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) |
0.27 | 9.89% | 8,517,300 | 0 | 0 |
2.63
3
3
|
2 tháng
(2024-07-22) |
0.10 | 3.45% | 12,652,800 | 0 | 0 |
2.60
3
3
|
3 tháng
(2024-06-21) |
-0.19 | -5.96% | 18,861,000 | -820 | -0.0 |
2.60
3.19
3
|
6 tháng
(2024-03-25) |
-0.63 | -17.36% | 63,234,500 | -820 | -0.0 |
2.60
3.65
3
|
12 tháng
(2023-09-25) |
-1.24 | -29.25% | 190,470,200 | -920 | -0.0 |
2.60
4.24
3
|
24 tháng
(2022-09-30) |
-2.70 | -47.37% | 699,456,200 | -6,345 | -0.1 |
2.60
6.39
3
|
36 tháng
(2021-10-05) |
-6.30 | -67.75% | 1,735,042,500 | -334,087 | -4.3 |
2.60
20.76
3
|
60 tháng
(2019-10-16) |
0.50 | 20.06% | 2,642,866,540 | -453,407 | -15.6 |
1.67
20.76
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2009 |
9.18
|
108,210 | 9.64 | 9.64 | 9.18 | 31,090 | 0 | 0 | |
30/06/2009 |
9.64
|
74,700 | 10.13 | 10.13 | 9.64 | 0 | 300 | 0 | |
29/06/2009 |
10.13
|
46,410 | 9.98 | 10.13 | 9.76 | 100 | 0 | 0 | |
26/06/2009 |
9.98
|
47,490 | 10.15 | 10.15 | 9.69 | 300 | 0 | 0 | |
25/06/2009 |
10.15
|
145,610 | 10.67 | 10.67 | 10.15 | 200 | 100,000 | 0 | |
24/06/2009 |
10.67
|
106,300 | 10.57 | 10.98 | 10.50 | 0 | 0 | 0 | |
23/06/2009 |
10.57
|
2,470 | 11.11 | 11.11 | 10.57 | 0 | 0 | 0 | |
22/06/2009 |
11.11
|
29,110 | 11.67 | 11.67 | 11.11 | 0 | 3,500 | 0 | |
19/06/2009 |
11.67
|
59,140 | 11.52 | 11.86 | 11.23 | 0 | 7,100 | 0 | |
18/06/2009 |
11.52
|
182,360 | 10.98 | 11.52 | 11.20 | 10,000 | 0 | 0 | |
17/06/2009 |
10.98
|
167,950 | 10.59 | 10.98 | 10.08 | 0 | 1,640 | 0 | |
16/06/2009 |
10.59
|
39,270 | 11.13 | 11.13 | 10.59 | 100 | 2,440 | 0 | |
15/06/2009 |
11.13
|
89,400 | 11.72 | 11.72 | 11.13 | 0 | 0 | 0 | |
12/06/2009 |
11.72
|
154,940 | 12.21 | 12.57 | 11.72 | 0 | 0 | 0 | |
11/06/2009 |
12.21
|
135,630 | 12.57 | 13.18 | 12.21 | 0 | 0 | 0 | |
10/06/2009 |
12.57
|
155,300 | 12.57 | 12.57 | 11.96 | 5,200 | 490 | 0 | |
09/06/2009 |
12.57
|
250,520 | 12.03 | 12.57 | 12.57 | 0 | 43,830 | 0 | |
08/06/2009 |
12.03
|
48,370 | 11.47 | 12.03 | 12.03 | 0 | 0 | 0 | |
05/06/2009 |
11.47
|
30,420 | 10.94 | 11.47 | 11.47 | 0 | 11,000 | 0 | |
04/06/2009 |
10.94
|
206,300 | 10.42 | 10.94 | 10.72 | 0 | 2,200 | 0 | |
03/06/2009 |
10.42
|
36,860 | 10.50 | 10.50 | 10.28 | 0 | 0 | 0 | |
02/06/2009 |
10.50
|
100,010 | 10.01 | 10.50 | 10.13 | 700 | 600 | 0 | |
01/06/2009 |
10.01
|
60,620 | 9.54 | 10.01 | 9.76 | 11,000 | 400 | 0 | |
29/05/2009 |
9.54
|
53,510 | 9.52 | 9.76 | 9.50 | 2,000 | 0 | 0 | |
28/05/2009 |
9.52
|
44,220 | 10.01 | 10.01 | 9.52 | 600 | 0 | 0 | |
27/05/2009 |
10.01
|
82,730 | 10.37 | 10.37 | 9.86 | 1,200 | 300 | 0 | |
26/05/2009 |
10.37
|
82,850 | 10.01 | 10.37 | 10.01 | 0 | 0 | 0 | |
25/05/2009 |
10.01
|
61,370 | 9.54 | 10.01 | 9.76 | 1,490 | 15,490 | 0 | |
22/05/2009 |
9.54
|
77,040 | 9.67 | 10.01 | 9.40 | 0 | 300 | 0 | |
21/05/2009 |
9.67
|
180,950 | 10.06 | 10.06 | 9.57 | 0 | 0 | 0 | |
20/05/2009 |
10.06
|
130,770 | 10.55 | 10.55 | 10.03 | 0 | 0 | 0 | |
19/05/2009 |
10.55
|
44,440 | 10.55 | 10.81 | 10.55 | 0 | 0 | 0 | |
18/05/2009 |
10.55
|
142,210 | 11.08 | 11.08 | 10.55 | 10,800 | 12,750 | 0 | |
15/05/2009 |
11.08
|
189,480 | 10.57 | 11.08 | 10.37 | 0 | 0 | 0 | |
14/05/2009 |
10.57
|
187,430 | 10.55 | 10.98 | 10.25 | 0 | 1,000 | 0 | |
13/05/2009 |
10.55
|
105,610 | 10.06 | 10.55 | 10.55 | 0 | 50,000 | 0 | |
12/05/2009 |
10.06
|
74,480 | 9.59 | 10.06 | 10.06 | 0 | 2,250 | 0 | |
11/05/2009 |
9.59
|
285,170 | 9.15 | 9.59 | 9.28 | 0 | 250 | 0 | |
08/05/2009 |
9.15
|
35,920 | 9.32 | 9.32 | 9.03 | 0 | 0 | 0 | |
07/05/2009 |
9.32
|
69,430 | 8.93 | 9.32 | 9.03 | 0 | 2,000 | 0 | |
06/05/2009 |
8.93
|
71,120 | 9.40 | 9.40 | 8.93 | 0 | 0 | 0 | |
05/05/2009 |
9.40
|
167,410 | 8.96 | 9.40 | 9.06 | 10 | 0 | 0 | |
04/05/2009 |
8.96
|
18,410 | 8.54 | 8.96 | 8.96 | 0 | 3,460 | 0 | |
29/04/2009 |
8.54
|
30,310 | 8.62 | 8.64 | 8.47 | 0 | 0 | 0 | |
28/04/2009 |
8.62
|
31,220 | 8.49 | 8.62 | 8.37 | 0 | 0 | 0 | |
27/04/2009 |
8.49
|
16,410 | 8.71 | 8.81 | 8.49 | 0 | 0 | 0 | |
24/04/2009 |
8.71
|
27,940 | 9.13 | 9.25 | 8.69 | 0 | 0 | 0 | |
23/04/2009 |
9.13
|
57,400 | 8.71 | 9.13 | 8.69 | 0 | 0 | 0 | |
22/04/2009 |
8.71
|
43,420 | 8.30 | 8.71 | 8.54 | 300 | 0 | 0 | |
21/04/2009 |
8.30
|
47,310 | 8.71 | 8.71 | 8.30 | 400 | 3,000 | 0 | |
20/04/2009 |
8.71
|
35,420 | 9.15 | 9.15 | 8.71 | 0 | 1,000 | 0 | |
17/04/2009 |
9.15
|
54,700 | 9.52 | 9.67 | 9.06 | 1,000 | 0 | 0 | |
16/04/2009 |
9.52
|
91,730 | 9.15 | 9.52 | 9.15 | 40 | 0 | 0 | |
15/04/2009 |
9.15
|
57,350 | 9.52 | 9.64 | 9.15 | 0 | 0 | 0 | |
14/04/2009 |
9.52
|
85,950 | 9.50 | 9.79 | 9.15 | 0 | 0 | 0 | |
13/04/2009 |
9.50
|
64,580 | 9.06 | 9.50 | 9.50 | 0 | 0 | 0 | |
10/04/2009 |
9.06
|
58,330 | 8.64 | 9.06 | 9.06 | 0 | 0 | 0 | |
09/04/2009 |
8.64
|
43,890 | 9.03 | 9.03 | 8.64 | 1,000 | 0 | 0 | |
08/04/2009 |
9.03
|
81,430 | 9.47 | 9.47 | 9.01 | 0 | 2,120 | 0 | |
07/04/2009 |
9.47
|
60,760 | 9.23 | 9.47 | 9.03 | 0 | 0 | 0 | |
03/04/2009 |
9.23
|
98,610 | 8.79 | 9.23 | 8.89 | 0 | 200 | 0 | |
02/04/2009 |
8.79
|
49,620 | 8.67 | 9.01 | 8.79 | 1,820 | 1,270 | 0 | |
01/04/2009 |
8.67
|
39,280 | 8.28 | 8.67 | 8.28 | 1,010 | 0 | 0 | |
31/03/2009 |
8.28
|
33,430 | 8.20 | 8.30 | 8.18 | 0 | 0 | 0 | |
30/03/2009 |
8.20
|
20,800 | 8.42 | 8.54 | 8.20 | 500 | 0 | 0 | |
27/03/2009 |
8.42
|
77,320 | 8.84 | 9.11 | 8.42 | 380 | 0 | 0 | |
26/03/2009 |
8.84
|
39,310 | 8.69 | 8.93 | 8.74 | 520 | 0 | 0 | |
25/03/2009 |
8.69
|
26,010 | 8.42 | 8.74 | 8.45 | 60 | 0 | 0 | |
24/03/2009 |
8.42
|
33,450 | 8.03 | 8.42 | 8.40 | 1,000 | 0 | 0 | |
23/03/2009 |
8.03
|
70,170 | 8.15 | 8.20 | 7.96 | 6,800 | 0 | 0 | |
20/03/2009 |
8.15
|
36,060 | 8.15 | 8.54 | 8.06 | 500 | 0 | 0 | |
19/03/2009 |
8.15
|
141,810 | 8.42 | 8.84 | 8.15 | 3,100 | 1,000 | 0 | |
18/03/2009 |
8.42
|
26,630 | 8.03 | 8.42 | 8.42 | 0 | 0 | 0 | |
17/03/2009 |
8.03
|
29,690 | 7.66 | 8.03 | 8.03 | 0 | 0 | 0 | |
16/03/2009 |
7.66
|
33,230 | 7.40 | 7.66 | 7.42 | 2,100 | 0 | 0 | |
13/03/2009 |
7.40
|
49,690 | 7.54 | 7.54 | 7.32 | 100 | 0 | 0 | |
12/03/2009 |
7.54
|
212,820 | 7.45 | 7.74 | 7.10 | 2,000 | 2,000 | 0 | |
11/03/2009 |
7.45
|
5,570 | 7.10 | 7.45 | 7.45 | 0 | 0 | 0 | |
10/03/2009 |
7.10
|
13,980 | 6.79 | 7.10 | 7.10 | 0 | 0 | 0 | |
09/03/2009 |
6.79
|
37,490 | 6.47 | 6.79 | 6.54 | 0 | 0 | 0 | |
06/03/2009 |
6.47
|
28,840 | 6.30 | 6.47 | 6.18 | 0 | 700 | 0 | |
05/03/2009 |
6.30
|
100,640 | 6.00 | 6.30 | 6.20 | 0 | 2,640 | 0 | |
04/03/2009 |
6.00
|
9,440 | 5.81 | 6.00 | 5.81 | 500 | 0 | 0 | |
03/03/2009 |
5.81
|
18,800 | 5.91 | 5.91 | 5.79 | 1,000 | 2,000 | 0 | |
02/03/2009 |
5.91
|
11,630 | 5.91 | 5.96 | 5.81 | 1,000 | 0 | 0 | |
27/02/2009 |
5.91
|
18,470 | 5.91 | 5.91 | 5.79 | 1,000 | 100 | 0 | |
26/02/2009 |
5.91
|
15,140 | 5.91 | 5.91 | 5.83 | 0 | 0 | 0 | |
25/02/2009 |
5.91
|
38,020 | 5.66 | 5.91 | 5.69 | 1,100 | 0 | 0 | |
24/02/2009 |
5.66
|
29,790 | 5.96 | 5.96 | 5.66 | 0 | 0 | 0 | |
23/02/2009 |
5.96
|
27,630 | 5.98 | 5.98 | 5.69 | 0 | 0 | 0 | |
20/02/2009 |
5.98
|
33,590 | 5.76 | 5.98 | 5.79 | 0 | 0 | 0 | |
19/02/2009 |
5.76
|
18,620 | 5.49 | 5.76 | 5.49 | 1,000 | 0 | 0 | |
18/02/2009 |
5.49
|
98,790 | 5.76 | 5.76 | 5.49 | 0 | 0 | 0 | |
17/02/2009 |
5.76
|
20,160 | 5.83 | 5.86 | 5.66 | 0 | 0 | 0 | |
16/02/2009 |
5.83
|
8,800 | 5.79 | 5.83 | 5.74 | 0 | 0 | 0 | |
13/02/2009 |
5.79
|
15,210 | 5.81 | 6.08 | 5.61 | 0 | 1,540 | 0 | |
12/02/2009 |
5.81
|
58,550 | 6.10 | 6.10 | 5.81 | 0 | 20,000 | 0 | |
11/02/2009 |
6.10
|
36,340 | 6.42 | 6.42 | 6.10 | 0 | 0 | 0 | |
10/02/2009 |
6.42
|
13,480 | 6.59 | 6.59 | 6.35 | 0 | 0 | 0 | |
09/02/2009: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
09/02/2009 |
6.59
|
51,870 | 6.30 | 6.59 | 6.47 | 0 | 0 | 0 |