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) |
0.50 | 2.16% | 20,028,000 | 1,276,800 | 29.9 |
22.45
23.65
23.65
|
2 tháng
(2024-07-22) |
0.55 | 2.38% | 40,792,800 | 1,173,154 | 27.5 |
21
23.65
23.65
|
3 tháng
(2024-06-21) |
-1.13 | -4.55% | 72,232,900 | 1,410,154 | 33.3 |
21
25.40
23.65
|
6 tháng
(2024-03-25) |
0.20 | 0.83% | 164,090,400 | 7,015,505 | 165.7 |
20.03
25.40
23.65
|
12 tháng
(2023-09-25) |
2.11 | 9.77% | 371,984,300 | 2,317,081 | 80.0 |
17.14
25.40
23.65
|
24 tháng
(2022-09-30) |
1.81 | 8.30% | 835,452,900 | 18,663,403 | 362.8 |
12.63
25.40
23.65
|
36 tháng
(2021-10-05) |
-4.02 | -14.51% | 1,645,171,600 | -43,038,148 | -1,664.2 |
12.63
40.69
23.65
|
60 tháng
(2019-10-16) |
1.40 | 6.27% | 1,968,206,053 | -64,870,430 | -2,190.3 |
12.63
40.69
23.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/06/2009 |
6.59
|
579,200 | 6.94 | 6.94 | 6.47 | 0 | 0 | 0 | |
09/06/2009 |
6.94
|
835,000 | 6.54 | 6.99 | 6.63 | 0 | 0 | 0 | |
08/06/2009 |
6.54
|
27,800 | 6.12 | 6.54 | 6.54 | 0 | 500 | 0 | |
05/06/2009 |
6.12
|
241,800 | 5.78 | 6.12 | 5.90 | 0 | 6,200 | 0 | |
04/06/2009 |
5.78
|
386,400 | 5.55 | 5.86 | 5.46 | 0 | 9,200 | 0 | |
03/06/2009 |
5.55
|
191,600 | 5.55 | 5.64 | 5.38 | 0 | 0 | 0 | |
02/06/2009 |
5.55
|
336,600 | 5.48 | 5.74 | 5.55 | 0 | 0 | 0 | |
01/06/2009 |
5.48
|
207,400 | 5.19 | 5.48 | 5.20 | 0 | 3,500 | 0 | |
29/05/2009 |
5.19
|
208,800 | 5.12 | 5.32 | 4.96 | 0 | 0 | 0 | |
28/05/2009 |
5.12
|
196,700 | 5.38 | 5.38 | 5.12 | 0 | 3,000 | 0 | |
27/05/2009 |
5.38
|
190,800 | 5.62 | 5.81 | 5.32 | 0 | 0 | 0 | |
26/05/2009 |
5.62
|
257,400 | 5.58 | 5.97 | 5.55 | 0 | 3,800 | 0 | |
25/05/2009: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
25/05/2009 |
5.58
|
282,000 | 5.36 | 5.58 | 5.12 | 0 | 300 | 0 | |
22/05/2009 |
5.36
|
226,000 | 5.43 | 5.43 | 5.10 | 0 | 0 | 0 | |
21/05/2009 |
5.43
|
299,900 | 5.62 | 5.62 | 5.38 | 9,000 | 3,200 | 0 | |
20/05/2009 |
5.62
|
174,700 | 5.77 | 5.94 | 5.48 | 0 | 200 | 0 | |
19/05/2009 |
5.77
|
297,900 | 5.55 | 5.94 | 5.63 | 1,000 | 0 | 0 | |
18/05/2009 |
5.55
|
212,600 | 5.55 | 5.80 | 5.46 | 0 | 9,500 | 0 | |
15/05/2009 |
5.55
|
202,500 | 5.29 | 5.55 | 5.43 | 0 | 28,400 | 0 | |
14/05/2009 |
5.29
|
195,400 | 5.36 | 5.41 | 5.05 | 0 | 0 | 0 | |
13/05/2009 |
5.36
|
279,000 | 5.56 | 5.63 | 5.21 | 0 | 4,000 | 0 | |
12/05/2009 |
5.56
|
319,700 | 5.44 | 5.80 | 5.19 | 0 | 200 | 0 | |
11/05/2009 |
5.44
|
214,000 | 5.65 | 5.87 | 5.38 | 0 | 0 | 0 | |
08/05/2009 |
5.65
|
301,100 | 5.53 | 5.84 | 5.22 | 3,000 | 0 | 0 | |
07/05/2009 |
5.53
|
331,700 | 5.03 | 5.53 | 5.39 | 0 | 0 | 0 | |
06/05/2009 |
5.03
|
369,900 | 5.26 | 5.46 | 4.95 | 0 | 0 | 0 | |
05/05/2009 |
5.26
|
335,200 | 4.92 | 5.26 | 5.09 | 0 | 0 | 0 | |
04/05/2009 |
4.92
|
10,600 | 4.66 | 4.92 | 4.92 | 0 | 0 | 0 | |
29/04/2009 |
4.66
|
193,500 | 4.51 | 4.66 | 4.44 | 0 | 9,400 | 0 | |
28/04/2009 |
4.51
|
127,800 | 4.10 | 4.51 | 4.16 | 9,700 | 3,800 | 0 | |
27/04/2009 |
4.10
|
128,000 | 4.37 | 4.44 | 4.10 | 100 | 10,000 | 0 | |
24/04/2009 |
4.37
|
137,700 | 4.64 | 4.66 | 4.37 | 0 | 0 | 0 | |
23/04/2009 |
4.64
|
227,000 | 4.98 | 4.98 | 4.64 | 300 | 2,000 | 0 | |
22/04/2009 |
4.98
|
371,900 | 5.09 | 5.27 | 4.74 | 7,500 | 0 | 0 | |
21/04/2009 |
5.09
|
46,200 | 5.46 | 5.46 | 5.09 | 5,000 | 0 | 0 | |
20/04/2009 |
5.46
|
25,800 | 5.70 | 5.70 | 5.46 | 0 | 0 | 0 | |
17/04/2009 |
5.70
|
340,900 | 6.18 | 6.54 | 5.70 | 8,000 | 15,100 | 0 | |
16/04/2009 |
6.18
|
447,800 | 5.77 | 6.18 | 5.82 | 1,200 | 8,000 | 0 | |
15/04/2009 |
5.77
|
431,000 | 5.89 | 6.14 | 5.60 | 15,300 | 9,800 | 0 | |
14/04/2009 |
5.89
|
339,300 | 5.51 | 5.89 | 5.55 | 500 | 5,000 | 0 | |
13/04/2009 |
5.51
|
32,900 | 5.15 | 5.51 | 5.51 | 0 | 0 | 0 | |
10/04/2009 |
5.15
|
133,500 | 4.81 | 5.15 | 5.12 | 0 | 0 | 0 | |
09/04/2009 |
4.81
|
213,900 | 4.73 | 5.10 | 4.66 | 100 | 1,000 | 0 | |
08/04/2009 |
4.73
|
286,900 | 4.97 | 5.14 | 4.64 | 0 | 0 | 0 | |
07/04/2009 |
4.97
|
235,500 | 4.64 | 4.97 | 4.59 | 0 | 1,400 | 0 | |
03/04/2009 |
4.64
|
100,300 | 4.39 | 4.64 | 4.64 | 0 | 0 | 0 | |
02/04/2009 |
4.39
|
277,200 | 4.13 | 4.39 | 4.25 | 1,000 | 0 | 0 | |
01/04/2009 |
4.13
|
153,700 | 3.98 | 4.13 | 3.99 | 1,300 | 0 | 0 | |
31/03/2009 |
3.98
|
149,000 | 3.96 | 4.01 | 3.77 | 0 | 0 | 0 | |
30/03/2009 |
3.96
|
158,800 | 4.08 | 4.10 | 3.93 | 0 | 0 | 0 | |
27/03/2009 |
4.08
|
193,100 | 4.16 | 4.34 | 4.03 | 0 | 1,100 | 0 | |
26/03/2009 |
4.16
|
173,900 | 4.03 | 4.23 | 4.03 | 1,000 | 300 | 0 | |
25/03/2009 |
4.03
|
158,800 | 3.98 | 4.15 | 3.84 | 4,900 | 0 | 0 | |
24/03/2009 |
3.98
|
206,600 | 3.65 | 3.98 | 3.89 | 3,000 | 0 | 0 | |
23/03/2009 |
3.65
|
166,500 | 3.91 | 3.91 | 3.62 | 0 | 0 | 0 | |
20/03/2009 |
3.91
|
186,200 | 3.86 | 4.10 | 3.67 | 200 | 0 | 0 | |
19/03/2009 |
3.86
|
420,100 | 3.70 | 3.96 | 3.79 | 7,100 | 5,000 | 0 | |
18/03/2009 |
3.70
|
40,700 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 | |
17/03/2009 |
3.50
|
209,200 | 3.29 | 3.50 | 3.29 | 10,000 | 0 | 0 | |
16/03/2009 |
3.29
|
44,400 | 3.24 | 3.31 | 3.24 | 0 | 0 | 0 | |
13/03/2009 |
3.24
|
50,400 | 3.19 | 3.40 | 3.21 | 1,000 | 0 | 0 | |
12/03/2009 |
3.19
|
88,900 | 3.41 | 3.41 | 3.17 | 0 | 0 | 0 | |
11/03/2009 |
3.41
|
164,100 | 3.24 | 3.43 | 3.33 | 0 | 0 | 0 | |
10/03/2009 |
3.24
|
82,000 | 3.21 | 3.26 | 3.14 | 5,200 | 0 | 0 | |
09/03/2009 |
3.21
|
98,900 | 3.24 | 3.31 | 3.17 | 200 | 0 | 0 | |
06/03/2009 |
3.24
|
246,300 | 3.07 | 3.26 | 3.02 | 6,000 | 0 | 0 | |
05/03/2009 |
3.07
|
159,300 | 2.92 | 3.07 | 2.99 | 0 | 0 | 0 | |
04/03/2009 |
2.92
|
72,600 | 2.83 | 2.92 | 2.78 | 0 | 0 | 0 | |
03/03/2009 |
2.83
|
58,900 | 2.88 | 2.88 | 2.71 | 0 | 0 | 0 | |
02/03/2009 |
2.88
|
91,800 | 2.82 | 2.90 | 2.71 | 0 | 0 | 0 | |
27/02/2009 |
2.82
|
42,600 | 2.80 | 2.85 | 2.70 | 0 | 0 | 0 | |
26/02/2009 |
2.80
|
75,000 | 2.82 | 2.92 | 2.68 | 0 | 0 | 0 | |
25/02/2009 |
2.82
|
78,700 | 2.66 | 2.82 | 2.73 | 0 | 0 | 0 | |
24/02/2009 |
2.66
|
113,200 | 2.82 | 2.83 | 2.65 | 0 | 1,000 | 0 | |
23/02/2009 |
2.82
|
167,100 | 3.04 | 3.04 | 2.82 | 3,600 | 10,000 | 0 | |
20/02/2009 |
3.04
|
57,400 | 3.11 | 3.11 | 2.99 | 1,400 | 0 | 0 | |
19/02/2009 |
3.11
|
117,700 | 3.11 | 3.17 | 3.04 | 0 | 0 | 0 | |
18/02/2009 |
3.11
|
78,000 | 3.28 | 3.28 | 3.07 | 0 | 600 | 0 | |
17/02/2009 |
3.28
|
78,900 | 3.41 | 3.41 | 3.21 | 4,000 | 0 | 0 | |
16/02/2009 |
3.41
|
33,500 | 3.45 | 3.46 | 3.40 | 0 | 1,100 | 0 | |
13/02/2009 |
3.45
|
30,200 | 3.43 | 3.48 | 3.43 | 100 | 0 | 0 | |
12/02/2009 |
3.43
|
41,000 | 3.46 | 3.48 | 3.40 | 0 | 100 | 0 | |
11/02/2009 |
3.46
|
25,700 | 3.53 | 3.53 | 3.41 | 0 | 0 | 0 | |
10/02/2009 |
3.53
|
69,500 | 3.62 | 3.75 | 3.52 | 0 | 0 | 0 | |
09/02/2009 |
3.62
|
57,000 | 3.50 | 3.62 | 3.45 | 0 | 0 | 0 | |
06/02/2009 |
3.50
|
60,100 | 3.36 | 3.50 | 3.26 | 200 | 0 | 0 | |
05/02/2009 |
3.36
|
81,000 | 3.55 | 3.55 | 3.31 | 6,000 | 0 | 0 | |
04/02/2009 |
3.55
|
47,900 | 3.46 | 3.58 | 3.45 | 0 | 0 | 0 | |
03/02/2009 |
3.46
|
82,700 | 3.65 | 3.65 | 3.45 | 100 | 0 | 0 | |
02/02/2009 |
3.65
|
15,800 | 3.79 | 3.79 | 3.65 | 100 | 0 | 0 | |
23/01/2009 |
3.79
|
62,200 | 3.75 | 3.82 | 3.52 | 2,400 | 20,500 | 0 | |
22/01/2009 |
3.75
|
101,000 | 3.84 | 3.84 | 3.65 | 0 | 0 | 0 | |
21/01/2009 |
3.84
|
54,400 | 4.04 | 4.04 | 3.77 | 2,300 | 500 | 0 | |
20/01/2009 |
4.04
|
43,800 | 4.13 | 4.13 | 3.99 | 0 | 20,500 | 0 | |
19/01/2009 |
4.13
|
42,800 | 4.18 | 4.20 | 4.11 | 400 | 1,800 | 0 | |
16/01/2009 |
4.18
|
26,400 | 4.20 | 4.22 | 4.16 | 0 | 0 | 0 | |
15/01/2009 |
4.20
|
28,600 | 4.23 | 4.23 | 4.16 | 0 | 0 | 0 | |
14/01/2009 |
4.23
|
15,100 | 4.25 | 4.28 | 4.23 | 0 | 0 | 0 | |
13/01/2009 |
4.25
|
29,900 | 4.30 | 4.30 | 4.16 | 0 | 0 | 0 | |
12/01/2009 |
4.30
|
37,400 | 4.32 | 4.37 | 4.25 | 3,000 | 400 | 0 |