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 | 2.86% | 229,800 | 0 | 0 |
3.40
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.20 | -5.26% | 486,700 | 0 | 0 |
3.30
3.80
3.60
|
3 tháng
(2024-06-21) |
-0.40 | -10% | 831,900 | 0 | 0 |
3.30
4
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 2,279,500 | -662 | -0.0 |
3.30
4.10
3.60
|
12 tháng
(2023-09-25) |
-0.80 | -18.18% | 5,244,000 | -762 | -0.0 |
3.30
5
3.60
|
24 tháng
(2022-09-30) |
-0.20 | -5.26% | 12,438,115 | -3,726 | -0.0 |
2.40
5.20
3.60
|
36 tháng
(2021-10-05) |
-7.70 | -68.14% | 34,918,013 | 5,174 | 0.1 |
2.40
17.20
3.60
|
60 tháng
(2019-10-16) |
-0.90 | -20% | 45,146,127 | -7,658 | 0.1 |
1.60
17.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/06/2009 |
10.39
|
20,300 | 10.69 | 10.78 | 10.35 | 1,500 | 0 | 0 | |
26/06/2009 |
10.69
|
24,200 | 10.48 | 10.82 | 10.35 | 0 | 0 | 0 | |
25/06/2009 |
10.48
|
32,900 | 10.82 | 11.57 | 10.11 | 400 | 0 | 0 | |
24/06/2009 |
10.82
|
15,400 | 10.11 | 10.82 | 10.71 | 0 | 0 | 0 | |
23/06/2009 |
10.11
|
90,100 | 10.84 | 10.84 | 10.11 | 2,700 | 0 | 0 | |
22/06/2009 |
10.84
|
100,000 | 11.38 | 11.53 | 10.82 | 400 | 0 | 0 | |
19/06/2009 |
11.38
|
43,500 | 11.55 | 12.19 | 11.36 | 0 | 0 | 0 | |
18/06/2009 |
11.55
|
61,200 | 11.40 | 11.55 | 11.36 | 0 | 0 | 0 | |
17/06/2009 |
11.40
|
153,800 | 10.67 | 11.40 | 9.96 | 0 | 2,000 | 0 | |
16/06/2009 |
10.67
|
128,100 | 11.42 | 11.42 | 10.67 | 0 | 0 | 0 | |
15/06/2009 |
11.42
|
91,000 | 12.00 | 12.28 | 11.42 | 0 | 10,000 | 0 | |
12/06/2009 |
12.00
|
133,800 | 12.64 | 12.86 | 11.68 | 0 | 0 | 0 | |
11/06/2009 |
12.64
|
115,500 | 12.47 | 12.86 | 11.68 | 0 | 0 | 0 | |
10/06/2009 |
12.47
|
155,700 | 12.96 | 13.50 | 12.47 | 0 | 0 | 0 | |
09/06/2009 |
12.96
|
168,300 | 13.69 | 14.36 | 12.86 | 1,000 | 0 | 0 | |
08/06/2009 |
13.69
|
251,500 | 13.07 | 13.93 | 13.07 | 2,000 | 15,500 | 0 | |
05/06/2009 |
13.07
|
150,000 | 12.26 | 13.11 | 12.54 | 2,500 | 0 | 0 | |
04/06/2009 |
12.26
|
85,500 | 11.46 | 12.26 | 12.21 | 0 | 0 | 0 | |
03/06/2009 |
11.46
|
142,300 | 10.74 | 11.46 | 11.36 | 0 | 0 | 0 | |
02/06/2009 |
10.74
|
149,400 | 10.05 | 10.74 | 10.63 | 0 | 0 | 0 | |
01/06/2009 |
10.05
|
96,600 | 9.64 | 10.11 | 9.77 | 0 | 500 | 0 | |
29/05/2009 |
9.64
|
77,600 | 9.56 | 10.05 | 9.21 | 0 | 0 | 0 | |
28/05/2009 |
9.56
|
71,100 | 10.20 | 10.20 | 9.56 | 0 | 0 | 0 | |
27/05/2009 |
10.20
|
48,900 | 10.44 | 10.71 | 9.96 | 0 | 0 | 0 | |
26/05/2009 |
10.44
|
52,200 | 10.50 | 11.12 | 10.29 | 1,300 | 0 | 0 | |
25/05/2009 |
10.50
|
89,300 | 9.96 | 10.50 | 9.86 | 0 | 0 | 0 | |
22/05/2009 |
9.96
|
111,500 | 9.88 | 10.37 | 9.64 | 0 | 600 | 0 | |
21/05/2009 |
9.88
|
159,400 | 9.19 | 9.88 | 9.13 | 18,800 | 0 | 0 | |
20/05/2009 |
9.19
|
76,300 | 9.32 | 9.43 | 9.11 | 0 | 0 | 0 | |
19/05/2009 |
9.32
|
147,100 | 8.89 | 9.32 | 8.98 | 0 | 0 | 0 | |
18/05/2009 |
8.89
|
78,600 | 8.91 | 9.00 | 8.79 | 0 | 0 | 0 | |
15/05/2009 |
8.91
|
58,600 | 8.76 | 8.94 | 8.79 | 0 | 0 | 0 | |
14/05/2009 |
8.76
|
51,800 | 8.79 | 8.79 | 8.42 | 0 | 9,000 | 0 | |
13/05/2009 |
8.79
|
55,600 | 8.94 | 9.00 | 8.57 | 0 | 0 | 0 | |
12/05/2009 |
8.94
|
72,100 | 8.79 | 8.96 | 8.36 | 0 | 0 | 0 | |
11/05/2009 |
8.79
|
44,900 | 8.96 | 9.00 | 8.68 | 0 | 0 | 0 | |
08/05/2009 |
8.96
|
59,500 | 9.17 | 9.21 | 8.57 | 0 | 2,500 | 0 | |
07/05/2009 |
9.17
|
127,900 | 8.55 | 9.17 | 8.89 | 7,500 | 0 | 0 | |
06/05/2009 |
8.55
|
71,800 | 9.00 | 9.00 | 8.40 | 0 | 4,000 | 0 | |
05/05/2009 |
9.00
|
169,800 | 8.42 | 9.00 | 8.83 | 100 | 0 | 0 | |
04/05/2009 |
8.42
|
44,000 | 7.93 | 8.42 | 8.36 | 2,000 | 0 | 0 | |
29/04/2009 |
7.93
|
30,100 | 7.91 | 7.99 | 7.63 | 0 | 0 | 0 | |
28/04/2009 |
7.91
|
17,600 | 7.84 | 7.93 | 7.63 | 0 | 0 | 0 | |
27/04/2009 |
7.84
|
11,900 | 7.93 | 7.97 | 7.61 | 0 | 0 | 0 | |
24/04/2009 |
7.93
|
36,600 | 8.14 | 8.25 | 7.69 | 0 | 0 | 0 | |
23/04/2009 |
8.14
|
110,300 | 7.63 | 8.14 | 8.04 | 0 | 0 | 0 | |
22/04/2009 |
7.63
|
42,000 | 7.48 | 7.63 | 7.50 | 0 | 0 | 0 | |
21/04/2009 |
7.48
|
75,600 | 7.48 | 7.63 | 6.96 | 0 | 0 | 0 | |
20/04/2009 |
7.48
|
52,800 | 7.95 | 7.95 | 7.48 | 0 | 0 | 0 | |
17/04/2009 |
7.95
|
126,200 | 8.27 | 8.57 | 7.95 | 0 | 0 | 0 | |
16/04/2009 |
8.27
|
104,800 | 8.57 | 9.00 | 8.14 | 6,000 | 0 | 0 | |
15/04/2009 |
8.57
|
84,500 | 9.11 | 9.11 | 8.57 | 1,300 | 0 | 0 | |
14/04/2009 |
9.11
|
136,300 | 9.28 | 9.86 | 9.09 | 7,500 | 300 | 0 | |
13/04/2009 |
9.28
|
91,000 | 8.68 | 9.28 | 9.11 | 1,000 | 0 | 0 | |
10/04/2009 |
8.68
|
91,900 | 8.14 | 8.68 | 8.57 | 0 | 0 | 0 | |
09/04/2009 |
8.14
|
60,400 | 8.08 | 8.36 | 7.99 | 0 | 0 | 0 | |
08/04/2009 |
8.08
|
70,000 | 8.79 | 8.79 | 8.01 | 0 | 0 | 0 | |
07/04/2009 |
8.79
|
101,800 | 8.31 | 8.79 | 8.14 | 5,100 | 0 | 0 | |
03/04/2009 |
8.31
|
159,800 | 7.78 | 8.31 | 8.04 | 1,400 | 2,000 | 0 | |
02/04/2009 |
7.78
|
41,700 | 7.71 | 8.01 | 7.67 | 5,000 | 0 | 0 | |
01/04/2009 |
7.71
|
54,000 | 7.50 | 7.71 | 7.50 | 9,500 | 0 | 0 | |
31/03/2009 |
7.50
|
19,900 | 7.29 | 7.50 | 7.18 | 0 | 0 | 0 | |
30/03/2009 |
7.29
|
43,300 | 7.54 | 7.67 | 7.24 | 200 | 0 | 0 | |
27/03/2009 |
7.54
|
54,600 | 7.74 | 8.04 | 7.50 | 10,000 | 0 | 0 | |
26/03/2009 |
7.74
|
43,000 | 7.67 | 8.01 | 7.61 | 0 | 0 | 0 | |
25/03/2009 |
7.67
|
48,800 | 7.46 | 7.82 | 7.37 | 11,000 | 0 | 0 | |
24/03/2009 |
7.46
|
68,700 | 6.94 | 7.48 | 7.07 | 0 | 6,000 | 0 | |
23/03/2009 |
6.94
|
54,600 | 7.33 | 7.35 | 6.86 | 5,300 | 0 | 0 | |
20/03/2009 |
7.33
|
24,900 | 7.39 | 7.61 | 7.18 | 0 | 0 | 0 | |
19/03/2009 |
7.39
|
59,300 | 7.69 | 8.14 | 7.29 | 0 | 0 | 0 | |
18/03/2009 |
7.69
|
113,300 | 7.39 | 7.69 | 7.48 | 1,100 | 0 | 0 | |
17/03/2009 |
7.39
|
97,700 | 6.92 | 7.39 | 6.96 | 2,000 | 0 | 0 | |
16/03/2009 |
6.92
|
13,000 | 6.86 | 7.07 | 6.92 | 0 | 0 | 0 | |
13/03/2009 |
6.86
|
35,600 | 6.64 | 7.18 | 6.86 | 0 | 0 | 0 | |
12/03/2009 |
6.64
|
32,900 | 6.88 | 6.92 | 6.64 | 0 | 0 | 0 | |
11/03/2009 |
6.88
|
72,300 | 6.45 | 6.90 | 6.64 | 0 | 0 | 0 | |
10/03/2009 |
6.45
|
29,400 | 6.36 | 6.64 | 6.32 | 400 | 0 | 0 | |
09/03/2009 |
6.36
|
3,400 | 6.26 | 6.39 | 6.24 | 0 | 0 | 0 | |
06/03/2009: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
06/03/2009 |
6.26
|
11,300 | 6.26 | 6.32 | 6.11 | 0 | 0 | 0 | |
05/03/2009 |
6.26
|
24,700 | 6.15 | 6.38 | 6.20 | 0 | 0 | 0 | |
04/03/2009 |
6.15
|
18,600 | 5.93 | 6.20 | 5.89 | 10,000 | 0 | 0 | |
03/03/2009 |
5.93
|
32,400 | 5.99 | 5.99 | 5.72 | 0 | 0 | 0 | |
02/03/2009 |
5.99
|
25,600 | 5.99 | 5.99 | 5.74 | 0 | 0 | 0 | |
27/02/2009 |
5.99
|
18,400 | 5.93 | 6.15 | 5.78 | 0 | 0 | 0 | |
26/02/2009 |
5.93
|
33,000 | 6.05 | 6.15 | 5.78 | 0 | 0 | 0 | |
25/02/2009 |
6.05
|
52,600 | 5.58 | 6.05 | 5.89 | 0 | 0 | 0 | |
24/02/2009 |
5.58
|
48,800 | 5.86 | 6.34 | 5.51 | 0 | 0 | 0 | |
23/02/2009 |
5.86
|
22,200 | 6.09 | 6.34 | 5.84 | 0 | 0 | 0 | |
20/02/2009 |
6.09
|
23,900 | 6.34 | 6.34 | 6.07 | 0 | 0 | 0 | |
19/02/2009 |
6.34
|
22,200 | 6.30 | 6.67 | 6.28 | 0 | 0 | 0 | |
18/02/2009 |
6.30
|
43,700 | 6.57 | 6.57 | 6.28 | 0 | 0 | 0 | |
17/02/2009 |
6.57
|
22,300 | 6.61 | 6.61 | 6.42 | 0 | 0 | 0 | |
16/02/2009 |
6.61
|
37,000 | 6.67 | 6.71 | 6.59 | 0 | 20,300 | 0 | |
13/02/2009 |
6.67
|
11,200 | 6.61 | 6.71 | 6.57 | 0 | 0 | 0 | |
12/02/2009 |
6.61
|
13,000 | 6.61 | 6.71 | 6.51 | 0 | 0 | 0 | |
11/02/2009 |
6.61
|
44,300 | 6.84 | 6.84 | 6.55 | 0 | 0 | 0 | |
10/02/2009 |
6.84
|
17,600 | 7.10 | 7.23 | 6.75 | 0 | 0 | 0 | |
09/02/2009 |
7.10
|
50,500 | 6.79 | 7.10 | 6.71 | 0 | 0 | 0 | |
06/02/2009 |
6.79
|
38,400 | 6.44 | 6.88 | 6.40 | 0 | 0 | 0 | |
05/02/2009 |
6.44
|
35,100 | 6.88 | 6.88 | 6.42 | 0 | 0 | 0 |