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) |
1.95 | 5.06% | 650,600 | 312,200 | 12.5 |
38.50
40.50
40.45
|
2 tháng
(2024-07-22) |
0.45 | 1.12% | 787,900 | 311,680 | 12.5 |
37
40.50
40.45
|
3 tháng
(2024-06-21) |
-2.90 | -6.69% | 1,121,000 | 308,380 | 12.3 |
37
44.40
40.45
|
6 tháng
(2024-03-25) |
1.65 | 4.25% | 1,746,800 | 311,280 | 12.5 |
37
44.60
40.45
|
12 tháng
(2023-09-25) |
8.45 | 26.41% | 2,672,300 | 312,780 | 12.5 |
30
44.60
40.45
|
24 tháng
(2022-09-30) |
2.83 | 7.53% | 5,824,500 | 315,966 | 18.4 |
22.85
44.60
40.45
|
36 tháng
(2021-10-05) |
3.71 | 10.11% | 10,310,400 | 309,666 | 19.1 |
22.85
49.14
40.45
|
60 tháng
(2019-10-16) |
7.58 | 23.07% | 21,460,340 | -2,068,284 | -55.5 |
19.09
49.14
40.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/06/2009 |
19.06
|
41,100 | 18.17 | 19.06 | 19.06 | 12,900 | 0 | 0 | |
23/06/2009 |
18.17
|
162,560 | 19.11 | 19.11 | 18.17 | 119,250 | 35,600 | 0 | |
22/06/2009 |
19.11
|
75,860 | 20.08 | 20.08 | 19.11 | 25,000 | 0 | 0 | |
19/06/2009 |
20.08
|
43,240 | 20.28 | 20.89 | 19.96 | 5,000 | 0 | 0 | |
18/06/2009 |
20.28
|
68,020 | 19.88 | 20.48 | 19.47 | 7,200 | 8,190 | 0 | |
17/06/2009 |
19.88
|
132,800 | 19.27 | 19.88 | 18.33 | 56,420 | 800 | 0 | |
16/06/2009 |
19.27
|
57,290 | 20.24 | 20.24 | 19.27 | 22,030 | 0 | 0 | |
15/06/2009 |
20.24
|
188,310 | 21.30 | 21.30 | 20.24 | 35,820 | 0 | 0 | |
12/06/2009 |
21.30
|
174,570 | 21.50 | 22.11 | 20.48 | 31,030 | 0 | 0 | |
11/06/2009 |
21.50
|
227,970 | 21.50 | 22.51 | 21.30 | 62,180 | 73,250 | 0 | |
10/06/2009 |
21.50
|
89,270 | 22.51 | 22.51 | 21.50 | 500 | 2,000 | 0 | |
09/06/2009 |
22.51
|
335,660 | 23.53 | 23.53 | 22.51 | 94,800 | 110,000 | 0 | |
08/06/2009 |
23.53
|
60,560 | 22.51 | 23.53 | 23.12 | 22,550 | 10,000 | 0 | |
05/06/2009 |
22.51
|
162,220 | 21.50 | 22.51 | 22.31 | 38,180 | 0 | 0 | |
04/06/2009 |
21.50
|
180,380 | 21.30 | 21.90 | 21.09 | 11,790 | 14,200 | 0 | |
03/06/2009 |
21.30
|
340,010 | 20.28 | 21.30 | 21.30 | 44,230 | 16,200 | 0 | |
02/06/2009 |
20.28
|
38,380 | 19.47 | 20.28 | 20.28 | 0 | 1,420 | 0 | |
01/06/2009 |
19.47
|
40,700 | 18.58 | 19.47 | 19.47 | 2,000 | 10,090 | 0 | |
29/05/2009 |
18.58
|
176,380 | 17.77 | 18.62 | 17.85 | 40,000 | 10,000 | 0 | |
28/05/2009 |
17.77
|
59,080 | 18.05 | 18.05 | 17.64 | 16,870 | 0 | 0 | |
27/05/2009 |
18.05
|
136,420 | 18.05 | 18.46 | 17.89 | 21,200 | 0 | 0 | |
26/05/2009 |
18.05
|
136,870 | 17.64 | 18.50 | 17.64 | 19,400 | 5,110 | 0 | |
25/05/2009 |
17.64
|
106,290 | 16.83 | 17.64 | 17.40 | 600 | 0 | 0 | |
22/05/2009 |
16.83
|
104,320 | 17.64 | 17.64 | 16.83 | 0 | 0 | 0 | |
21/05/2009 |
17.64
|
153,150 | 17.69 | 18.25 | 17.08 | 33,000 | 240 | 0 | |
20/05/2009 |
17.69
|
96,250 | 17.85 | 18.05 | 17.24 | 13,990 | 2,000 | 0 | |
19/05/2009 |
17.85
|
171,950 | 18.13 | 18.98 | 17.64 | 19,570 | 21,500 | 0 | |
18/05/2009 |
18.13
|
131,650 | 18.74 | 19.47 | 17.81 | 22,700 | 1,000 | 0 | |
15/05/2009 |
18.74
|
203,640 | 17.85 | 18.74 | 18.46 | 8,270 | 0 | 0 | |
14/05/2009 |
17.85
|
327,170 | 17.89 | 18.78 | 17.04 | 104,440 | 7,740 | 0 | |
13/05/2009 |
17.89
|
41,240 | 17.04 | 17.89 | 17.89 | 9,740 | 0 | 0 | |
12/05/2009 |
17.04
|
83,250 | 16.23 | 17.04 | 17.04 | 11,890 | 0 | 0 | |
11/05/2009 |
16.23
|
31,900 | 15.45 | 16.23 | 16.23 | 0 | 0 | 0 | |
08/05/2009 |
15.45
|
143,380 | 14.72 | 15.45 | 15.45 | 0 | 0 | 0 | |
07/05/2009 |
14.72
|
35,120 | 14.03 | 14.72 | 14.72 | 0 | 0 | 0 | |
06/05/2009 |
14.03
|
370,190 | 13.39 | 14.03 | 13.39 | 87,860 | 23,000 | 0 | |
05/05/2009 |
13.39
|
47,800 | 12.78 | 13.39 | 13.39 | 16,680 | 30,700 | 0 | |
04/05/2009 |
12.78
|
44,100 | 12.17 | 12.78 | 12.78 | 1,400 | 0 | 0 | |
29/04/2009 |
12.17
|
58,540 | 12.13 | 12.17 | 11.97 | 10,000 | 0 | 0 | |
28/04/2009 |
12.13
|
52,070 | 12.01 | 12.17 | 11.76 | 0 | 9,300 | 0 | |
27/04/2009 |
12.01
|
47,390 | 11.44 | 12.01 | 11.76 | 12,120 | 0 | 0 | |
24/04/2009 |
11.44
|
21,910 | 11.76 | 11.76 | 11.44 | 0 | 2,980 | 0 | |
23/04/2009 |
11.76
|
71,280 | 11.56 | 11.93 | 11.36 | 0 | 0 | 0 | |
22/04/2009 |
11.56
|
87,800 | 11.52 | 11.97 | 11.20 | 3,000 | 30,890 | 0 | |
21/04/2009 |
11.52
|
5,310 | 12.09 | 12.09 | 11.52 | 0 | 0 | 0 | |
20/04/2009 |
12.09
|
19,810 | 12.70 | 12.70 | 12.09 | 6,260 | 600 | 0 | |
17/04/2009 |
12.70
|
84,040 | 13.35 | 13.35 | 12.70 | 1,000 | 0 | 0 | |
16/04/2009 |
13.35
|
134,850 | 13.14 | 13.39 | 13.14 | 0 | 2,300 | 0 | |
15/04/2009 |
13.14
|
178,350 | 13.83 | 13.83 | 13.14 | 62,080 | 0 | 0 | |
14/04/2009 |
13.83
|
214,550 | 13.83 | 14.40 | 13.22 | 0 | 940 | 0 | |
13/04/2009 |
13.83
|
38,110 | 13.18 | 13.83 | 13.83 | 0 | 6,400 | 0 | |
10/04/2009 |
13.18
|
104,470 | 12.57 | 13.18 | 13.10 | 11,790 | 0 | 0 | |
09/04/2009 |
12.57
|
163,420 | 12.57 | 13.18 | 12.57 | 0 | 0 | 0 | |
08/04/2009 |
12.57
|
310,590 | 12.21 | 12.82 | 12.37 | 93,700 | 0 | 0 | |
07/04/2009 |
12.21
|
158,240 | 11.64 | 12.21 | 11.97 | 84,190 | 0 | 0 | |
03/04/2009 |
11.64
|
23,040 | 11.11 | 11.64 | 11.64 | 12,740 | 0 | 0 | |
02/04/2009 |
11.11
|
321,190 | 10.59 | 11.11 | 10.95 | 72,620 | 0 | 0 | |
01/04/2009 |
10.59
|
143,610 | 10.10 | 10.59 | 10.30 | 16,000 | 0 | 0 | |
31/03/2009 |
10.10
|
127,490 | 10.26 | 10.26 | 9.98 | 48,910 | 0 | 0 | |
30/03/2009 |
10.26
|
285,290 | 10.79 | 11.11 | 10.26 | 69,840 | 2,500 | 0 | |
27/03/2009 |
10.79
|
205,360 | 10.30 | 10.79 | 10.79 | 45,300 | 0 | 0 | |
26/03/2009 |
10.30
|
85,370 | 9.82 | 10.30 | 10.30 | 58,640 | 0 | 0 | |
25/03/2009 |
9.82
|
196,050 | 9.37 | 9.82 | 9.57 | 70,000 | 7,590 | 0 | |
24/03/2009 |
9.37
|
44,270 | 8.92 | 9.37 | 9.37 | 13,590 | 300 | 0 | |
23/03/2009 |
8.92
|
22,910 | 8.52 | 8.92 | 8.92 | 0 | 11,190 | 0 | |
20/03/2009 |
8.52
|
412,530 | 8.11 | 8.52 | 8.19 | 32,500 | 354,070 | 0 | |
19/03/2009 |
8.11
|
127,500 | 8.36 | 8.76 | 8.11 | 10,000 | 60,200 | 0 | |
18/03/2009 |
8.36
|
38,960 | 7.99 | 8.36 | 8.36 | 0 | 0 | 0 | |
17/03/2009 |
7.99
|
44,620 | 7.83 | 7.99 | 7.83 | 300 | 15,400 | 0 | |
16/03/2009 |
7.83
|
27,060 | 7.83 | 7.83 | 7.79 | 0 | 15,000 | 0 | |
13/03/2009 |
7.83
|
20,500 | 7.79 | 7.95 | 7.79 | 0 | 12,150 | 0 | |
12/03/2009: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
12/03/2009 |
7.79
|
35,730 | 7.71 | 7.83 | 7.50 | 440 | 13,340 | 0 | |
11/03/2009 |
7.71
|
32,560 | 7.51 | 7.86 | 7.59 | 0 | 400 | 0 | |
10/03/2009 |
7.51
|
24,700 | 7.51 | 7.63 | 7.51 | 0 | 2,400 | 0 | |
09/03/2009 |
7.51
|
21,820 | 7.51 | 7.51 | 7.47 | 0 | 16,000 | 0 | |
06/03/2009 |
7.51
|
11,100 | 7.63 | 7.67 | 7.51 | 0 | 4,880 | 0 | |
05/03/2009 |
7.63
|
39,350 | 7.63 | 7.79 | 7.63 | 0 | 15,400 | 0 | |
04/03/2009 |
7.63
|
36,330 | 7.43 | 7.71 | 7.59 | 0 | 5,000 | 0 | |
03/03/2009 |
7.43
|
10,140 | 7.47 | 7.47 | 7.15 | 0 | 0 | 0 | |
02/03/2009 |
7.47
|
26,640 | 7.31 | 7.63 | 7.39 | 0 | 20,350 | 0 | |
27/02/2009 |
7.31
|
43,580 | 7.51 | 7.59 | 7.31 | 0 | 29,430 | 0 | |
26/02/2009 |
7.51
|
23,080 | 7.55 | 7.55 | 7.39 | 0 | 3,900 | 0 | |
25/02/2009 |
7.55
|
60,170 | 7.19 | 7.55 | 7.31 | 0 | 30,000 | 0 | |
24/02/2009 |
7.19
|
21,110 | 7.55 | 7.55 | 7.19 | 0 | 8,000 | 0 | |
23/02/2009 |
7.55
|
20,100 | 7.94 | 7.94 | 7.55 | 0 | 13,150 | 0 | |
20/02/2009 |
7.94
|
14,520 | 8.22 | 8.30 | 7.90 | 600 | 0 | 0 | |
19/02/2009 |
8.22
|
3,780 | 8.50 | 8.77 | 8.22 | 0 | 990 | 0 | |
18/02/2009 |
8.50
|
9,890 | 8.89 | 8.89 | 8.50 | 0 | 1,000 | 0 | |
17/02/2009 |
8.89
|
18,230 | 8.77 | 9.01 | 8.54 | 5,800 | 0 | 0 | |
16/02/2009 |
8.77
|
8,000 | 9.17 | 9.17 | 8.77 | 1,990 | 0 | 0 | |
13/02/2009 |
9.17
|
8,180 | 8.85 | 9.25 | 8.85 | 6,920 | 0 | 0 | |
12/02/2009 |
8.85
|
34,150 | 9.29 | 9.29 | 8.85 | 2,000 | 33,500 | 0 | |
11/02/2009 |
9.29
|
4,530 | 9.37 | 9.49 | 9.09 | 0 | 0 | 0 | |
10/02/2009 |
9.37
|
4,600 | 9.84 | 9.84 | 9.37 | 0 | 0 | 0 | |
09/02/2009 |
9.84
|
17,850 | 9.41 | 9.84 | 9.41 | 0 | 0 | 0 | |
06/02/2009 |
9.41
|
4,290 | 9.09 | 9.41 | 9.29 | 0 | 0 | 0 | |
05/02/2009 |
9.09
|
7,690 | 9.29 | 9.45 | 9.09 | 1,910 | 0 | 0 | |
04/02/2009 |
9.29
|
16,890 | 9.29 | 9.49 | 8.97 | 7,250 | 0 | 0 | |
03/02/2009 |
9.29
|
14,060 | 9.13 | 9.29 | 8.93 | 6,450 | 0 | 0 | |
02/02/2009 |
9.13
|
3,820 | 9.25 | 9.49 | 9.09 | 1,770 | 0 | 0 |