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 | -4.31% | 9,285,500 | -307,000 | -5.6 |
17.50
18.55
17.50
|
2 tháng
(2024-07-22) |
-1.45 | -7.55% | 19,818,000 | -674,000 | -12.5 |
17.50
19.35
17.50
|
3 tháng
(2024-06-21) |
-1.90 | -9.67% | 27,459,700 | -700,800 | -13.0 |
17.50
19.85
17.50
|
6 tháng
(2024-03-25) |
-2.40 | -11.91% | 57,194,500 | -883,500 | -16.6 |
17.50
20.15
17.50
|
12 tháng
(2023-09-25) |
-2.05 | -10.35% | 133,777,100 | -695,500 | -12.7 |
17.50
20.45
17.50
|
24 tháng
(2022-09-30) |
-0.40 | -2.20% | 220,073,100 | -10,908 | 3.6 |
17.30
20.45
17.50
|
36 tháng
(2021-10-05) |
3.05 | 20.75% | 234,728,400 | -111,534 | 1.2 |
14.65
20.45
17.50
|
60 tháng
(2019-10-16) |
7.94 | 80.91% | 241,238,480 | -4,934 | 2.8 |
7.78
20.45
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/06/2009 |
8.10
|
236,600 | 7.63 | 8.14 | 7.63 | 0 | 5,100 | 0 | |
18/06/2009 |
7.63
|
223,400 | 7.49 | 7.63 | 7.31 | 0 | 0 | 0 | |
17/06/2009 |
7.49
|
299,500 | 7.49 | 7.61 | 7.00 | 0 | 100 | 0 | |
16/06/2009 |
7.49
|
63,200 | 8.04 | 8.04 | 7.49 | 0 | 3,000 | 0 | |
15/06/2009 |
8.04
|
163,500 | 8.38 | 8.73 | 8.04 | 0 | 3,000 | 0 | |
12/06/2009 |
8.38
|
201,400 | 8.73 | 9.14 | 8.12 | 0 | 600 | 0 | |
11/06/2009 |
8.73
|
183,500 | 8.32 | 8.75 | 8.12 | 0 | 0 | 0 | |
10/06/2009 |
8.32
|
276,700 | 8.32 | 9.10 | 7.92 | 0 | 0 | 0 | |
09/06/2009 |
8.32
|
210,800 | 8.87 | 9.30 | 8.26 | 0 | 0 | 0 | |
08/06/2009 |
8.87
|
581,300 | 8.30 | 8.87 | 8.75 | 0 | 0 | 0 | |
05/06/2009 |
8.30
|
177,600 | 7.78 | 8.30 | 8.30 | 0 | 0 | 0 | |
04/06/2009 |
7.78
|
16,000 | 7.27 | 7.78 | 7.78 | 0 | 0 | 0 | |
03/06/2009 |
7.27
|
149,000 | 6.80 | 7.27 | 7.27 | 0 | 0 | 0 | |
02/06/2009 |
6.80
|
10,600 | 6.44 | 6.80 | 6.80 | 0 | 0 | 0 | |
01/06/2009 |
6.44
|
69,200 | 6.11 | 6.44 | 6.19 | 0 | 0 | 0 | |
29/05/2009 |
6.11
|
67,300 | 6.11 | 6.25 | 5.85 | 0 | 0 | 0 | |
28/05/2009 |
6.11
|
96,400 | 6.50 | 6.50 | 6.09 | 0 | 0 | 0 | |
27/05/2009 |
6.50
|
134,500 | 6.60 | 7.21 | 6.29 | 0 | 0 | 0 | |
26/05/2009 |
6.60
|
126,500 | 6.54 | 6.94 | 6.50 | 0 | 0 | 0 | |
25/05/2009 |
6.54
|
134,500 | 6.11 | 6.54 | 6.09 | 0 | 0 | 0 | |
22/05/2009 |
6.11
|
95,300 | 6.52 | 6.52 | 6.11 | 0 | 0 | 0 | |
21/05/2009 |
6.52
|
128,300 | 6.70 | 6.70 | 6.25 | 0 | 0 | 0 | |
20/05/2009 |
6.70
|
133,700 | 6.44 | 6.72 | 6.09 | 0 | 0 | 0 | |
19/05/2009 |
6.44
|
176,200 | 6.05 | 6.44 | 6.09 | 0 | 0 | 0 | |
18/05/2009 |
6.05
|
222,700 | 5.66 | 6.05 | 5.81 | 0 | 0 | 0 | |
15/05/2009 |
5.66
|
125,800 | 5.34 | 5.66 | 5.66 | 0 | 0 | 0 | |
14/05/2009 |
5.34
|
143,000 | 5.14 | 5.34 | 4.99 | 0 | 0 | 0 | |
13/05/2009 |
5.14
|
71,600 | 4.95 | 5.14 | 4.83 | 0 | 100 | 0 | |
12/05/2009 |
4.95
|
55,800 | 4.73 | 4.97 | 4.53 | 0 | 0 | 0 | |
11/05/2009 |
4.73
|
53,800 | 4.87 | 5.06 | 4.71 | 0 | 0 | 0 | |
08/05/2009 |
4.87
|
27,000 | 5.06 | 5.06 | 4.69 | 0 | 0 | 0 | |
07/05/2009 |
5.06
|
34,400 | 4.79 | 5.20 | 4.87 | 0 | 0 | 0 | |
06/05/2009 |
4.79
|
39,000 | 5.01 | 5.18 | 4.79 | 0 | 0 | 0 | |
05/05/2009 |
5.01
|
171,700 | 4.83 | 5.16 | 4.87 | 0 | 0 | 0 | |
04/05/2009 |
4.83
|
11,700 | 4.59 | 4.83 | 4.83 | 0 | 0 | 0 | |
29/04/2009 |
4.59
|
22,600 | 4.53 | 4.63 | 4.43 | 0 | 0 | 0 | |
28/04/2009 |
4.53
|
15,000 | 4.36 | 4.53 | 4.30 | 0 | 0 | 0 | |
27/04/2009 |
4.36
|
29,100 | 4.06 | 4.36 | 4.22 | 0 | 0 | 0 | |
24/04/2009 |
4.06
|
19,700 | 4.20 | 4.20 | 4.00 | 0 | 0 | 0 | |
23/04/2009 |
4.20
|
33,900 | 4.49 | 4.49 | 4.20 | 0 | 0 | 0 | |
22/04/2009 |
4.49
|
23,900 | 4.26 | 4.55 | 4.36 | 0 | 0 | 0 | |
21/04/2009 |
4.26
|
88,200 | 4.57 | 4.57 | 4.26 | 0 | 0 | 0 | |
20/04/2009 |
4.57
|
2,500 | 4.87 | 4.87 | 4.57 | 0 | 0 | 0 | |
17/04/2009 |
4.87
|
24,400 | 5.20 | 5.28 | 4.87 | 0 | 0 | 0 | |
16/04/2009 |
5.20
|
38,900 | 5.18 | 5.50 | 5.08 | 0 | 0 | 0 | |
15/04/2009 |
5.18
|
34,100 | 5.48 | 5.48 | 5.18 | 0 | 0 | 0 | |
14/04/2009 |
5.48
|
50,500 | 5.44 | 5.79 | 5.42 | 0 | 0 | 0 | |
13/04/2009 |
5.44
|
40,300 | 5.12 | 5.44 | 5.32 | 0 | 0 | 0 | |
10/04/2009 |
5.12
|
72,800 | 4.77 | 5.12 | 4.97 | 0 | 0 | 0 | |
09/04/2009 |
4.77
|
44,500 | 4.69 | 4.81 | 4.59 | 0 | 0 | 0 | |
08/04/2009 |
4.69
|
63,700 | 4.99 | 5.12 | 4.63 | 0 | 0 | 0 | |
07/04/2009 |
4.99
|
57,100 | 4.67 | 4.99 | 4.67 | 2,400 | 0 | 0 | |
03/04/2009 |
4.67
|
46,700 | 4.41 | 4.67 | 4.65 | 0 | 0 | 0 | |
02/04/2009 |
4.41
|
52,200 | 4.14 | 4.41 | 4.26 | 0 | 0 | 0 | |
01/04/2009 |
4.14
|
32,700 | 3.96 | 4.14 | 3.96 | 0 | 0 | 0 | |
31/03/2009 |
3.96
|
30,200 | 3.92 | 3.96 | 3.86 | 0 | 900 | 0 | |
30/03/2009 |
3.92
|
34,100 | 3.90 | 3.92 | 3.72 | 0 | 0 | 0 | |
27/03/2009 |
3.90
|
64,900 | 3.88 | 3.98 | 3.86 | 0 | 0 | 0 | |
26/03/2009 |
3.88
|
18,900 | 3.86 | 3.98 | 3.86 | 0 | 0 | 0 | |
25/03/2009 |
3.86
|
25,900 | 3.86 | 3.96 | 3.82 | 0 | 0 | 0 | |
24/03/2009 |
3.86
|
51,900 | 3.63 | 3.86 | 3.76 | 0 | 0 | 0 | |
23/03/2009 |
3.63
|
17,100 | 3.74 | 3.74 | 3.55 | 0 | 0 | 0 | |
20/03/2009 |
3.74
|
26,800 | 3.65 | 3.96 | 3.74 | 0 | 0 | 0 | |
19/03/2009 |
3.65
|
30,500 | 3.88 | 4.12 | 3.65 | 0 | 0 | 0 | |
18/03/2009 |
3.88
|
40,900 | 3.65 | 3.88 | 3.76 | 0 | 0 | 0 | |
17/03/2009 |
3.65
|
45,800 | 3.45 | 3.65 | 3.51 | 0 | 700 | 0 | |
16/03/2009 |
3.45
|
11,000 | 3.43 | 3.47 | 3.37 | 0 | 0 | 0 | |
13/03/2009 |
3.43
|
23,000 | 3.39 | 3.49 | 3.43 | 0 | 0 | 0 | |
12/03/2009 |
3.39
|
15,900 | 3.59 | 3.59 | 3.37 | 0 | 0 | 0 | |
11/03/2009 |
3.59
|
30,200 | 3.39 | 3.61 | 3.57 | 0 | 0 | 0 | |
10/03/2009 |
3.39
|
25,900 | 3.35 | 3.43 | 3.33 | 0 | 0 | 0 | |
09/03/2009: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
09/03/2009 |
3.35
|
15,500 | 3.25 | 3.41 | 3.29 | 0 | 0 | 0 | |
06/03/2009 |
3.25
|
29,000 | 3.25 | 3.33 | 3.17 | 0 | 0 | 0 | |
05/03/2009 |
3.25
|
13,100 | 3.21 | 3.37 | 3.25 | 0 | 0 | 0 | |
04/03/2009 |
3.21
|
15,100 | 3.15 | 3.23 | 3.13 | 0 | 0 | 0 | |
03/03/2009 |
3.15
|
30,400 | 3.19 | 3.19 | 3.05 | 0 | 0 | 0 | |
02/03/2009 |
3.19
|
44,100 | 3.01 | 3.19 | 2.94 | 0 | 0 | 0 | |
27/02/2009 |
3.01
|
20,400 | 3.01 | 3.03 | 2.88 | 0 | 0 | 0 | |
26/02/2009 |
3.01
|
41,100 | 3.01 | 3.03 | 2.90 | 0 | 0 | 0 | |
25/02/2009 |
3.01
|
11,400 | 2.80 | 3.01 | 2.97 | 0 | 0 | 0 | |
24/02/2009 |
2.80
|
6,700 | 2.94 | 2.94 | 2.78 | 0 | 0 | 0 | |
23/02/2009 |
2.94
|
15,400 | 3.13 | 3.13 | 2.92 | 0 | 0 | 0 | |
20/02/2009 |
3.13
|
18,400 | 3.13 | 3.15 | 3.13 | 0 | 0 | 0 | |
19/02/2009 |
3.13
|
18,800 | 3.11 | 3.21 | 3.03 | 0 | 0 | 0 | |
18/02/2009 |
3.11
|
8,000 | 3.09 | 3.13 | 3.09 | 0 | 0 | 0 | |
17/02/2009 |
3.09
|
17,600 | 3.29 | 3.31 | 3.09 | 300 | 0 | 0 | |
16/02/2009 |
3.29
|
2,500 | 3.31 | 3.33 | 3.29 | 0 | 0 | 0 | |
13/02/2009 |
3.31
|
4,900 | 3.33 | 3.39 | 3.31 | 0 | 0 | 0 | |
12/02/2009 |
3.33
|
11,600 | 3.35 | 3.56 | 3.33 | 0 | 0 | 0 | |
11/02/2009 |
3.35
|
11,600 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 | |
10/02/2009 |
3.52
|
3,600 | 3.60 | 3.60 | 3.48 | 0 | 0 | 0 | |
09/02/2009 |
3.60
|
3,900 | 3.56 | 3.62 | 3.56 | 0 | 0 | 0 | |
06/02/2009 |
3.56
|
6,100 | 3.31 | 3.56 | 3.33 | 0 | 0 | 0 | |
05/02/2009 |
3.31
|
20,900 | 3.52 | 3.54 | 3.31 | 0 | 0 | 0 | |
04/02/2009 |
3.52
|
2,800 | 3.66 | 3.72 | 3.52 | 0 | 200 | 0 | |
03/02/2009 |
3.66
|
7,600 | 3.91 | 3.91 | 3.66 | 0 | 0 | 0 | |
02/02/2009 |
3.91
|
2,000 | 3.89 | 3.93 | 3.91 | 0 | 0 | 0 | |
23/01/2009 |
3.89
|
13,000 | 3.89 | 4.03 | 3.89 | 0 | 0 | 0 | |
22/01/2009 |
3.89
|
9,100 | 3.91 | 4.11 | 3.89 | 0 | 0 | 0 | |
21/01/2009 |
3.91
|
2,400 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |