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) |
1.46 | 2.20% | 47,600 | 11,500 | 0.8 |
66
70.39
66
|
2 tháng
(2024-07-22) |
4.55 | 7.17% | 71,000 | 11,073 | 0.8 |
63.45
70.39
66
|
3 tháng
(2024-06-21) |
6.48 | 10.53% | 198,100 | -23,427 | -1.4 |
59.69
70.39
66
|
6 tháng
(2024-03-25) |
6.29 | 10.19% | 322,400 | -15,927 | -0.9 |
59.69
70.39
66
|
12 tháng
(2023-09-25) |
2.53 | 3.86% | 924,000 | -134,777 | -7.7 |
53.04
70.39
66
|
24 tháng
(2022-09-30) |
25.65 | 60.58% | 4,539,900 | 476,400 | 31.3 |
37.23
70.39
66
|
36 tháng
(2021-10-05) |
16.84 | 32.93% | 11,073,000 | 548,320 | 36.6 |
37.23
70.39
66
|
60 tháng
(2019-10-16) |
10.92 | 19.13% | 44,342,550 | -2,415,880 | -106.2 |
34.28
70.39
66
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/06/2009 |
12.57
|
72,830 | 12.57 | 12.66 | 12.07 | 2,000 | 56,390 | 0 | |
26/06/2009 |
12.57
|
39,770 | 12.96 | 13.35 | 12.37 | 0 | 26,530 | 0 | |
25/06/2009 |
12.96
|
29,480 | 12.37 | 12.96 | 12.47 | 0 | 13,850 | 0 | |
24/06/2009 |
12.37
|
54,590 | 12.96 | 13.55 | 12.37 | 200 | 49,350 | 0 | |
23/06/2009 |
12.96
|
44,420 | 13.55 | 13.55 | 12.96 | 25,000 | 0 | 0 | |
22/06/2009 |
13.55
|
31,490 | 14.23 | 14.23 | 13.55 | 100 | 0 | 0 | |
19/06/2009 |
14.23
|
43,370 | 14.73 | 15.12 | 14.23 | 100 | 0 | 0 | |
18/06/2009 |
14.73
|
62,860 | 14.73 | 15.41 | 14.73 | 100 | 1,100 | 0 | |
17/06/2009 |
14.73
|
14,260 | 15.41 | 15.41 | 14.73 | 100 | 0 | 0 | |
16/06/2009 |
15.41
|
2,550 | 16.20 | 16.20 | 15.41 | 100 | 0 | 0 | |
15/06/2009 |
16.20
|
68,070 | 16.98 | 16.98 | 16.20 | 0 | 20,070 | 0 | |
12/06/2009 |
16.98
|
86,160 | 16.20 | 16.98 | 16.98 | 0 | 20,100 | 0 | |
11/06/2009 |
16.20
|
47,590 | 15.51 | 16.20 | 16.20 | 0 | 20,000 | 0 | |
10/06/2009 |
15.51
|
180,380 | 14.82 | 15.51 | 15.51 | 0 | 65,100 | 0 | |
09/06/2009 |
14.82
|
87,340 | 14.14 | 14.82 | 14.73 | 0 | 25,000 | 0 | |
08/06/2009 |
14.14
|
60,370 | 13.55 | 14.14 | 14.14 | 0 | 25,000 | 0 | |
05/06/2009 |
13.55
|
28,360 | 12.96 | 13.55 | 13.55 | 0 | 25,080 | 0 | |
04/06/2009 |
12.96
|
2,940 | 12.37 | 12.96 | 12.96 | 0 | 0 | 0 | |
03/06/2009 |
12.37
|
7,450 | 11.78 | 12.37 | 12.37 | 0 | 10 | 0 | |
02/06/2009 |
11.78
|
2,300 | 11.29 | 11.78 | 11.78 | 0 | 0 | 0 | |
01/06/2009 |
11.29
|
67,990 | 10.80 | 11.29 | 10.99 | 0 | 50,080 | 0 | |
29/05/2009 |
10.80
|
30,590 | 10.70 | 10.80 | 10.21 | 0 | 25,000 | 0 | |
28/05/2009 |
10.70
|
30,250 | 10.50 | 10.80 | 10.50 | 0 | 40 | 0 | |
27/05/2009 |
10.50
|
10,830 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 | |
26/05/2009 |
10.50
|
16,090 | 10.41 | 10.50 | 10.21 | 0 | 0 | 0 | |
25/05/2009 |
10.41
|
15,720 | 9.91 | 10.41 | 10.01 | 0 | 0 | 0 | |
22/05/2009 |
9.91
|
11,680 | 10.11 | 10.11 | 9.91 | 0 | 0 | 0 | |
21/05/2009 |
10.11
|
15,970 | 9.82 | 10.11 | 9.80 | 0 | 0 | 0 | |
20/05/2009 |
9.82
|
20,030 | 9.64 | 9.82 | 9.62 | 1,300 | 1,000 | 0 | |
19/05/2009 |
9.64
|
6,720 | 9.62 | 9.82 | 9.64 | 0 | 0 | 0 | |
18/05/2009 |
9.62
|
34,630 | 9.54 | 9.64 | 9.54 | 500 | 30 | 0 | |
15/05/2009 |
9.54
|
19,840 | 9.29 | 9.58 | 9.33 | 1,300 | 0 | 0 | |
14/05/2009 |
9.29
|
26,090 | 9.33 | 9.33 | 9.17 | 0 | 0 | 0 | |
13/05/2009 |
9.33
|
14,670 | 9.33 | 9.42 | 9.25 | 0 | 0 | 0 | |
12/05/2009 |
9.33
|
24,520 | 9.27 | 9.40 | 9.23 | 500 | 0 | 0 | |
11/05/2009 |
9.27
|
28,010 | 9.48 | 9.52 | 9.11 | 0 | 80 | 0 | |
08/05/2009 |
9.48
|
22,660 | 9.48 | 9.48 | 9.07 | 0 | 0 | 0 | |
07/05/2009 |
9.48
|
25,760 | 9.03 | 9.48 | 9.03 | 100 | 1,000 | 0 | |
06/05/2009 |
9.03
|
34,180 | 9.44 | 9.44 | 9.03 | 180 | 0 | 0 | |
05/05/2009 |
9.44
|
9,190 | 9.01 | 9.44 | 9.44 | 0 | 0 | 0 | |
04/05/2009 |
9.01
|
32,750 | 8.60 | 9.01 | 9.01 | 0 | 10 | 0 | |
29/04/2009 |
8.60
|
12,310 | 8.54 | 8.64 | 8.54 | 0 | 0 | 0 | |
28/04/2009 |
8.54
|
6,130 | 8.44 | 8.82 | 8.44 | 0 | 30 | 0 | |
27/04/2009 |
8.44
|
4,930 | 8.34 | 8.54 | 8.34 | 0 | 0 | 0 | |
24/04/2009 |
8.34
|
21,050 | 8.64 | 8.64 | 8.29 | 40 | 0 | 0 | |
23/04/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/04/2009 |
8.64
|
10,350 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
22/04/2009 |
8.64
|
16,350 | 8.24 | 8.64 | 8.16 | 0 | 180 | 0 | |
21/04/2009 |
8.24
|
22,660 | 8.04 | 8.35 | 7.66 | 1,000 | 30 | 0 | |
20/04/2009 |
8.04
|
17,880 | 8.45 | 8.45 | 8.04 | 4,000 | 0 | 0 | |
17/04/2009 |
8.45
|
36,980 | 8.83 | 9.27 | 8.39 | 0 | 0 | 0 | |
16/04/2009 |
8.83
|
26,110 | 8.47 | 8.89 | 8.66 | 4,000 | 0 | 0 | |
15/04/2009 |
8.47
|
22,730 | 8.47 | 8.47 | 8.10 | 0 | 10,000 | 0 | |
14/04/2009 |
8.47
|
44,190 | 8.25 | 8.54 | 8.25 | 0 | 10,000 | 0 | |
13/04/2009 |
8.25
|
40,770 | 7.87 | 8.25 | 8.22 | 200 | 10,000 | 0 | |
10/04/2009 |
7.87
|
26,780 | 7.74 | 8.06 | 7.74 | 300 | 14,890 | 0 | |
09/04/2009 |
7.74
|
39,760 | 7.68 | 7.87 | 7.39 | 100 | 0 | 0 | |
08/04/2009 |
7.68
|
34,330 | 8.06 | 8.16 | 7.68 | 100 | 30,140 | 0 | |
07/04/2009 |
8.06
|
52,870 | 8.16 | 8.16 | 7.77 | 100 | 40,000 | 0 | |
03/04/2009 |
8.16
|
7,340 | 7.97 | 8.33 | 8.16 | 1,000 | 0 | 0 | |
02/04/2009 |
7.97
|
44,880 | 7.87 | 8.04 | 7.87 | 14,930 | 16,970 | 0 | |
01/04/2009 |
7.87
|
16,570 | 7.62 | 7.99 | 7.87 | 0 | 13,030 | 0 | |
31/03/2009 |
7.62
|
18,370 | 7.91 | 7.91 | 7.53 | 11,070 | 0 | 0 | |
30/03/2009 |
7.91
|
6,490 | 8.04 | 8.04 | 7.91 | 2,120 | 0 | 0 | |
27/03/2009 |
8.04
|
39,670 | 7.68 | 8.06 | 7.70 | 13,390 | 0 | 0 | |
26/03/2009 |
7.68
|
25,060 | 7.58 | 7.77 | 7.58 | 0 | 0 | 0 | |
25/03/2009 |
7.58
|
11,500 | 7.58 | 7.58 | 7.49 | 0 | 0 | 0 | |
24/03/2009 |
7.58
|
10,070 | 7.29 | 7.66 | 7.39 | 0 | 0 | 0 | |
23/03/2009 |
7.29
|
3,040 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
20/03/2009 |
7.29
|
5,560 | 7.29 | 7.47 | 7.29 | 0 | 0 | 0 | |
19/03/2009 |
7.29
|
6,900 | 7.56 | 7.56 | 7.29 | 0 | 0 | 0 | |
18/03/2009 |
7.56
|
31,910 | 7.31 | 7.68 | 7.33 | 3,350 | 0 | 0 | |
17/03/2009 |
7.31
|
7,130 | 7.06 | 7.33 | 7.10 | 1,750 | 0 | 0 | |
16/03/2009 |
7.06
|
2,050 | 7.01 | 7.10 | 7.01 | 260 | 1,570 | 0 | |
13/03/2009 |
7.01
|
12,820 | 7.05 | 7.29 | 7.01 | 3,200 | 0 | 0 | |
12/03/2009 |
7.05
|
18,000 | 7.41 | 7.41 | 7.05 | 2,000 | 0 | 0 | |
11/03/2009 |
7.41
|
9,900 | 7.12 | 7.41 | 7.41 | 5,000 | 0 | 0 | |
10/03/2009 |
7.12
|
9,270 | 7.29 | 7.39 | 7.12 | 0 | 0 | 0 | |
09/03/2009 |
7.29
|
2,630 | 7.16 | 7.37 | 7.29 | 0 | 0 | 0 | |
06/03/2009 |
7.16
|
1,660 | 7.43 | 7.43 | 7.12 | 0 | 0 | 0 | |
05/03/2009 |
7.43
|
360 | 7.22 | 7.49 | 7.43 | 0 | 0 | 0 | |
04/03/2009 |
7.22
|
3,380 | 7.22 | 7.49 | 7.20 | 0 | 0 | 0 | |
03/03/2009 |
7.22
|
28,790 | 7.58 | 7.58 | 7.22 | 9,800 | 0 | 0 | |
02/03/2009 |
7.58
|
660 | 7.26 | 7.60 | 7.10 | 0 | 0 | 0 | |
27/02/2009 |
7.26
|
2,450 | 6.91 | 7.26 | 6.91 | 80 | 0 | 0 | |
26/02/2009 |
6.91
|
10,550 | 6.95 | 7.10 | 6.82 | 0 | 4,450 | 0 | |
25/02/2009 |
6.95
|
30,710 | 7.29 | 7.29 | 6.95 | 1,000 | 15,550 | 0 | |
24/02/2009 |
7.29
|
38,780 | 7.68 | 7.68 | 7.29 | 0 | 0 | 0 | |
23/02/2009 |
7.68
|
2,360 | 8.06 | 8.06 | 7.68 | 0 | 0 | 0 | |
20/02/2009 |
8.06
|
25,610 | 8.25 | 8.25 | 7.85 | 3,960 | 0 | 0 | |
19/02/2009 |
8.25
|
6,070 | 7.99 | 8.25 | 7.99 | 4,040 | 0 | 0 | |
18/02/2009 |
7.99
|
10,540 | 8.39 | 8.39 | 7.99 | 0 | 0 | 0 | |
17/02/2009 |
8.39
|
15,670 | 8.83 | 8.83 | 8.39 | 0 | 0 | 0 | |
16/02/2009 |
8.83
|
1,970 | 8.91 | 8.91 | 8.47 | 1,000 | 0 | 0 | |
13/02/2009 |
8.91
|
3,290 | 8.73 | 8.93 | 8.91 | 0 | 0 | 0 | |
12/02/2009 |
8.73
|
5,460 | 9.18 | 9.29 | 8.73 | 100 | 5,000 | 0 | |
11/02/2009 |
9.18
|
150 | 8.83 | 9.21 | 9.18 | 100 | 0 | 0 | |
10/02/2009 |
8.83
|
970 | 9.29 | 9.29 | 8.83 | 0 | 0 | 0 | |
09/02/2009 |
9.29
|
200 | 9.21 | 9.29 | 9.29 | 0 | 0 | 0 | |
06/02/2009 |
9.21
|
2,210 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
05/02/2009 |
9.21
|
2,040 | 9.41 | 9.41 | 9.06 | 0 | 0 | 0 |