
36,430 | 4.37 | 4.52 | 4.37 | 17,050 | 0 | 0 | |
27/03/2009 |
4.37
|
53,010 | 4.37 | 4.57 | 4.37 | 750 | 300 | 0 | |
26/03/2009 |
4.37
|
14,940 | 4.17 | 4.37 | 4.37 | 0 | 0 | 0 | |
25/03/2009 |
4.17
|
47,160 | 3.99 | 4.17 | 3.99 | 10,480 | 0 | 0 | |
24/03/2009 |
3.99
|
60,900 | 3.81 | 3.99 | 3.96 | 39,210 | 0 | 0 | |
23/03/2009 |
3.81
|
21,730 | 4.02 | 4.02 | 3.81 | 7,440 | 0 | 0 | |
20/03/2009 |
4.02
|
11,570 | 3.99 | 4.09 | 3.81 | 0 | 0 | 0 | |
19/03/2009 |
3.99
|
79,490 | 3.99 | 4.17 | 3.99 | 43,200 | 8,500 | 0 | |
18/03/2009 |
3.99
|
31,500 | 3.81 | 3.99 | 3.99 | 11,300 | 1,000 | 0 | |
17/03/2009 |
3.81
|
43,670 | 3.64 | 3.81 | 3.64 | 10,860 | 0 | 0 | |
16/03/2009 |
3.64
|
8,720 | 3.64 | 3.71 | 3.51 | 1,100 | 0 | 0 | |
13/03/2009 |
3.64
|
5,810 | 3.54 | 3.71 | 3.59 | 600 | 0 | 0 | |
12/03/2009 |
3.54
|
15,270 | 3.69 | 3.74 | 3.51 | 300 | 0 | 0 | |
11/03/2009 |
3.69
|
28,800 | 3.51 | 3.69 | 3.66 | 11,000 | 0 | 0 | |
10/03/2009 |
3.51
|
20,940 | 3.46 | 3.59 | 3.46 | 700 | 0 | 0 | |
09/03/2009 |
3.46
|
6,500 | 3.41 | 3.46 | 3.34 | 1,200 | 0 | 0 | |
06/03/2009 |
3.41
|
7,960 | 3.49 | 3.49 | 3.34 | 100 | 0 | 0 | |
05/03/2009 |
3.49
|
16,850 | 3.39 | 3.51 | 3.46 | 0 | 0 | 0 | |
04/03/2009 |
3.39
|
16,620 | 3.24 | 3.39 | 3.16 | 5,370 | 0 | 0 | |
03/03/2009 |
3.24
|
19,150 | 3.09 | 3.24 | 3.09 | 130 | 0 | 0 | |
02/03/2009 |
3.09
|
14,130 | 2.96 | 3.09 | 2.96 | 1,500 | 0 | 0 | |
27/02/2009 |
2.96
|
18,640 | 2.96 | 3.01 | 2.96 | 1,870 | 0 | 0 | |
26/02/2009 |
2.96
|
37,840 | 2.96 | 3.04 | 2.84 | 1,060 | 21,160 | 0 | |
25/02/2009 |
2.96
|
4,200 | 2.84 | 2.96 | 2.96 | 0 | 0 | 0 | |
24/02/2009 |
2.84
|
57,660 | 2.94 | 2.94 | 2.81 | 1,000 | 0 | 0 | |
23/02/2009 |
2.94
|
31,090 | 3.01 | 3.11 | 2.91 | 0 | 14,500 | 0 | |
20/02/2009 |
3.01
|
23,700 | 3.01 | 3.06 | 3.01 | 0 | 21,500 | 0 | |
19/02/2009 |
3.01
|
35,850 | 3.14 | 3.14 | 3.01 | 2,000 | 35,070 | 0 | |
18/02/2009 |
3.14
|
64,690 | 3.29 | 3.29 | 3.14 | 2,000 | 39,000 | 0 | |
17/02/2009 |
3.29
|
36,800 | 3.41 | 3.56 | 3.29 | 300 | 16,230 | 0 | |
16/02/2009 |
3.41
|
910 | 3.51 | 3.51 | 3.41 | 600 | 0 | 0 | |
13/02/2009 |
3.51
|
5,010 | 3.44 | 3.59 | 3.51 | 1,000 | 0 | 0 | |
12/02/2009 |
3.44
|
4,640 | 3.49 | 3.51 | 3.44 | 0 | 3,640 | 0 | |
11/02/2009 |
3.49
|
38,060 | 3.66 | 3.66 | 3.49 | 3,400 | 34,710 | 0 | |
10/02/2009 |
3.66
|
5,940 | 3.84 | 3.94 | 3.66 | 1,000 | 3,010 | 0 | |
09/02/2009 |
3.84
|
1,630 | 3.66 | 3.84 | 3.76 | 600 | 0 | 0 |