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) |
-2.20 | -6.25% | 7,000 | 100 | 0.0 |
32.20
35.20
33
|
2 tháng
(2024-07-22) |
-4 | -10.81% | 15,300 | 1,200 | 0.0 |
32.20
37
33
|
3 tháng
(2024-06-21) |
-1.55 | -4.50% | 24,900 | 1,100 | 0.0 |
32.20
37.60
33
|
6 tháng
(2024-03-25) |
3.18 | 10.66% | 74,500 | -446 | -0.0 |
28.49
37.60
33
|
12 tháng
(2023-09-25) |
4.09 | 14.16% | 147,200 | 1,915 | 0.1 |
26.51
37.60
33
|
24 tháng
(2022-09-30) |
1.97 | 6.34% | 323,200 | -46,594 | -0.6 |
22.81
37.60
33
|
36 tháng
(2021-10-05) |
-2.42 | -6.83% | 416,100 | -33,801 | -0.0 |
22.81
37.60
33
|
60 tháng
(2019-10-16) |
-18.49 | -35.91% | 551,634 | -32,605 | 0.1 |
22.81
52.14
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/06/2009 |
14.14
|
3,620 | 14.87 | 14.87 | 14.14 | 0 | 0 | 0 | |
16/06/2009 |
14.87
|
3,650 | 15.64 | 15.64 | 14.87 | 0 | 0 | 0 | |
15/06/2009 |
15.64
|
74,480 | 16.44 | 16.44 | 15.64 | 40,000 | 0 | 0 | |
12/06/2009 |
16.44
|
100,180 | 16.28 | 17.07 | 16.12 | 0 | 100 | 0 | |
11/06/2009 |
16.28
|
59,070 | 15.51 | 16.28 | 15.32 | 0 | 0 | 0 | |
10/06/2009 |
15.51
|
144,190 | 15.51 | 15.51 | 14.74 | 3,000 | 4,000 | 0 | |
09/06/2009 |
15.51
|
116,150 | 14.78 | 15.51 | 15.51 | 0 | 2,000 | 0 | |
08/06/2009 |
14.78
|
46,000 | 14.07 | 14.78 | 14.78 | 0 | 0 | 0 | |
05/06/2009 |
14.07
|
139,210 | 13.40 | 14.07 | 14.04 | 0 | 0 | 0 | |
04/06/2009 |
13.40
|
38,990 | 12.80 | 13.44 | 12.16 | 8,000 | 6,000 | 0 | |
03/06/2009 |
12.80
|
37,440 | 12.93 | 13.09 | 12.45 | 0 | 400 | 0 | |
02/06/2009 |
12.93
|
94,900 | 12.32 | 12.93 | 12.77 | 1,000 | 0 | 0 | |
01/06/2009 |
12.32
|
63,170 | 11.74 | 12.32 | 11.87 | 11,000 | 0 | 0 | |
29/05/2009 |
11.74
|
52,890 | 11.74 | 11.81 | 11.52 | 0 | 200 | 0 | |
28/05/2009 |
11.74
|
37,000 | 12.13 | 12.13 | 11.52 | 0 | 100 | 0 | |
27/05/2009 |
12.13
|
45,410 | 12.77 | 12.77 | 12.13 | 0 | 0 | 0 | |
26/05/2009 |
12.77
|
65,570 | 12.16 | 12.77 | 12.45 | 3,000 | 2,460 | 0 | |
25/05/2009 |
12.16
|
50,060 | 11.59 | 12.16 | 12.13 | 0 | 200 | 0 | |
22/05/2009 |
11.59
|
186,850 | 11.04 | 11.59 | 11.07 | 4,000 | 1,000 | 0 | |
21/05/2009 |
11.04
|
25,250 | 10.53 | 11.04 | 11.04 | 0 | 100 | 0 | |
20/05/2009 |
10.53
|
3,080 | 10.05 | 10.53 | 10.53 | 0 | 330 | 0 | |
19/05/2009 |
10.05
|
15,260 | 9.57 | 10.05 | 10.05 | 0 | 300 | 0 | |
18/05/2009 |
9.57
|
34,260 | 9.89 | 9.89 | 9.57 | 0 | 0 | 0 | |
15/05/2009 |
9.89
|
39,120 | 9.57 | 9.89 | 9.13 | 0 | 100 | 0 | |
14/05/2009 |
9.57
|
11,630 | 9.16 | 9.57 | 8.81 | 0 | 0 | 0 | |
13/05/2009 |
9.16
|
50,650 | 9.16 | 9.26 | 9.10 | 0 | 1,000 | 0 | |
12/05/2009 |
9.16
|
49,150 | 8.90 | 9.16 | 8.52 | 0 | 3,200 | 0 | |
11/05/2009 |
8.90
|
43,060 | 8.97 | 8.97 | 8.81 | 0 | 0 | 0 | |
08/05/2009 |
8.97
|
8,490 | 9.19 | 9.57 | 8.74 | 0 | 0 | 0 | |
07/05/2009 |
9.19
|
57,640 | 8.78 | 9.19 | 8.90 | 200 | 200 | 0 | |
06/05/2009 |
8.78
|
80,880 | 8.78 | 8.94 | 8.49 | 1,000 | 0 | 0 | |
05/05/2009 |
8.78
|
60,820 | 8.59 | 9.00 | 8.78 | 6,100 | 0 | 0 | |
04/05/2009 |
8.59
|
73,680 | 8.20 | 8.59 | 8.59 | 0 | 0 | 0 | |
29/04/2009 |
8.20
|
105,950 | 7.82 | 8.20 | 7.95 | 0 | 0 | 0 | |
28/04/2009 |
7.82
|
81,490 | 7.47 | 7.82 | 7.66 | 300 | 3,000 | 0 | |
27/04/2009: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
27/04/2009 |
7.47
|
17,280 | 7.12 | 7.47 | 7.47 | 0 | 0 | 0 | |
24/04/2009 |
7.12
|
71,200 | 6.80 | 7.12 | 7.12 | 0 | 0 | 0 | |
23/04/2009 |
6.80
|
67,010 | 6.58 | 6.87 | 6.58 | 0 | 0 | 0 | |
22/04/2009 |
6.58
|
51,920 | 6.58 | 6.90 | 6.36 | 0 | 440 | 0 | |
21/04/2009 |
6.58
|
16,950 | 6.93 | 7.18 | 6.58 | 0 | 0 | 0 | |
20/04/2009 |
6.93
|
33,030 | 7.27 | 7.27 | 6.93 | 0 | 3,740 | 0 | |
17/04/2009 |
7.27
|
72,880 | 6.93 | 7.27 | 6.61 | 0 | 0 | 0 | |
16/04/2009 |
6.93
|
76,490 | 6.61 | 6.93 | 6.71 | 0 | 40 | 0 | |
15/04/2009 |
6.61
|
32,860 | 6.96 | 6.96 | 6.61 | 6,800 | 0 | 0 | |
14/04/2009 |
6.96
|
36,590 | 6.96 | 6.99 | 6.74 | 400 | 0 | 0 | |
13/04/2009 |
6.96
|
19,390 | 6.64 | 6.96 | 6.71 | 100 | 1,000 | 0 | |
10/04/2009 |
6.64
|
33,260 | 6.61 | 6.87 | 6.39 | 0 | 0 | 0 | |
09/04/2009 |
6.61
|
24,370 | 6.61 | 6.61 | 6.46 | 0 | 0 | 0 | |
08/04/2009 |
6.61
|
48,760 | 6.61 | 6.68 | 6.30 | 11,700 | 800 | 0 | |
07/04/2009 |
6.61
|
23,380 | 6.55 | 6.68 | 6.39 | 0 | 0 | 0 | |
03/04/2009 |
6.55
|
30,100 | 6.27 | 6.55 | 6.17 | 0 | 0 | 0 | |
02/04/2009 |
6.27
|
4,620 | 6.30 | 6.30 | 5.98 | 0 | 0 | 0 | |
01/04/2009 |
6.30
|
17,310 | 6.14 | 6.42 | 5.86 | 0 | 0 | 0 | |
31/03/2009 |
6.14
|
25,160 | 5.89 | 6.14 | 5.73 | 0 | 0 | 0 | |
30/03/2009 |
5.89
|
8,290 | 5.95 | 5.95 | 5.70 | 0 | 0 | 0 | |
27/03/2009 |
5.95
|
7,580 | 5.98 | 5.98 | 5.73 | 0 | 0 | 0 | |
26/03/2009 |
5.98
|
15,430 | 5.95 | 6.05 | 5.67 | 0 | 0 | 0 | |
25/03/2009 |
5.95
|
21,410 | 5.83 | 5.95 | 5.83 | 0 | 0 | 0 | |
24/03/2009 |
5.83
|
54,850 | 5.83 | 6.01 | 5.57 | 0 | 840 | 0 | |
23/03/2009 |
5.83
|
10,510 | 5.83 | 5.83 | 5.61 | 4,200 | 0 | 0 | |
20/03/2009 |
5.83
|
5,660 | 5.98 | 5.98 | 5.76 | 0 | 0 | 0 | |
19/03/2009 |
5.98
|
3,010 | 5.89 | 5.98 | 5.86 | 100 | 0 | 0 | |
18/03/2009 |
5.89
|
8,870 | 5.79 | 5.95 | 5.76 | 0 | 0 | 0 | |
17/03/2009 |
5.79
|
5,580 | 5.67 | 5.92 | 5.67 | 0 | 0 | 0 | |
16/03/2009 |
5.67
|
3,860 | 5.48 | 5.67 | 5.48 | 0 | 0 | 0 | |
13/03/2009 |
5.48
|
200 | 5.73 | 5.73 | 5.48 | 0 | 0 | 0 | |
12/03/2009 |
5.73
|
1,220 | 5.73 | 5.73 | 5.51 | 0 | 0 | 0 | |
11/03/2009 |
5.73
|
4,120 | 5.73 | 5.76 | 5.73 | 0 | 0 | 0 | |
10/03/2009 |
5.73
|
7,500 | 5.76 | 5.76 | 5.67 | 0 | 0 | 0 | |
09/03/2009 |
5.76
|
4,720 | 5.67 | 5.79 | 5.67 | 0 | 0 | 0 | |
06/03/2009 |
5.67
|
540 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
05/03/2009 |
5.67
|
1,920 | 5.61 | 5.79 | 5.67 | 0 | 0 | 0 | |
04/03/2009 |
5.61
|
1,750 | 5.54 | 5.61 | 5.51 | 0 | 0 | 0 | |
03/03/2009 |
5.54
|
13,320 | 5.54 | 5.54 | 5.35 | 0 | 0 | 0 | |
02/03/2009 |
5.54
|
3,000 | 5.51 | 5.54 | 5.51 | 0 | 0 | 0 | |
27/02/2009 |
5.51
|
4,860 | 5.51 | 5.64 | 5.51 | 0 | 0 | 0 | |
26/02/2009 |
5.51
|
18,110 | 5.35 | 5.51 | 5.16 | 0 | 0 | 0 | |
25/02/2009 |
5.35
|
10,310 | 5.20 | 5.38 | 5.26 | 0 | 0 | 0 | |
24/02/2009 |
5.20
|
12,330 | 5.16 | 5.35 | 5.07 | 0 | 0 | 0 | |
23/02/2009 |
5.16
|
8,260 | 5.20 | 5.20 | 5.04 | 0 | 0 | 0 | |
20/02/2009 |
5.20
|
4,510 | 5.26 | 5.29 | 5.04 | 0 | 0 | 0 | |
19/02/2009 |
5.26
|
2,890 | 5.23 | 5.26 | 5.04 | 0 | 0 | 0 | |
18/02/2009 |
5.23
|
16,920 | 5.29 | 5.29 | 5.04 | 0 | 0 | 0 | |
17/02/2009 |
5.29
|
8,030 | 5.29 | 5.32 | 5.10 | 2,500 | 0 | 0 | |
16/02/2009 |
5.29
|
5,090 | 5.23 | 5.29 | 5.20 | 0 | 0 | 0 | |
13/02/2009 |
5.23
|
2,050 | 5.13 | 5.26 | 5.20 | 0 | 0 | 0 | |
12/02/2009 |
5.13
|
2,210 | 5.20 | 5.38 | 5.13 | 0 | 0 | 0 | |
11/02/2009 |
5.20
|
9,010 | 5.35 | 5.35 | 5.10 | 0 | 800 | 0 | |
10/02/2009 |
5.35
|
1,270 | 5.38 | 5.42 | 5.13 | 0 | 0 | 0 | |
09/02/2009 |
5.38
|
4,020 | 5.20 | 5.42 | 5.20 | 0 | 0 | 0 | |
06/02/2009 |
5.20
|
20,010 | 5.01 | 5.23 | 5.01 | 0 | 0 | 0 | |
05/02/2009 |
5.01
|
6,540 | 5.20 | 5.32 | 5.01 | 0 | 0 | 0 | |
04/02/2009 |
5.20
|
7,430 | 5.45 | 5.70 | 5.20 | 0 | 0 | 0 | |
03/02/2009 |
5.45
|
1,270 | 5.73 | 5.73 | 5.45 | 0 | 0 | 0 | |
02/02/2009 |
5.73
|
1,170 | 5.76 | 5.83 | 5.54 | 0 | 0 | 0 | |
23/01/2009 |
5.76
|
150 | 5.61 | 5.79 | 5.76 | 0 | 0 | 0 | |
22/01/2009 |
5.61
|
1,230 | 5.38 | 5.61 | 5.38 | 0 | 0 | 0 | |
21/01/2009 |
5.38
|
230 | 5.54 | 5.76 | 5.38 | 0 | 0 | 0 | |
20/01/2009 |
5.54
|
5,620 | 5.79 | 5.79 | 5.54 | 2,000 | 0 | 0 | |
19/01/2009 |
5.79
|
620 | 5.64 | 5.86 | 5.54 | 0 | 0 | 0 |