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) |
0.05 | 1.50% | 45,900 | -100 | -0.0 |
3.16
3.47
3.39
|
2 tháng
(2024-07-22) |
-0.01 | -0.29% | 73,000 | -4 | 0.0 |
3.08
3.79
3.39
|
3 tháng
(2024-06-21) |
-0.11 | -3.14% | 107,300 | -3,838 | -0.0 |
3.08
3.79
3.39
|
6 tháng
(2024-03-25) |
-0.38 | -10.08% | 210,900 | -3,838 | -0.0 |
3.08
3.98
3.39
|
12 tháng
(2023-09-25) |
-0.21 | -5.83% | 617,300 | 46,862 | 0.2 |
3.05
3.98
3.39
|
24 tháng
(2022-09-30) |
-0.51 | -13.08% | 2,069,100 | -13,221 | -0.3 |
2.40
3.99
3.39
|
36 tháng
(2021-10-05) |
-1.01 | -22.95% | 11,832,900 | -68,643 | -0.4 |
2.40
8.90
3.39
|
60 tháng
(2019-10-16) |
1.36 | 67% | 17,115,770 | -72,973 | -0.5 |
1.73
8.90
3.39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/06/2009 |
7.70
|
25,750 | 7.70 | 7.77 | 7.49 | 0 | 90 | 0 | |
26/06/2009: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
26/06/2009 |
7.70
|
34,970 | 7.88 | 8.13 | 7.70 | 0 | 0 | 0 | |
25/06/2009 |
8.20
|
74,010 | 8.61 | 8.61 | 8.20 | 0 | 5,000 | 0 | |
24/06/2009 |
8.61
|
71,260 | 8.20 | 8.61 | 8.20 | 0 | 20,100 | 0 | |
23/06/2009 |
8.20
|
13,890 | 8.61 | 8.61 | 8.20 | 0 | 880 | 0 | |
22/06/2009 |
8.61
|
165,300 | 8.61 | 9.02 | 8.54 | 0 | 20,000 | 0 | |
19/06/2009 |
8.61
|
178,870 | 8.20 | 8.61 | 8.47 | 0 | 15,100 | 0 | |
18/06/2009 |
8.20
|
81,410 | 7.92 | 8.27 | 7.92 | 0 | 25,060 | 0 | |
17/06/2009 |
7.92
|
139,670 | 8.33 | 8.33 | 7.92 | 5,000 | 0 | 0 | |
16/06/2009 |
8.33
|
27,780 | 8.74 | 8.74 | 8.33 | 0 | 0 | 0 | |
15/06/2009 |
8.74
|
140,850 | 9.15 | 9.15 | 8.74 | 1,000 | 30,200 | 0 | |
12/06/2009 |
9.15
|
194,630 | 8.74 | 9.15 | 8.88 | 0 | 5,000 | 0 | |
11/06/2009 |
8.74
|
126,680 | 8.33 | 8.74 | 8.54 | 0 | 5,000 | 0 | |
10/06/2009 |
8.33
|
263,170 | 8.74 | 8.74 | 8.33 | 0 | 40,000 | 0 | |
09/06/2009 |
8.74
|
360,580 | 8.33 | 8.74 | 8.33 | 0 | 15,000 | 0 | |
08/06/2009 |
8.33
|
46,780 | 7.99 | 8.33 | 8.33 | 0 | 5,000 | 0 | |
05/06/2009 |
7.99
|
80,620 | 7.65 | 7.99 | 7.99 | 0 | 2,500 | 0 | |
04/06/2009 |
7.65
|
173,380 | 7.31 | 7.65 | 7.51 | 0 | 0 | 0 | |
03/06/2009 |
7.31
|
74,260 | 7.51 | 7.51 | 7.24 | 300 | 0 | 0 | |
02/06/2009 |
7.51
|
202,100 | 7.17 | 7.51 | 7.31 | 6,300 | 0 | 0 | |
01/06/2009 |
7.17
|
160,760 | 6.83 | 7.17 | 6.83 | 5,000 | 10,000 | 0 | |
29/05/2009 |
6.83
|
206,840 | 7.17 | 7.31 | 6.83 | 11,000 | 76,400 | 0 | |
28/05/2009 |
7.17
|
111,410 | 7.51 | 7.51 | 7.17 | 10,000 | 12,830 | 0 | |
27/05/2009 |
7.51
|
141,890 | 7.86 | 7.86 | 7.51 | 2,000 | 0 | 0 | |
26/05/2009 |
7.86
|
394,330 | 7.51 | 7.86 | 7.65 | 0 | 5,000 | 0 | |
25/05/2009 |
7.51
|
172,100 | 7.17 | 7.51 | 7.38 | 7,000 | 5,000 | 0 | |
22/05/2009 |
7.17
|
271,330 | 6.83 | 7.17 | 6.83 | 4,000 | 20,000 | 0 | |
21/05/2009 |
6.83
|
31,010 | 6.56 | 6.83 | 6.83 | 0 | 0 | 0 | |
20/05/2009 |
6.56
|
162,490 | 6.28 | 6.56 | 6.15 | 5,000 | 0 | 0 | |
19/05/2009 |
6.28
|
113,270 | 6.08 | 6.35 | 6.15 | 0 | 3,580 | 0 | |
18/05/2009 |
6.08
|
38,520 | 6.15 | 6.15 | 6.01 | 1,000 | 0 | 0 | |
15/05/2009 |
6.15
|
88,650 | 5.87 | 6.15 | 5.87 | 0 | 5,490 | 0 | |
14/05/2009 |
5.87
|
78,030 | 5.81 | 5.94 | 5.81 | 0 | 11,770 | 0 | |
13/05/2009 |
5.81
|
78,170 | 5.81 | 5.87 | 5.74 | 0 | 20,000 | 0 | |
12/05/2009 |
5.81
|
65,390 | 5.67 | 5.81 | 5.47 | 0 | 25,360 | 0 | |
11/05/2009 |
5.67
|
80,380 | 5.60 | 5.67 | 5.33 | 2,000 | 20,000 | 0 | |
08/05/2009 |
5.60
|
47,440 | 5.87 | 5.87 | 5.60 | 0 | 0 | 0 | |
07/05/2009 |
5.87
|
53,900 | 5.67 | 5.94 | 5.67 | 0 | 0 | 0 | |
06/05/2009 |
5.67
|
64,020 | 5.94 | 5.94 | 5.67 | 4,030 | 0 | 0 | |
05/05/2009 |
5.94
|
258,570 | 5.74 | 6.01 | 5.74 | 0 | 100,000 | 0 | |
04/05/2009 |
5.74
|
175,420 | 5.47 | 5.74 | 5.60 | 0 | 0 | 0 | |
29/04/2009 |
5.47
|
33,490 | 5.47 | 5.47 | 5.33 | 0 | 10,000 | 0 | |
28/04/2009 |
5.47
|
33,450 | 5.33 | 5.53 | 5.19 | 0 | 12,020 | 0 | |
27/04/2009 |
5.33
|
29,140 | 5.60 | 5.67 | 5.33 | 0 | 0 | 0 | |
24/04/2009 |
5.60
|
32,540 | 5.87 | 5.87 | 5.60 | 0 | 0 | 0 | |
23/04/2009 |
5.87
|
18,540 | 6.08 | 6.08 | 5.87 | 4,280 | 0 | 0 | |
22/04/2009 |
6.08
|
123,030 | 5.81 | 6.08 | 5.87 | 4,300 | 40,000 | 0 | |
21/04/2009 |
5.81
|
203,050 | 5.53 | 5.81 | 5.26 | 20,000 | 70,000 | 0 | |
20/04/2009 |
5.53
|
148,430 | 5.81 | 5.81 | 5.53 | 10,000 | 0 | 0 | |
17/04/2009 |
5.81
|
180,910 | 5.53 | 5.81 | 5.47 | 0 | 31,990 | 0 | |
16/04/2009 |
5.53
|
129,670 | 5.40 | 5.60 | 5.26 | 2,100 | 46,480 | 0 | |
15/04/2009 |
5.40
|
97,430 | 5.33 | 5.47 | 5.12 | 2,460 | 52,980 | 0 | |
14/04/2009 |
5.33
|
105,890 | 5.12 | 5.33 | 5.26 | 1,100 | 0 | 0 | |
13/04/2009 |
5.12
|
64,410 | 4.92 | 5.12 | 5.12 | 0 | 0 | 0 | |
10/04/2009 |
4.92
|
175,540 | 4.71 | 4.92 | 4.51 | 25,990 | 133,390 | 0 | |
09/04/2009 |
4.71
|
47,790 | 4.92 | 4.92 | 4.71 | 4,820 | 380 | 0 | |
08/04/2009 |
4.92
|
96,500 | 5.12 | 5.26 | 4.92 | 20,480 | 41,950 | 0 | |
07/04/2009 |
5.12
|
67,920 | 4.92 | 5.12 | 4.92 | 4,370 | 10,000 | 0 | |
03/04/2009 |
4.92
|
77,710 | 4.71 | 4.92 | 4.92 | 0 | 12,630 | 0 | |
02/04/2009 |
4.71
|
65,910 | 4.51 | 4.71 | 4.51 | 80 | 20,000 | 0 | |
01/04/2009 |
4.51
|
62,530 | 4.30 | 4.51 | 4.30 | 0 | 16,730 | 0 | |
31/03/2009 |
4.30
|
14,490 | 4.37 | 4.37 | 4.24 | 0 | 4,000 | 0 | |
30/03/2009 |
4.37
|
12,100 | 4.37 | 4.37 | 4.30 | 1,000 | 4,850 | 0 | |
27/03/2009 |
4.37
|
36,460 | 4.30 | 4.44 | 4.37 | 4,080 | 14,590 | 0 | |
26/03/2009 |
4.30
|
56,230 | 4.37 | 4.58 | 4.30 | 5,000 | 15,000 | 0 | |
25/03/2009 |
4.37
|
22,400 | 4.51 | 4.51 | 4.37 | 1,430 | 14,000 | 0 | |
24/03/2009 |
4.51
|
13,370 | 4.44 | 4.65 | 4.44 | 0 | 4,200 | 0 | |
23/03/2009 |
4.44
|
12,530 | 4.37 | 4.58 | 4.30 | 1,190 | 5,000 | 0 | |
20/03/2009 |
4.37
|
26,820 | 4.58 | 4.58 | 4.37 | 3,980 | 18,330 | 0 | |
19/03/2009 |
4.58
|
32,060 | 4.78 | 4.78 | 4.58 | 200 | 17,740 | 0 | |
18/03/2009 |
4.78
|
41,880 | 4.65 | 4.85 | 4.71 | 10,000 | 15,000 | 0 | |
17/03/2009 |
4.65
|
14,240 | 4.65 | 4.71 | 4.65 | 0 | 8,090 | 0 | |
16/03/2009 |
4.65
|
30,320 | 4.51 | 4.65 | 4.44 | 11,330 | 10,000 | 0 | |
13/03/2009 |
4.51
|
17,030 | 4.37 | 4.58 | 4.24 | 510 | 8,610 | 0 | |
12/03/2009 |
4.37
|
4,190 | 4.58 | 4.58 | 4.37 | 0 | 0 | 0 | |
11/03/2009 |
4.58
|
22,490 | 4.37 | 4.58 | 4.51 | 810 | 12,000 | 0 | |
10/03/2009 |
4.37
|
28,610 | 4.17 | 4.37 | 4.30 | 0 | 15,650 | 0 | |
09/03/2009 |
4.17
|
22,190 | 4.10 | 4.17 | 4.03 | 300 | 9,180 | 0 | |
06/03/2009 |
4.10
|
11,790 | 4.10 | 4.10 | 3.96 | 0 | 3,600 | 0 | |
05/03/2009 |
4.10
|
16,650 | 4.10 | 4.10 | 3.89 | 0 | 6,190 | 0 | |
04/03/2009 |
4.10
|
200 | 4.10 | 4.10 | 4.10 | 0 | 200 | 0 | |
03/03/2009 |
4.10
|
13,920 | 4.10 | 4.10 | 3.89 | 0 | 3,000 | 0 | |
02/03/2009 |
4.10
|
9,470 | 3.96 | 4.10 | 3.83 | 0 | 0 | 0 | |
27/02/2009 |
3.96
|
28,220 | 4.17 | 4.17 | 3.96 | 0 | 13,850 | 0 | |
26/02/2009 |
4.17
|
13,510 | 4.37 | 4.37 | 4.17 | 0 | 0 | 0 | |
25/02/2009 |
4.37
|
16,400 | 4.58 | 4.78 | 4.37 | 0 | 0 | 0 | |
24/02/2009 |
4.58
|
1,130 | 4.78 | 4.78 | 4.58 | 0 | 0 | 0 | |
23/02/2009 |
4.78
|
5,730 | 4.78 | 4.78 | 4.58 | 0 | 0 | 0 | |
20/02/2009 |
4.78
|
270 | 4.99 | 4.99 | 4.78 | 0 | 0 | 0 | |
19/02/2009 |
4.99
|
3,000 | 5.19 | 5.19 | 4.99 | 0 | 0 | 0 | |
18/02/2009 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
17/02/2009 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
16/02/2009 |
5.19
|
10 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
13/02/2009 |
5.19
|
430 | 5.12 | 5.19 | 5.19 | 0 | 10 | 0 | |
12/02/2009 |
5.12
|
920 | 4.92 | 5.12 | 4.78 | 0 | 0 | 0 | |
11/02/2009 |
4.92
|
3,330 | 5.06 | 5.06 | 4.85 | 0 | 0 | 0 | |
10/02/2009 |
5.06
|
340 | 4.99 | 5.12 | 5.06 | 0 | 0 | 0 | |
09/02/2009 |
4.99
|
2,010 | 5.06 | 5.12 | 4.99 | 0 | 0 | 0 | |
06/02/2009 |
5.06
|
910 | 4.99 | 5.19 | 5.06 | 0 | 0 | 0 | |
05/02/2009 |
4.99
|
3,520 | 5.19 | 5.40 | 4.99 | 0 | 0 | 0 |