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) |
-0.40 | -2.57% | 55,790,100 | -96,154 | -1.6 |
14.85
15.95
15.25
|
2 tháng
(2024-07-22) |
-0.45 | -2.88% | 122,907,700 | 6,257 | -0.2 |
13.60
15.95
15.25
|
3 tháng
(2024-06-21) |
-1.05 | -6.48% | 194,669,500 | -15,533 | -0.8 |
13.60
16.60
15.25
|
6 tháng
(2024-03-25) |
-3.60 | -19.21% | 557,159,800 | -925,443 | -19.6 |
13.60
19.05
15.25
|
12 tháng
(2023-09-25) |
-3.23 | -17.58% | 1,810,974,100 | -4,667,334 | -86.1 |
13.29
19.05
15.25
|
24 tháng
(2022-09-30) |
-2.95 | -16.30% | 3,555,338,500 | -1,290,281 | -78.2 |
10.06
22.45
15.25
|
36 tháng
(2021-10-05) |
-2.06 | -11.98% | 5,414,981,400 | -44,564,023 | -1,583.1 |
10.06
54.16
15.25
|
60 tháng
(2019-10-16) |
-6.49 | -29.98% | 6,293,521,830 | -130,851,533 | -3,228.1 |
10.06
54.16
15.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2009 |
8.53
|
234,290 | 8.98 | 8.98 | 8.53 | 1,000 | 8,000 | 0 | |
30/06/2009 |
8.98
|
104,810 | 9.45 | 9.45 | 8.98 | 6,500 | 1,550 | 0 | |
29/06/2009 |
9.45
|
91,370 | 9.90 | 9.90 | 9.45 | 500 | 3,000 | 0 | |
26/06/2009 |
9.90
|
203,760 | 9.95 | 9.95 | 9.50 | 8,200 | 0 | 0 | |
25/06/2009 |
9.95
|
77,350 | 10.22 | 10.60 | 9.95 | 19,000 | 0 | 0 | |
24/06/2009 |
10.22
|
154,070 | 9.75 | 10.22 | 9.75 | 2,400 | 73,890 | 0 | |
23/06/2009 |
9.75
|
43,290 | 10.25 | 10.25 | 9.75 | 31,550 | 20,950 | 0 | |
22/06/2009 |
10.25
|
175,210 | 10.77 | 10.77 | 10.25 | 80,040 | 20,800 | 0 | |
19/06/2009 |
10.77
|
236,370 | 10.65 | 11.14 | 10.65 | 5,500 | 33,980 | 0 | |
18/06/2009 |
10.65
|
317,510 | 10.80 | 11.19 | 10.65 | 1,100 | 50,300 | 0 | |
17/06/2009 |
10.80
|
117,130 | 11.34 | 11.34 | 10.80 | 27,250 | 0 | 0 | |
16/06/2009 |
11.34
|
17,150 | 11.94 | 11.94 | 11.34 | 2,050 | 0 | 0 | |
15/06/2009 |
11.94
|
434,880 | 12.56 | 12.56 | 11.94 | 254,960 | 2,500 | 0 | |
12/06/2009 |
12.56
|
159,330 | 12.81 | 13.18 | 12.31 | 60 | 1,120 | 0 | |
11/06/2009 |
12.81
|
173,470 | 12.29 | 12.81 | 12.29 | 0 | 0 | 0 | |
10/06/2009 |
12.29
|
356,420 | 12.94 | 12.94 | 12.29 | 13,200 | 1,750 | 0 | |
09/06/2009 |
12.94
|
936,110 | 12.34 | 12.94 | 12.56 | 0 | 601,120 | 0 | |
08/06/2009 |
12.34
|
43,950 | 11.77 | 12.34 | 12.34 | 1,740 | 0 | 0 | |
05/06/2009 |
11.77
|
13,020 | 11.22 | 11.77 | 11.77 | 0 | 60 | 0 | |
04/06/2009 |
11.22
|
55,370 | 10.70 | 11.22 | 11.22 | 0 | 13,200 | 0 | |
03/06/2009 |
10.70
|
101,720 | 10.20 | 10.70 | 10.70 | 4,370 | 0 | 0 | |
02/06/2009 |
10.20
|
225,250 | 9.75 | 10.22 | 9.98 | 0 | 1,140 | 0 | |
01/06/2009 |
9.75
|
135,570 | 9.30 | 9.75 | 9.53 | 13,750 | 100 | 0 | |
29/05/2009 |
9.30
|
128,410 | 9.08 | 9.33 | 9.08 | 0 | 500 | 0 | |
28/05/2009 |
9.08
|
141,070 | 9.33 | 9.33 | 9.08 | 100 | 4,370 | 0 | |
27/05/2009 |
9.33
|
95,490 | 9.75 | 9.75 | 9.28 | 0 | 0 | 0 | |
26/05/2009 |
9.75
|
101,510 | 9.53 | 9.93 | 9.70 | 0 | 13,750 | 0 | |
25/05/2009 |
9.53
|
144,200 | 9.08 | 9.53 | 9.20 | 0 | 0 | 0 | |
22/05/2009 |
9.08
|
169,900 | 9.30 | 9.30 | 8.96 | 140 | 100 | 0 | |
21/05/2009 |
9.30
|
151,330 | 9.20 | 9.55 | 9.20 | 16,700 | 0 | 0 | |
20/05/2009 |
9.20
|
174,590 | 9.13 | 9.25 | 9.08 | 1,900 | 0 | 0 | |
19/05/2009 |
9.13
|
147,580 | 8.93 | 9.18 | 8.91 | 500 | 0 | 0 | |
18/05/2009 |
8.93
|
80,320 | 9.01 | 9.01 | 8.86 | 1,000 | 140 | 0 | |
15/05/2009 |
9.01
|
174,730 | 8.58 | 9.01 | 8.58 | 70 | 16,700 | 0 | |
14/05/2009 |
8.58
|
143,040 | 8.71 | 8.71 | 8.36 | 1,820 | 1,900 | 0 | |
13/05/2009 |
8.71
|
174,270 | 9.08 | 9.08 | 8.71 | 0 | 500 | 0 | |
12/05/2009 |
9.08
|
182,030 | 8.86 | 9.08 | 8.71 | 36,310 | 1,000 | 0 | |
11/05/2009 |
8.86
|
150,890 | 8.91 | 9.01 | 8.48 | 0 | 70 | 0 | |
08/05/2009 |
8.91
|
382,360 | 8.48 | 8.91 | 8.71 | 0 | 0 | 0 | |
07/05/2009 |
8.48
|
108,330 | 8.08 | 8.48 | 8.48 | 0 | 0 | 0 | |
06/05/2009 |
8.08
|
246,050 | 8.41 | 8.46 | 8.08 | 480 | 36,310 | 0 | |
05/05/2009 |
8.41
|
51,400 | 8.01 | 8.41 | 8.41 | 13,450 | 0 | 0 | |
04/05/2009 |
8.01
|
41,230 | 7.64 | 8.01 | 8.01 | 2,000 | 32,400 | 0 | |
29/04/2009 |
7.64
|
35,150 | 7.46 | 7.64 | 7.29 | 10,000 | 0 | 0 | |
28/04/2009 |
7.46
|
26,990 | 7.41 | 7.46 | 7.34 | 10,000 | 280 | 0 | |
27/04/2009 |
7.41
|
18,950 | 7.21 | 7.49 | 7.21 | 8,890 | 500 | 0 | |
24/04/2009 |
7.21
|
57,920 | 7.39 | 7.51 | 7.11 | 10,390 | 14,570 | 0 | |
23/04/2009 |
7.39
|
36,350 | 7.56 | 7.56 | 7.34 | 20 | 0 | 0 | |
22/04/2009 |
7.56
|
62,270 | 7.29 | 7.64 | 7.21 | 380 | 7,470 | 0 | |
21/04/2009 |
7.29
|
318,810 | 7.66 | 7.66 | 7.29 | 90,910 | 22,000 | 0 | |
20/04/2009 |
7.66
|
32,870 | 8.06 | 8.06 | 7.66 | 23,300 | 10,390 | 0 | |
17/04/2009 |
8.06
|
74,970 | 8.48 | 8.48 | 8.06 | 100 | 0 | 0 | |
16/04/2009 |
8.48
|
168,660 | 8.83 | 8.96 | 8.41 | 0 | 400 | 0 | |
15/04/2009 |
8.83
|
198,500 | 8.91 | 9.20 | 8.63 | 75,500 | 0 | 0 | |
14/04/2009 |
8.91
|
221,870 | 8.48 | 8.91 | 8.58 | 76,690 | 2,090 | 0 | |
13/04/2009 |
8.48
|
101,690 | 8.08 | 8.48 | 8.48 | 29,600 | 870 | 0 | |
10/04/2009 |
8.08
|
100,770 | 7.71 | 8.08 | 8.08 | 46,010 | 930 | 0 | |
09/04/2009 |
7.71
|
44,220 | 7.59 | 7.84 | 7.46 | 200 | 0 | 0 | |
08/04/2009 |
7.59
|
258,510 | 7.56 | 7.94 | 7.29 | 64,630 | 1,190 | 0 | |
07/04/2009 |
7.56
|
81,630 | 7.21 | 7.56 | 7.46 | 48,730 | 1,100 | 0 | |
03/04/2009 |
7.21
|
188,070 | 6.89 | 7.21 | 7.14 | 40,420 | 1,770 | 0 | |
02/04/2009 |
6.89
|
81,170 | 6.57 | 6.89 | 6.67 | 16,450 | 1,750 | 0 | |
01/04/2009 |
6.57
|
57,900 | 6.34 | 6.62 | 6.34 | 1,000 | 200 | 0 | |
31/03/2009 |
6.34
|
22,830 | 6.34 | 6.34 | 6.24 | 100 | 0 | 0 | |
30/03/2009 |
6.34
|
62,140 | 6.29 | 6.47 | 6.24 | 13,180 | 0 | 0 | |
27/03/2009 |
6.29
|
82,230 | 6.59 | 6.74 | 6.29 | 3,300 | 700 | 0 | |
26/03/2009 |
6.59
|
17,860 | 6.52 | 6.74 | 6.52 | 0 | 0 | 0 | |
25/03/2009 |
6.52
|
80,310 | 6.52 | 6.59 | 6.22 | 28,950 | 100 | 0 | |
24/03/2009 |
6.52
|
68,890 | 6.22 | 6.52 | 6.37 | 19,000 | 500 | 0 | |
23/03/2009 |
6.22
|
42,790 | 6.27 | 6.49 | 6.09 | 16,140 | 0 | 0 | |
20/03/2009 |
6.27
|
59,680 | 6.00 | 6.29 | 5.97 | 31,800 | 0 | 0 | |
19/03/2009 |
6.00
|
87,800 | 6.02 | 6.29 | 5.97 | 40,000 | 0 | 0 | |
18/03/2009 |
6.02
|
30,540 | 5.75 | 6.02 | 6.02 | 20,360 | 0 | 0 | |
17/03/2009 |
5.75
|
112,830 | 5.47 | 5.75 | 5.22 | 56,270 | 200 | 0 | |
16/03/2009 |
5.47
|
16,550 | 5.37 | 5.57 | 5.42 | 0 | 0 | 0 | |
13/03/2009 |
5.37
|
19,600 | 5.50 | 5.67 | 5.35 | 200 | 300 | 0 | |
12/03/2009 |
5.50
|
42,080 | 5.72 | 5.72 | 5.50 | 250 | 0 | 0 | |
11/03/2009 |
5.72
|
59,280 | 5.47 | 5.75 | 5.72 | 1,700 | 100 | 0 | |
10/03/2009 |
5.47
|
15,130 | 5.32 | 5.47 | 5.30 | 10,720 | 0 | 0 | |
09/03/2009 |
5.32
|
12,590 | 5.37 | 5.37 | 5.32 | 650 | 3,000 | 0 | |
06/03/2009 |
5.37
|
13,230 | 5.45 | 5.47 | 5.37 | 3,300 | 0 | 0 | |
05/03/2009 |
5.45
|
35,900 | 5.35 | 5.52 | 5.35 | 1,100 | 2,860 | 0 | |
04/03/2009 |
5.35
|
33,510 | 5.22 | 5.35 | 5.15 | 3,100 | 1,000 | 0 | |
03/03/2009 |
5.22
|
73,080 | 5.15 | 5.22 | 4.90 | 10,700 | 3,610 | 0 | |
02/03/2009 |
5.15
|
91,800 | 4.95 | 5.17 | 4.95 | 1,950 | 4,380 | 0 | |
27/02/2009 |
4.95
|
26,680 | 4.73 | 4.95 | 4.88 | 5,380 | 0 | 0 | |
26/02/2009 |
4.73
|
43,660 | 4.50 | 4.73 | 4.53 | 23,900 | 0 | 0 | |
25/02/2009 |
4.50
|
18,870 | 4.30 | 4.50 | 4.50 | 6,900 | 5,240 | 0 | |
24/02/2009 |
4.30
|
216,970 | 4.50 | 4.50 | 4.28 | 1,500 | 71,270 | 0 | |
23/02/2009: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
23/02/2009 |
4.50
|
83,930 | 4.73 | 4.73 | 4.50 | 23,200 | 32,700 | 0 | |
20/02/2009 |
4.73
|
71,610 | 4.96 | 4.96 | 4.73 | 10,170 | 32,030 | 0 | |
19/02/2009 |
4.96
|
124,090 | 5.20 | 5.32 | 4.96 | 910 | 29,920 | 0 | |
18/02/2009 |
5.20
|
43,620 | 5.46 | 5.46 | 5.20 | 790 | 14,950 | 0 | |
17/02/2009 |
5.46
|
40,140 | 5.70 | 5.70 | 5.42 | 4,500 | 14,940 | 0 | |
16/02/2009 |
5.70
|
13,780 | 5.72 | 5.72 | 5.70 | 3,300 | 8,810 | 0 | |
13/02/2009 |
5.72
|
17,890 | 5.75 | 5.80 | 5.70 | 1,450 | 9,250 | 0 | |
12/02/2009 |
5.75
|
24,970 | 5.82 | 5.82 | 5.75 | 150 | 16,500 | 0 | |
11/02/2009 |
5.82
|
40,570 | 5.96 | 6.10 | 5.75 | 22,050 | 13,000 | 0 | |
10/02/2009 |
5.96
|
620 | 6.20 | 6.20 | 5.96 | 90 | 0 | 0 | |
09/02/2009 |
6.20
|
15,090 | 5.99 | 6.20 | 6.13 | 710 | 0 | 0 |