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) |
-0.60 | -4.72% | 983,700 | 3,500 | 0.0 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.40 | -3.20% | 1,870,500 | 2,242 | 0.0 |
12
13.30
12.10
|
3 tháng
(2024-06-21) |
0.10 | 0.83% | 2,935,000 | 35,354 | 0.4 |
11.90
13.30
12.10
|
6 tháng
(2024-03-25) |
2.90 | 31.52% | 7,796,200 | 297,324 | 3.0 |
8.50
13.30
12.10
|
12 tháng
(2023-09-25) |
3.80 | 45.78% | 10,860,600 | 68,320 | 1.1 |
8
13.30
12.10
|
24 tháng
(2022-09-30) |
3.90 | 47.56% | 20,726,099 | 252,168 | 2.7 |
5.40
13.30
12.10
|
36 tháng
(2021-10-05) |
3.10 | 34.44% | 94,182,337 | -107,363 | -1.1 |
5.40
20.50
12.10
|
60 tháng
(2019-10-16) |
6.20 | 105.08% | 120,546,699 | -1,532,916 | -10.1 |
4.30
20.50
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
5.46
|
112,000 | 5.15 | 5.50 | 5.07 | 0 | 3,200 | 0 | |
01/07/2009 |
5.15
|
136,200 | 5.52 | 5.52 | 5.15 | 0 | 0 | 0 | |
30/06/2009 |
5.52
|
77,200 | 5.78 | 5.78 | 5.38 | 0 | 5,900 | 0 | |
29/06/2009 |
5.78
|
36,100 | 5.93 | 5.93 | 5.68 | 400 | 0 | 0 | |
26/06/2009 |
5.93
|
40,800 | 5.88 | 6.03 | 5.82 | 0 | 0 | 0 | |
25/06/2009 |
5.88
|
61,100 | 5.97 | 6.35 | 5.68 | 300 | 0 | 0 | |
24/06/2009 |
5.97
|
39,000 | 5.56 | 5.97 | 5.58 | 500 | 0 | 0 | |
23/06/2009 |
5.56
|
148,400 | 5.97 | 5.97 | 5.56 | 0 | 1,000 | 0 | |
22/06/2009 |
5.97
|
107,100 | 6.29 | 6.29 | 5.95 | 500 | 300 | 0 | |
19/06/2009 |
6.29
|
93,700 | 6.41 | 6.70 | 6.09 | 100 | 0 | 0 | |
18/06/2009 |
6.41
|
181,400 | 6.29 | 6.41 | 6.11 | 0 | 100 | 0 | |
17/06/2009 |
6.29
|
128,900 | 6.01 | 6.29 | 5.60 | 0 | 200 | 0 | |
16/06/2009 |
6.01
|
222,700 | 6.45 | 6.45 | 6.01 | 200 | 0 | 0 | |
15/06/2009 |
6.45
|
230,200 | 6.70 | 6.80 | 6.45 | 500 | 0 | 0 | |
12/06/2009 |
6.70
|
260,400 | 6.94 | 7.35 | 6.49 | 0 | 1,100 | 0 | |
11/06/2009 |
6.94
|
273,100 | 6.76 | 7.10 | 6.47 | 0 | 0 | 0 | |
10/06/2009 |
6.76
|
373,200 | 7.10 | 7.10 | 6.76 | 1,100 | 0 | 0 | |
09/06/2009 |
7.10
|
306,500 | 7.49 | 7.95 | 7.00 | 0 | 0 | 0 | |
08/06/2009 |
7.49
|
302,100 | 7.00 | 7.49 | 7.31 | 0 | 3,000 | 0 | |
05/06/2009 |
7.00
|
360,200 | 6.80 | 7.00 | 7.00 | 0 | 0 | 0 | |
04/06/2009 |
6.80
|
274,200 | 6.37 | 6.80 | 6.29 | 0 | 2,000 | 0 | |
03/06/2009 |
6.37
|
150,500 | 6.49 | 6.66 | 6.29 | 1,000 | 0 | 0 | |
02/06/2009 |
6.49
|
234,700 | 6.41 | 6.80 | 6.41 | 0 | 7,000 | 0 | |
01/06/2009 |
6.41
|
157,800 | 6.09 | 6.41 | 6.27 | 0 | 300 | 0 | |
29/05/2009 |
6.09
|
128,300 | 5.86 | 6.23 | 5.80 | 0 | 0 | 0 | |
28/05/2009 |
5.86
|
325,400 | 6.27 | 6.27 | 5.86 | 0 | 0 | 0 | |
27/05/2009 |
6.27
|
494,000 | 6.49 | 7.00 | 6.27 | 0 | 1,000 | 0 | |
26/05/2009 |
6.49
|
263,200 | 6.78 | 7.22 | 6.49 | 0 | 0 | 0 | |
25/05/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
25/05/2009 |
6.78
|
205,200 | 6.41 | 6.78 | 6.70 | 0 | 4,200 | 0 | |
22/05/2009 |
6.41
|
846,700 | 6.12 | 6.41 | 5.79 | 0 | 400 | 0 | |
21/05/2009 |
6.12
|
338,400 | 5.73 | 6.12 | 5.62 | 0 | 0 | 0 | |
20/05/2009 |
5.73
|
209,600 | 5.85 | 5.85 | 5.58 | 0 | 0 | 0 | |
19/05/2009 |
5.85
|
226,500 | 5.68 | 6.06 | 5.77 | 0 | 0 | 0 | |
18/05/2009 |
5.68
|
268,600 | 5.64 | 5.73 | 5.60 | 0 | 0 | 0 | |
15/05/2009 |
5.64
|
304,200 | 5.35 | 5.64 | 5.52 | 0 | 200 | 0 | |
14/05/2009 |
5.35
|
153,800 | 5.39 | 5.42 | 5.13 | 0 | 0 | 0 | |
13/05/2009 |
5.39
|
227,900 | 5.35 | 5.71 | 5.27 | 1,000 | 0 | 0 | |
12/05/2009 |
5.35
|
211,700 | 5.35 | 5.46 | 5.08 | 2,000 | 0 | 0 | |
11/05/2009 |
5.35
|
221,100 | 5.60 | 5.70 | 5.23 | 0 | 0 | 0 | |
08/05/2009 |
5.60
|
202,800 | 5.71 | 5.71 | 5.37 | 400 | 0 | 0 | |
07/05/2009 |
5.71
|
339,400 | 5.27 | 5.71 | 5.39 | 0 | 0 | 0 | |
06/05/2009 |
5.27
|
220,400 | 5.64 | 5.64 | 5.25 | 0 | 0 | 0 | |
05/05/2009 |
5.64
|
366,400 | 5.29 | 5.66 | 5.50 | 0 | 500 | 0 | |
04/05/2009 |
5.29
|
19,600 | 5.04 | 5.29 | 5.29 | 0 | 0 | 0 | |
29/04/2009 |
5.04
|
207,700 | 4.80 | 5.04 | 4.75 | 0 | 0 | 0 | |
28/04/2009 |
4.80
|
199,800 | 4.49 | 4.80 | 4.57 | 0 | 0 | 0 | |
27/04/2009 |
4.49
|
95,800 | 4.55 | 4.61 | 4.42 | 0 | 0 | 0 | |
24/04/2009 |
4.55
|
173,600 | 4.65 | 4.84 | 4.44 | 0 | 0 | 0 | |
23/04/2009 |
4.65
|
123,500 | 4.65 | 4.94 | 4.55 | 0 | 0 | 0 | |
22/04/2009 |
4.65
|
137,200 | 4.46 | 4.65 | 4.46 | 0 | 0 | 0 | |
21/04/2009 |
4.46
|
249,400 | 4.63 | 4.63 | 4.32 | 100 | 0 | 0 | |
20/04/2009 |
4.63
|
82,400 | 4.90 | 4.90 | 4.63 | 0 | 0 | 0 | |
17/04/2009 |
4.90
|
252,100 | 5.23 | 5.33 | 4.90 | 0 | 0 | 0 | |
16/04/2009 |
5.23
|
189,600 | 5.44 | 5.62 | 5.13 | 200 | 200 | 0 | |
15/04/2009 |
5.44
|
281,200 | 5.77 | 5.77 | 5.44 | 300 | 0 | 0 | |
14/04/2009 |
5.77
|
260,300 | 5.87 | 6.20 | 5.54 | 200 | 700 | 0 | |
13/04/2009 |
5.87
|
245,600 | 5.50 | 5.87 | 5.81 | 0 | 0 | 0 | |
10/04/2009 |
5.50
|
190,300 | 5.13 | 5.50 | 5.42 | 0 | 0 | 0 | |
09/04/2009 |
5.13
|
223,300 | 5.10 | 5.48 | 5.00 | 0 | 0 | 0 | |
08/04/2009 |
5.10
|
314,000 | 5.44 | 5.62 | 5.04 | 0 | 0 | 0 | |
07/04/2009 |
5.44
|
212,000 | 5.10 | 5.44 | 5.06 | 200 | 7,200 | 0 | |
03/04/2009 |
5.10
|
209,000 | 4.75 | 5.10 | 5.04 | 0 | 0 | 0 | |
02/04/2009 |
4.75
|
132,600 | 4.61 | 4.82 | 4.65 | 0 | 0 | 0 | |
01/04/2009 |
4.61
|
158,400 | 4.46 | 4.61 | 4.46 | 0 | 0 | 0 | |
31/03/2009 |
4.46
|
87,400 | 4.38 | 4.46 | 4.17 | 0 | 0 | 0 | |
30/03/2009 |
4.38
|
73,900 | 4.46 | 4.49 | 4.30 | 0 | 0 | 0 | |
27/03/2009 |
4.46
|
128,100 | 4.57 | 4.75 | 4.44 | 400 | 0 | 0 | |
26/03/2009 |
4.57
|
112,300 | 4.49 | 4.71 | 4.48 | 0 | 0 | 0 | |
25/03/2009 |
4.49
|
132,900 | 4.40 | 4.59 | 4.26 | 0 | 0 | 0 | |
24/03/2009 |
4.40
|
195,900 | 4.07 | 4.40 | 4.34 | 0 | 0 | 0 | |
23/03/2009 |
4.07
|
135,700 | 4.28 | 4.28 | 4.07 | 7,000 | 0 | 0 | |
20/03/2009 |
4.28
|
179,700 | 4.18 | 4.55 | 4.22 | 0 | 0 | 0 | |
19/03/2009 |
4.18
|
318,400 | 4.28 | 4.57 | 4.07 | 0 | 100 | 0 | |
18/03/2009 |
4.28
|
49,000 | 4.03 | 4.28 | 4.26 | 0 | 100 | 0 | |
17/03/2009 |
4.03
|
151,900 | 3.80 | 4.03 | 3.76 | 0 | 100 | 0 | |
16/03/2009 |
3.80
|
63,700 | 3.74 | 3.82 | 3.60 | 300 | 0 | 0 | |
13/03/2009 |
3.74
|
69,000 | 3.68 | 3.84 | 3.70 | 0 | 0 | 0 | |
12/03/2009 |
3.68
|
129,500 | 3.87 | 3.87 | 3.62 | 0 | 0 | 0 | |
11/03/2009 |
3.87
|
180,800 | 3.70 | 3.87 | 3.74 | 0 | 4,100 | 0 | |
10/03/2009 |
3.70
|
131,400 | 3.51 | 3.74 | 3.47 | 0 | 0 | 0 | |
09/03/2009 |
3.51
|
50,400 | 3.51 | 3.55 | 3.47 | 0 | 0 | 0 | |
06/03/2009 |
3.51
|
92,300 | 3.53 | 3.53 | 3.39 | 0 | 0 | 0 | |
05/03/2009 |
3.53
|
90,000 | 3.43 | 3.60 | 3.49 | 0 | 0 | 0 | |
04/03/2009 |
3.43
|
41,100 | 3.39 | 3.43 | 3.33 | 0 | 0 | 0 | |
03/03/2009 |
3.39
|
74,600 | 3.45 | 3.45 | 3.29 | 0 | 0 | 0 | |
02/03/2009 |
3.45
|
67,800 | 3.51 | 3.51 | 3.29 | 0 | 0 | 0 | |
27/02/2009 |
3.51
|
76,800 | 3.47 | 3.55 | 3.29 | 0 | 0 | 0 | |
26/02/2009 |
3.47
|
69,500 | 3.35 | 3.58 | 3.25 | 0 | 0 | 0 | |
25/02/2009 |
3.35
|
109,400 | 3.16 | 3.35 | 3.27 | 0 | 0 | 0 | |
24/02/2009 |
3.16
|
81,600 | 3.33 | 3.33 | 3.12 | 2,000 | 0 | 0 | |
23/02/2009 |
3.33
|
63,700 | 3.56 | 3.56 | 3.31 | 0 | 0 | 0 | |
20/02/2009 |
3.56
|
46,400 | 3.62 | 3.64 | 3.49 | 1,000 | 0 | 0 | |
19/02/2009 |
3.62
|
32,300 | 3.66 | 3.74 | 3.55 | 0 | 0 | 0 | |
18/02/2009 |
3.66
|
75,400 | 3.78 | 3.78 | 3.55 | 0 | 0 | 0 | |
17/02/2009 |
3.78
|
54,300 | 3.93 | 3.93 | 3.74 | 0 | 0 | 0 | |
16/02/2009 |
3.93
|
41,900 | 3.99 | 4.01 | 3.87 | 1,000 | 0 | 0 | |
13/02/2009 |
3.99
|
14,800 | 4.03 | 4.03 | 3.97 | 0 | 0 | 0 | |
12/02/2009 |
4.03
|
30,700 | 3.99 | 4.09 | 3.97 | 0 | 0 | 0 | |
11/02/2009 |
3.99
|
33,900 | 4.03 | 4.05 | 3.91 | 0 | 0 | 0 | |
10/02/2009 |
4.03
|
36,900 | 4.28 | 4.28 | 4.01 | 0 | 0 | 0 |