Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.75 | 2.89% | 7,877,900 | -30,800 | -0.8 |
25.10
27.05
27.05
|
2 tháng
(2024-07-22) |
-1.55 | -5.49% | 14,297,100 | -30,800 | -0.8 |
24.60
28.40
27.05
|
3 tháng
(2024-06-20) |
-2.80 | -9.49% | 25,137,300 | -44,700 | -1.2 |
24.60
29.85
27.05
|
6 tháng
(2024-03-22) |
2.45 | 10.10% | 46,333,500 | -55,900 | -1.5 |
23.85
30.40
27.05
|
12 tháng
(2023-09-25) |
4 | 17.62% | 55,590,500 | -141,480 | -3.5 |
22
30.40
27.05
|
24 tháng
(2022-09-29) |
2.70 | 11.25% | 78,722,800 | -146,566 | -6.4 |
22
30.40
27.05
|
36 tháng
(2021-10-04) |
-8.50 | -24.15% | 111,845,500 | -176,572 | -9.7 |
22
45.25
27.05
|
60 tháng
(2019-10-15) |
9.10 | 51.70% | 213,703,860 | -1,068,762 | -36.8 |
17.50
53
27.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2009 |
14.43
|
21,190 | 14.43 | 14.43 | 13.76 | 0 | 1,000 | 0 | |
30/06/2009 |
14.43
|
21,430 | 15.09 | 15.09 | 14.43 | 0 | 1,400 | 0 | |
29/06/2009 |
15.09
|
47,840 | 14.65 | 15.20 | 14.21 | 200 | 0 | 0 | |
26/06/2009 |
14.65
|
52,400 | 13.98 | 14.65 | 13.98 | 0 | 4,800 | 0 | |
25/06/2009 |
13.98
|
66,930 | 13.32 | 13.98 | 13.87 | 600 | 0 | 0 | |
24/06/2009 |
13.32
|
16,850 | 12.76 | 13.32 | 13.32 | 0 | 0 | 0 | |
23/06/2009 |
12.76
|
51,650 | 13.10 | 13.10 | 12.54 | 25,000 | 2,300 | 0 | |
22/06/2009 |
13.10
|
61,160 | 13.76 | 13.76 | 13.10 | 1,000 | 500 | 0 | |
19/06/2009 |
13.76
|
30,910 | 14.43 | 14.43 | 13.76 | 0 | 1,000 | 0 | |
18/06/2009 |
14.43
|
13,320 | 14.43 | 14.65 | 13.76 | 450 | 0 | 0 | |
17/06/2009 |
14.43
|
103,880 | 13.76 | 14.43 | 13.10 | 10 | 400 | 0 | |
16/06/2009 |
13.76
|
79,490 | 14.43 | 14.43 | 13.76 | 2,000 | 1,000 | 0 | |
15/06/2009 |
14.43
|
45,140 | 15.09 | 15.09 | 14.43 | 2,000 | 0 | 0 | |
12/06/2009 |
15.09
|
75,610 | 14.43 | 15.09 | 14.54 | 630 | 25,000 | 0 | |
11/06/2009 |
14.43
|
41,880 | 13.76 | 14.43 | 14.21 | 21,880 | 1,000 | 0 | |
10/06/2009 |
13.76
|
69,140 | 14.32 | 14.43 | 13.65 | 3,900 | 0 | 0 | |
09/06/2009 |
14.32
|
172,960 | 13.65 | 14.32 | 13.98 | 3,000 | 51,940 | 0 | |
08/06/2009 |
13.65
|
11,280 | 13.10 | 13.65 | 13.65 | 0 | 0 | 0 | |
05/06/2009 |
13.10
|
38,170 | 12.54 | 13.10 | 13.10 | 21,350 | 25,030 | 0 | |
04/06/2009 |
12.54
|
63,250 | 11.99 | 12.54 | 12.32 | 0 | 30,000 | 0 | |
03/06/2009 |
11.99
|
43,340 | 11.76 | 11.99 | 11.76 | 6,000 | 5,000 | 0 | |
02/06/2009 |
11.76
|
48,700 | 11.43 | 11.87 | 11.32 | 0 | 1,220 | 0 | |
01/06/2009 |
11.43
|
38,370 | 11.43 | 11.54 | 11.43 | 0 | 0 | 0 | |
29/05/2009 |
11.43
|
1,420 | 11.54 | 11.76 | 11.43 | 0 | 0 | 0 | |
28/05/2009 |
11.54
|
16,590 | 11.32 | 11.54 | 11.10 | 1,000 | 0 | 0 | |
27/05/2009 |
11.32
|
10,130 | 11.43 | 11.54 | 11.32 | 0 | 0 | 0 | |
26/05/2009 |
11.43
|
31,920 | 11.43 | 11.54 | 11.43 | 0 | 800 | 0 | |
25/05/2009 |
11.43
|
13,710 | 11.21 | 11.65 | 11.10 | 0 | 0 | 0 | |
22/05/2009 |
11.21
|
15,790 | 11.76 | 11.76 | 11.21 | 0 | 0 | 0 | |
21/05/2009 |
11.76
|
11,330 | 11.87 | 11.87 | 11.54 | 5,230 | 500 | 0 | |
20/05/2009 |
11.87
|
27,580 | 11.43 | 11.99 | 11.43 | 10,020 | 500 | 0 | |
19/05/2009 |
11.43
|
31,850 | 11.21 | 11.43 | 11.21 | 16,290 | 0 | 0 | |
18/05/2009 |
11.21
|
8,340 | 11.10 | 11.32 | 11.21 | 3,300 | 0 | 0 | |
15/05/2009 |
11.10
|
22,880 | 10.88 | 11.10 | 10.88 | 100 | 400 | 0 | |
14/05/2009 |
10.88
|
18,560 | 11.10 | 11.10 | 10.83 | 0 | 0 | 0 | |
13/05/2009 |
11.10
|
16,970 | 11.21 | 11.43 | 10.99 | 0 | 0 | 0 | |
12/05/2009 |
11.21
|
33,190 | 11.21 | 11.21 | 10.88 | 0 | 1,980 | 0 | |
11/05/2009 |
11.21
|
50,290 | 11.43 | 11.43 | 11.10 | 0 | 0 | 0 | |
08/05/2009 |
11.43
|
66,220 | 11.65 | 11.65 | 11.10 | 0 | 0 | 0 | |
07/05/2009 |
11.65
|
89,340 | 11.99 | 12.43 | 11.54 | 52,090 | 170 | 0 | |
06/05/2009 |
11.99
|
123,630 | 12.43 | 12.98 | 11.99 | 107,380 | 1,030 | 0 | |
05/05/2009 |
12.43
|
64,630 | 11.87 | 12.43 | 11.99 | 10,310 | 0 | 0 | |
04/05/2009 |
11.87
|
325,760 | 11.32 | 11.87 | 11.65 | 101,300 | 0 | 0 | |
29/04/2009 |
11.32
|
61,850 | 10.88 | 11.32 | 11.08 | 0 | 0 | 0 | |
28/04/2009 |
10.88
|
9,150 | 10.88 | 10.88 | 10.59 | 1,000 | 1,000 | 0 | |
27/04/2009 |
10.88
|
20,650 | 10.77 | 10.88 | 10.34 | 1,500 | 0 | 0 | |
24/04/2009 |
10.77
|
10,170 | 11.32 | 11.32 | 10.77 | 750 | 0 | 0 | |
23/04/2009 |
11.32
|
128,400 | 10.83 | 11.32 | 10.77 | 2,100 | 0 | 0 | |
22/04/2009 |
10.83
|
116,400 | 10.32 | 10.83 | 9.88 | 111,050 | 0 | 0 | |
21/04/2009 |
10.32
|
68,780 | 10.32 | 10.32 | 9.81 | 0 | 1,000 | 0 | |
20/04/2009 |
10.32
|
38,420 | 10.85 | 10.85 | 10.32 | 0 | 300 | 0 | |
17/04/2009 |
10.85
|
138,520 | 10.34 | 10.85 | 9.88 | 3,070 | 0 | 0 | |
16/04/2009 |
10.34
|
60,670 | 9.86 | 10.34 | 9.88 | 42,120 | 3,130 | 0 | |
15/04/2009 |
9.86
|
65,950 | 9.72 | 9.86 | 9.32 | 1,750 | 400 | 0 | |
14/04/2009 |
9.72
|
44,670 | 10.08 | 10.08 | 9.63 | 1,660 | 0 | 0 | |
13/04/2009 |
10.08
|
73,020 | 9.66 | 10.12 | 9.99 | 5,400 | 0 | 0 | |
10/04/2009 |
9.66
|
35,040 | 9.43 | 9.66 | 9.54 | 1,510 | 8,970 | 0 | |
09/04/2009 |
9.43
|
39,200 | 9.54 | 9.74 | 9.12 | 800 | 0 | 0 | |
08/04/2009 |
9.54
|
66,520 | 9.21 | 9.66 | 8.77 | 200 | 0 | 0 | |
07/04/2009 |
9.21
|
34,960 | 9.19 | 9.23 | 9.10 | 0 | 0 | 0 | |
03/04/2009 |
9.19
|
38,680 | 8.77 | 9.19 | 9.03 | 0 | 0 | 0 | |
02/04/2009 |
8.77
|
46,150 | 8.37 | 8.77 | 8.39 | 22,850 | 1,500 | 0 | |
01/04/2009 |
8.37
|
25,990 | 8.21 | 8.61 | 8.21 | 0 | 0 | 0 | |
31/03/2009 |
8.21
|
30,790 | 8.61 | 8.61 | 8.21 | 0 | 2,400 | 0 | |
30/03/2009 |
8.61
|
10,020 | 8.92 | 8.92 | 8.61 | 100 | 2,500 | 0 | |
27/03/2009 |
8.92
|
175,030 | 9.37 | 9.83 | 8.92 | 139,230 | 0 | 0 | |
26/03/2009 |
9.37
|
89,040 | 8.99 | 9.43 | 8.57 | 61,190 | 0 | 0 | |
25/03/2009 |
8.99
|
19,290 | 9.32 | 9.32 | 8.99 | 750 | 0 | 0 | |
24/03/2009 |
9.32
|
58,910 | 8.88 | 9.32 | 9.30 | 38,910 | 0 | 0 | |
23/03/2009 |
8.88
|
48,450 | 8.46 | 8.88 | 8.55 | 41,630 | 2,000 | 0 | |
20/03/2009 |
8.46
|
48,860 | 8.10 | 8.48 | 8.21 | 35,000 | 0 | 0 | |
19/03/2009 |
8.10
|
95,830 | 7.92 | 8.30 | 7.55 | 42,000 | 0 | 0 | |
18/03/2009 |
7.92
|
85,940 | 7.55 | 7.92 | 7.75 | 55,010 | 0 | 0 | |
17/03/2009 |
7.55
|
21,750 | 7.32 | 7.68 | 7.32 | 2,000 | 0 | 0 | |
16/03/2009 |
7.32
|
21,950 | 7.21 | 7.32 | 7.17 | 15,400 | 0 | 0 | |
13/03/2009 |
7.21
|
6,950 | 7.12 | 7.21 | 7.19 | 0 | 0 | 0 | |
12/03/2009 |
7.12
|
8,230 | 7.21 | 7.21 | 7.10 | 5,950 | 200 | 0 | |
11/03/2009 |
7.21
|
19,190 | 7.28 | 7.32 | 7.10 | 10,000 | 0 | 0 | |
10/03/2009 |
7.28
|
8,810 | 7.24 | 7.28 | 7.21 | 0 | 3,000 | 0 | |
09/03/2009 |
7.24
|
11,520 | 7.10 | 7.24 | 7.10 | 8,700 | 0 | 0 | |
06/03/2009 |
7.10
|
11,650 | 7.06 | 7.10 | 6.90 | 4,550 | 0 | 0 | |
05/03/2009 |
7.06
|
18,900 | 6.99 | 7.10 | 6.99 | 14,800 | 2,000 | 0 | |
04/03/2009 |
6.99
|
2,330 | 6.93 | 6.99 | 6.88 | 2,090 | 0 | 0 | |
03/03/2009 |
6.93
|
11,320 | 7.04 | 7.04 | 6.84 | 5,000 | 5,000 | 0 | |
02/03/2009 |
7.04
|
7,740 | 6.95 | 7.10 | 6.84 | 100 | 0 | 0 | |
27/02/2009 |
6.95
|
3,600 | 6.90 | 6.95 | 6.90 | 0 | 0 | 0 | |
26/02/2009 |
6.90
|
8,440 | 6.88 | 6.90 | 6.66 | 2,540 | 0 | 0 | |
25/02/2009 |
6.88
|
21,450 | 6.66 | 6.95 | 6.88 | 0 | 0 | 0 | |
24/02/2009 |
6.66
|
41,750 | 6.99 | 6.99 | 6.66 | 0 | 0 | 0 | |
23/02/2009 |
6.99
|
21,450 | 7.10 | 7.10 | 6.86 | 0 | 0 | 0 | |
20/02/2009 |
7.10
|
15,440 | 6.88 | 7.19 | 6.88 | 0 | 0 | 0 | |
19/02/2009 |
6.88
|
6,320 | 6.66 | 6.88 | 6.57 | 0 | 0 | 0 | |
18/02/2009 |
6.66
|
47,990 | 6.93 | 6.93 | 6.59 | 0 | 0 | 0 | |
17/02/2009 |
6.93
|
35,900 | 7.12 | 7.12 | 6.90 | 200 | 0 | 0 | |
16/02/2009 |
7.12
|
17,630 | 7.28 | 7.28 | 7.10 | 0 | 0 | 0 | |
13/02/2009 |
7.28
|
210 | 7.21 | 7.32 | 7.28 | 0 | 0 | 0 | |
12/02/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/02/2009 |
7.21
|
22,840 | 7.08 | 7.32 | 7.21 | 0 | 0 | 0 | |
11/02/2009 |
7.08
|
35,770 | 7.06 | 7.10 | 6.99 | 7,560 | 0 | 0 | |
10/02/2009 |
7.06
|
1,070 | 7.32 | 7.36 | 7.06 | 0 | 0 | 0 | |
09/02/2009 |
7.32
|
19,470 | 7.06 | 7.32 | 7.10 | 13,590 | 0 | 0 |