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) |
-0.10 | -0.23% | 677,600 | -3,800 | -0.2 |
40
46.45
42.85
|
2 tháng
(2024-07-22) |
0.20 | 0.47% | 1,419,000 | -26,900 | -1.2 |
40
46.45
42.85
|
3 tháng
(2024-06-21) |
-12.55 | -22.65% | 3,592,900 | -46,404 | -2.2 |
40
55.40
42.85
|
6 tháng
(2024-03-25) |
12.85 | 42.83% | 10,434,300 | -46,504 | -1.4 |
29.80
55.40
42.85
|
12 tháng
(2023-09-25) |
15.54 | 56.89% | 12,221,700 | -108,104 | -3.2 |
22.12
55.40
42.85
|
24 tháng
(2022-09-30) |
11.01 | 34.60% | 13,513,500 | -298,620 | -9.9 |
22.12
55.40
42.85
|
36 tháng
(2021-10-05) |
4.47 | 11.64% | 16,160,700 | -533,960 | -19.8 |
22.12
55.40
42.85
|
60 tháng
(2019-10-16) |
21.82 | 103.74% | 33,359,150 | -6,052,951 | -148.8 |
13.53
55.40
42.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/06/2009 |
6.68
|
13,900 | 6.68 | 6.68 | 6.36 | 0 | 0 | 0 | |
29/06/2009 |
6.68
|
5,000 | 6.68 | 6.68 | 6.36 | 0 | 900 | 0 | |
26/06/2009 |
6.68
|
75,350 | 6.61 | 6.68 | 6.29 | 0 | 51,100 | 0 | |
25/06/2009 |
6.61
|
55,500 | 6.55 | 6.74 | 6.22 | 0 | 50,000 | 0 | |
24/06/2009 |
6.55
|
29,050 | 6.30 | 6.61 | 6.18 | 0 | 4,050 | 0 | |
23/06/2009 |
6.30
|
12,880 | 6.42 | 6.42 | 6.12 | 0 | 0 | 0 | |
22/06/2009 |
6.42
|
5,950 | 6.68 | 6.68 | 6.42 | 0 | 0 | 0 | |
19/06/2009 |
6.68
|
43,400 | 6.42 | 6.68 | 6.30 | 0 | 0 | 0 | |
18/06/2009 |
6.42
|
10,840 | 6.30 | 6.55 | 6.30 | 5,270 | 0 | 0 | |
17/06/2009 |
6.30
|
18,320 | 6.30 | 6.30 | 5.98 | 0 | 0 | 0 | |
16/06/2009 |
6.30
|
23,360 | 6.22 | 6.30 | 5.92 | 0 | 100 | 0 | |
15/06/2009 |
6.22
|
29,590 | 6.55 | 6.55 | 6.22 | 0 | 0 | 0 | |
12/06/2009 |
6.55
|
32,830 | 6.80 | 7.05 | 6.55 | 0 | 2,000 | 0 | |
11/06/2009 |
6.80
|
37,200 | 7.05 | 7.31 | 6.80 | 10,000 | 0 | 0 | |
10/06/2009 |
7.05
|
37,280 | 7.37 | 7.43 | 7.05 | 25,000 | 0 | 0 | |
09/06/2009 |
7.37
|
87,000 | 7.05 | 7.37 | 6.93 | 49,160 | 17,200 | 0 | |
08/06/2009 |
7.05
|
110,990 | 6.74 | 7.05 | 6.99 | 87,120 | 11,280 | 0 | |
05/06/2009 |
6.74
|
51,830 | 6.42 | 6.74 | 6.74 | 0 | 0 | 0 | |
04/06/2009 |
6.42
|
139,260 | 6.17 | 6.42 | 6.23 | 61,650 | 0 | 0 | |
03/06/2009 |
6.17
|
11,350 | 6.13 | 6.20 | 6.17 | 10,000 | 0 | 0 | |
02/06/2009 |
6.13
|
58,380 | 5.84 | 6.13 | 6.13 | 0 | 46,260 | 0 | |
01/06/2009: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
01/06/2009 |
5.84
|
58,890 | 5.57 | 5.84 | 5.67 | 5,000 | 0 | 0 | |
29/05/2009 |
5.57
|
38,070 | 5.57 | 5.69 | 5.57 | 10,000 | 34,960 | 0 | |
28/05/2009 |
5.57
|
50,300 | 5.85 | 5.94 | 5.57 | 10,000 | 28,130 | 0 | |
27/05/2009 |
5.85
|
37,160 | 5.85 | 5.85 | 5.85 | 0 | 23,000 | 0 | |
26/05/2009 |
5.85
|
62,740 | 6.06 | 6.16 | 5.85 | 0 | 45,900 | 0 | |
25/05/2009 |
6.06
|
87,290 | 5.94 | 6.06 | 5.65 | 0 | 57,000 | 0 | |
22/05/2009 |
5.94
|
40,270 | 6.00 | 6.03 | 5.94 | 0 | 0 | 0 | |
21/05/2009 |
6.00
|
28,640 | 5.94 | 6.05 | 5.93 | 0 | 0 | 0 | |
20/05/2009 |
5.94
|
25,210 | 5.94 | 5.94 | 5.81 | 40 | 0 | 0 | |
19/05/2009 |
5.94
|
12,740 | 5.88 | 5.99 | 5.88 | 0 | 0 | 0 | |
18/05/2009 |
5.88
|
5,490 | 5.91 | 5.91 | 5.84 | 0 | 0 | 0 | |
15/05/2009 |
5.91
|
25,300 | 5.69 | 5.91 | 5.63 | 0 | 100 | 0 | |
14/05/2009 |
5.69
|
44,160 | 5.77 | 5.77 | 5.54 | 0 | 0 | 0 | |
13/05/2009 |
5.77
|
78,190 | 5.75 | 5.93 | 5.63 | 0 | 13,000 | 0 | |
12/05/2009 |
5.75
|
40,730 | 5.69 | 5.75 | 5.64 | 0 | 0 | 0 | |
11/05/2009 |
5.69
|
45,240 | 5.85 | 5.85 | 5.63 | 0 | 0 | 0 | |
08/05/2009 |
5.85
|
64,640 | 5.64 | 5.89 | 5.69 | 0 | 0 | 0 | |
07/05/2009 |
5.64
|
58,390 | 5.38 | 5.64 | 5.38 | 0 | 700 | 0 | |
06/05/2009 |
5.38
|
37,830 | 5.33 | 5.44 | 5.32 | 10 | 0 | 0 | |
05/05/2009 |
5.33
|
48,160 | 5.08 | 5.33 | 5.33 | 0 | 0 | 0 | |
04/05/2009 |
5.08
|
25,010 | 4.85 | 5.08 | 5.08 | 0 | 0 | 0 | |
29/04/2009 |
4.85
|
62,970 | 4.69 | 4.85 | 4.64 | 0 | 0 | 0 | |
28/04/2009 |
4.69
|
13,680 | 4.52 | 4.69 | 4.57 | 0 | 0 | 0 | |
27/04/2009 |
4.52
|
11,350 | 4.70 | 4.70 | 4.52 | 0 | 0 | 0 | |
24/04/2009 |
4.70
|
1,420 | 4.74 | 4.76 | 4.70 | 0 | 0 | 0 | |
23/04/2009 |
4.74
|
11,000 | 4.70 | 4.74 | 4.70 | 0 | 0 | 0 | |
22/04/2009 |
4.70
|
29,360 | 4.69 | 4.70 | 4.64 | 5,000 | 0 | 0 | |
21/04/2009 |
4.69
|
36,550 | 4.83 | 4.83 | 4.59 | 0 | 0 | 0 | |
20/04/2009 |
4.83
|
28,980 | 4.87 | 4.87 | 4.64 | 0 | 350 | 0 | |
17/04/2009 |
4.87
|
18,510 | 4.87 | 4.87 | 4.64 | 0 | 0 | 0 | |
16/04/2009 |
4.87
|
9,580 | 4.76 | 4.87 | 4.83 | 0 | 0 | 0 | |
15/04/2009 |
4.76
|
29,650 | 4.76 | 4.76 | 4.53 | 7,100 | 0 | 0 | |
14/04/2009 |
4.76
|
42,110 | 4.60 | 4.76 | 4.45 | 8,740 | 1,000 | 0 | |
13/04/2009 |
4.60
|
16,290 | 4.52 | 4.64 | 4.54 | 20 | 0 | 0 | |
10/04/2009 |
4.52
|
41,120 | 4.52 | 4.60 | 4.45 | 8,630 | 0 | 0 | |
09/04/2009 |
4.52
|
33,430 | 4.52 | 4.52 | 4.45 | 700 | 0 | 0 | |
08/04/2009 |
4.52
|
9,800 | 4.52 | 4.52 | 4.35 | 0 | 0 | 0 | |
07/04/2009 |
4.52
|
1,070 | 4.49 | 4.52 | 4.37 | 0 | 0 | 0 | |
03/04/2009 |
4.49
|
29,280 | 4.45 | 4.49 | 4.45 | 10,000 | 0 | 0 | |
02/04/2009 |
4.45
|
1,690 | 4.35 | 4.50 | 4.35 | 0 | 0 | 0 | |
01/04/2009 |
4.35
|
1,920 | 4.31 | 4.44 | 4.35 | 20 | 0 | 0 | |
31/03/2009 |
4.31
|
12,520 | 4.39 | 4.39 | 4.21 | 0 | 0 | 0 | |
30/03/2009 |
4.39
|
31,950 | 4.33 | 4.39 | 4.21 | 0 | 24,500 | 0 | |
27/03/2009 |
4.33
|
41,860 | 4.45 | 4.45 | 4.33 | 37,370 | 33,260 | 0 | |
26/03/2009 |
4.45
|
32,140 | 4.52 | 4.52 | 4.39 | 27,390 | 26,410 | 0 | |
25/03/2009 |
4.52
|
61,000 | 4.58 | 4.58 | 4.52 | 45,300 | 50,000 | 0 | |
24/03/2009 |
4.58
|
7,100 | 4.58 | 4.58 | 4.48 | 0 | 1,310 | 0 | |
23/03/2009 |
4.58
|
26,720 | 4.39 | 4.58 | 4.33 | 23,420 | 0 | 0 | |
20/03/2009 |
4.39
|
39,850 | 4.27 | 4.39 | 4.27 | 39,850 | 0 | 0 | |
19/03/2009 |
4.27
|
33,000 | 4.21 | 4.33 | 4.21 | 30,000 | 0 | 0 | |
18/03/2009 |
4.21
|
36,280 | 4.01 | 4.21 | 4.02 | 32,720 | 0 | 0 | |
17/03/2009 |
4.01
|
16,540 | 3.93 | 4.02 | 3.96 | 0 | 0 | 0 | |
16/03/2009 |
3.93
|
13,110 | 3.90 | 3.93 | 3.86 | 10,000 | 0 | 0 | |
13/03/2009 |
3.90
|
42,620 | 3.90 | 4.01 | 3.86 | 22,000 | 19,520 | 0 | |
12/03/2009 |
3.90
|
7,100 | 3.86 | 3.90 | 3.84 | 5,610 | 0 | 0 | |
11/03/2009 |
3.86
|
30,700 | 3.90 | 4.02 | 3.86 | 20,000 | 30,500 | 0 | |
10/03/2009 |
3.90
|
33,010 | 3.90 | 3.96 | 3.87 | 27,000 | 24,010 | 0 | |
09/03/2009 |
3.90
|
55,000 | 3.96 | 4.01 | 3.90 | 20,000 | 50,000 | 0 | |
06/03/2009: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
06/03/2009 |
3.96
|
5,600 | 3.87 | 3.96 | 3.96 | 0 | 0 | 0 | |
05/03/2009 |
3.87
|
11,710 | 3.74 | 3.91 | 3.81 | 9,600 | 0 | 0 | |
04/03/2009 |
3.74
|
16,600 | 3.74 | 3.74 | 3.74 | 15,000 | 0 | 0 | |
03/03/2009 |
3.74
|
15,950 | 3.74 | 3.74 | 3.63 | 13,000 | 0 | 0 | |
02/03/2009 |
3.74
|
1,940 | 3.63 | 3.75 | 3.69 | 0 | 0 | 0 | |
27/02/2009 |
3.63
|
4,500 | 3.51 | 3.63 | 3.51 | 0 | 0 | 0 | |
26/02/2009 |
3.51
|
15,740 | 3.45 | 3.51 | 3.36 | 4,130 | 40 | 0 | |
25/02/2009 |
3.45
|
34,330 | 3.45 | 3.51 | 3.39 | 5,000 | 0 | 0 | |
24/02/2009 |
3.45
|
43,400 | 3.63 | 3.63 | 3.45 | 20,000 | 0 | 0 | |
23/02/2009 |
3.63
|
14,000 | 3.63 | 3.69 | 3.57 | 0 | 6,300 | 0 | |
20/02/2009 |
3.63
|
43,010 | 3.72 | 3.72 | 3.63 | 10,000 | 10,000 | 0 | |
19/02/2009 |
3.72
|
15,000 | 3.72 | 3.86 | 3.72 | 0 | 3,660 | 0 | |
18/02/2009 |
3.72
|
26,250 | 3.91 | 3.91 | 3.72 | 25,000 | 0 | 0 | |
17/02/2009 |
3.91
|
6,100 | 4.10 | 4.10 | 3.91 | 0 | 0 | 0 | |
16/02/2009 |
4.10
|
200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
13/02/2009 |
4.10
|
1,200 | 4.05 | 4.10 | 4.10 | 0 | 0 | 0 | |
12/02/2009 |
4.05
|
1,000 | 3.99 | 4.05 | 4.05 | 0 | 0 | 0 | |
11/02/2009 |
3.99
|
17,400 | 4.11 | 4.11 | 3.91 | 14,790 | 17,400 | 0 | |
10/02/2009 |
4.11
|
110 | 4.10 | 4.11 | 4.11 | 0 | 0 | 0 | |
09/02/2009 |
4.10
|
600 | 4.05 | 4.10 | 4.10 | 0 | 0 | 0 | |
06/02/2009 |
4.05
|
16,260 | 4.05 | 4.05 | 4.04 | 10,110 | 0 | 0 |