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) |
-0.18 | -4.93% | 10,323,400 | 35,400 | 0.1 |
3.39
3.69
3.47
|
2 tháng
(2024-07-22) |
-0.35 | -9.16% | 30,488,000 | 35,100 | 0.0 |
3.37
3.82
3.47
|
3 tháng
(2024-06-21) |
-0.44 | -11.25% | 48,190,000 | 44,200 | 0.1 |
3.37
3.94
3.47
|
6 tháng
(2024-03-25) |
-1.02 | -22.72% | 151,694,600 | -468,003 | -2.2 |
3.37
4.51
3.47
|
12 tháng
(2023-09-25) |
-1.33 | -27.71% | 429,705,400 | 271,997 | 0.9 |
3.37
4.96
3.47
|
24 tháng
(2022-09-30) |
-2.84 | -45.01% | 1,265,264,500 | 15,316,047 | 65.4 |
3.10
6.31
3.47
|
36 tháng
(2021-10-05) |
-3.71 | -51.67% | 2,753,441,200 | 16,028,007 | 64.2 |
3.10
17.20
3.47
|
60 tháng
(2019-10-16) |
0.64 | 22.61% | 4,546,853,540 | 2,562,977 | 34.5 |
1.84
17.20
3.47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2009 |
9.44
|
504,530 | 9.89 | 9.89 | 9.44 | 0 | 38,720 | 0 | |
30/06/2009 |
9.89
|
359,830 | 10.39 | 10.39 | 9.89 | 0 | 110,000 | 0 | |
29/06/2009 |
10.39
|
129,430 | 10.54 | 10.68 | 10.29 | 10,000 | 0 | 0 | |
26/06/2009 |
10.54
|
361,920 | 10.34 | 10.68 | 10.24 | 0 | 0 | 0 | |
25/06/2009 |
10.34
|
591,620 | 10.44 | 10.83 | 10.14 | 38,720 | 0 | 0 | |
24/06/2009 |
10.44
|
836,770 | 9.94 | 10.44 | 9.64 | 35,000 | 6,000 | 0 | |
23/06/2009 |
9.94
|
44,230 | 10.44 | 10.44 | 9.94 | 0 | 0 | 0 | |
22/06/2009 |
10.44
|
313,860 | 10.98 | 10.98 | 10.44 | 0 | 1,500 | 0 | |
19/06/2009 |
10.98
|
367,950 | 11.48 | 11.98 | 10.98 | 10,000 | 0 | 0 | |
18/06/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/06/2009 |
11.48
|
686,850 | 10.93 | 11.48 | 10.49 | 10,000 | 0 | 0 | |
17/06/2009 |
10.93
|
220,340 | 11.50 | 11.50 | 10.93 | 55,000 | 4,100 | 0 | |
16/06/2009 |
11.50
|
125,580 | 12.07 | 12.07 | 11.50 | 0 | 0 | 0 | |
15/06/2009 |
12.07
|
571,090 | 12.69 | 12.69 | 12.07 | 0 | 0 | 0 | |
12/06/2009 |
12.69
|
1,356,850 | 13.31 | 13.97 | 12.69 | 500 | 375,400 | 0 | |
11/06/2009 |
13.31
|
364,640 | 12.69 | 13.31 | 13.26 | 0 | 0 | 0 | |
10/06/2009 |
12.69
|
1,319,410 | 12.12 | 12.69 | 11.55 | 10,000 | 150,000 | 0 | |
09/06/2009 |
12.12
|
1,056,820 | 11.55 | 12.12 | 11.41 | 0 | 139,350 | 0 | |
08/06/2009 |
11.55
|
66,380 | 11.03 | 11.55 | 11.55 | 8,000 | 0 | 0 | |
05/06/2009 |
11.03
|
74,310 | 10.50 | 11.03 | 11.03 | 0 | 0 | 0 | |
04/06/2009 |
10.50
|
57,650 | 10.03 | 10.50 | 10.50 | 0 | 0 | 0 | |
03/06/2009 |
10.03
|
216,810 | 9.55 | 10.03 | 10.03 | 4,100 | 28,610 | 0 | |
02/06/2009 |
9.55
|
41,050 | 9.13 | 9.55 | 9.55 | 13,000 | 0 | 0 | |
01/06/2009 |
9.13
|
178,700 | 8.70 | 9.13 | 8.75 | 0 | 30,000 | 0 | |
29/05/2009 |
8.70
|
285,520 | 8.75 | 8.98 | 8.60 | 1,000 | 40,000 | 0 | |
28/05/2009 |
8.75
|
172,100 | 9.03 | 9.36 | 8.75 | 0 | 0 | 0 | |
27/05/2009 |
9.03
|
423,900 | 8.70 | 9.03 | 8.60 | 0 | 30,000 | 0 | |
26/05/2009 |
8.70
|
522,480 | 9.03 | 9.03 | 8.65 | 0 | 10,000 | 0 | |
25/05/2009 |
9.03
|
761,660 | 9.27 | 9.46 | 8.84 | 0 | 5,000 | 0 | |
22/05/2009 |
9.27
|
150,650 | 9.74 | 9.74 | 9.27 | 50 | 0 | 0 | |
21/05/2009 |
9.74
|
538,510 | 9.84 | 10.17 | 9.74 | 0 | 8,000 | 0 | |
20/05/2009 |
9.84
|
988,530 | 9.41 | 9.84 | 9.03 | 900 | 10,000 | 0 | |
19/05/2009 |
9.41
|
1,111,560 | 8.98 | 9.41 | 9.22 | 0 | 0 | 0 | |
18/05/2009 |
8.98
|
200,620 | 8.56 | 8.98 | 8.98 | 0 | 0 | 0 | |
15/05/2009 |
8.56
|
65,170 | 8.18 | 8.56 | 8.56 | 0 | 0 | 0 | |
14/05/2009 |
8.18
|
2,198,910 | 7.80 | 8.18 | 7.61 | 8,000 | 425,920 | 0 | |
13/05/2009 |
7.80
|
198,280 | 7.46 | 7.80 | 7.80 | 0 | 75,000 | 0 | |
12/05/2009 |
7.46
|
135,560 | 7.13 | 7.46 | 7.46 | 0 | 0 | 0 | |
11/05/2009 |
7.13
|
150,820 | 6.80 | 7.13 | 7.13 | 0 | 20,000 | 0 | |
08/05/2009 |
6.80
|
450,580 | 6.51 | 6.80 | 6.65 | 0 | 0 | 0 | |
07/05/2009 |
6.51
|
488,970 | 6.23 | 6.51 | 6.42 | 0 | 10,000 | 0 | |
06/05/2009 |
6.23
|
558,140 | 6.46 | 6.65 | 6.23 | 100 | 100 | 0 | |
05/05/2009 |
6.46
|
132,380 | 6.18 | 6.46 | 6.46 | 0 | 20,000 | 0 | |
04/05/2009 |
6.18
|
54,050 | 5.89 | 6.18 | 6.18 | 0 | 0 | 0 | |
29/04/2009 |
5.89
|
130,670 | 5.66 | 5.89 | 5.61 | 0 | 0 | 0 | |
28/04/2009 |
5.66
|
101,630 | 5.56 | 5.66 | 5.42 | 0 | 0 | 0 | |
27/04/2009 |
5.56
|
129,190 | 5.70 | 5.70 | 5.47 | 0 | 3,000 | 0 | |
24/04/2009 |
5.70
|
226,060 | 5.99 | 5.99 | 5.70 | 0 | 10,000 | 0 | |
23/04/2009 |
5.99
|
126,450 | 6.13 | 6.18 | 5.89 | 0 | 10,000 | 0 | |
22/04/2009 |
6.13
|
331,380 | 5.85 | 6.13 | 5.85 | 0 | 120,000 | 0 | |
21/04/2009 |
5.85
|
195,830 | 5.89 | 5.89 | 5.61 | 0 | 0 | 0 | |
20/04/2009 |
5.89
|
333,280 | 6.18 | 6.18 | 5.89 | 3,000 | 0 | 0 | |
17/04/2009 |
6.18
|
453,010 | 5.89 | 6.18 | 5.61 | 0 | 30,000 | 0 | |
16/04/2009 |
5.89
|
336,710 | 5.99 | 5.99 | 5.70 | 0 | 10,000 | 0 | |
15/04/2009 |
5.99
|
308,740 | 6.27 | 6.37 | 5.99 | 0 | 30,000 | 0 | |
14/04/2009 |
6.27
|
683,340 | 5.99 | 6.27 | 5.99 | 0 | 135,000 | 0 | |
13/04/2009 |
5.99
|
275,140 | 5.70 | 5.99 | 5.99 | 0 | 30,000 | 0 | |
10/04/2009 |
5.70
|
285,200 | 5.47 | 5.70 | 5.70 | 5,000 | 233,060 | 0 | |
09/04/2009 |
5.47
|
234,740 | 5.28 | 5.51 | 5.23 | 0 | 0 | 0 | |
08/04/2009 |
5.28
|
213,690 | 5.51 | 5.66 | 5.28 | 0 | 30,000 | 0 | |
07/04/2009 |
5.51
|
344,540 | 5.28 | 5.51 | 5.23 | 0 | 40,000 | 0 | |
03/04/2009 |
5.28
|
505,690 | 5.04 | 5.28 | 5.23 | 0 | 293,850 | 0 | |
02/04/2009 |
5.04
|
178,490 | 5.09 | 5.13 | 4.99 | 0 | 46,330 | 0 | |
01/04/2009 |
5.09
|
132,590 | 4.99 | 5.09 | 4.94 | 0 | 40,350 | 0 | |
31/03/2009 |
4.99
|
84,840 | 5.09 | 5.09 | 4.85 | 0 | 0 | 0 | |
30/03/2009 |
5.09
|
106,790 | 5.23 | 5.23 | 4.99 | 500 | 0 | 0 | |
27/03/2009 |
5.23
|
370,360 | 4.99 | 5.23 | 5.04 | 0 | 0 | 0 | |
26/03/2009 |
4.99
|
249,950 | 4.75 | 4.99 | 4.56 | 0 | 89,220 | 0 | |
25/03/2009 |
4.75
|
161,290 | 4.56 | 4.75 | 4.42 | 0 | 150,000 | 0 | |
24/03/2009 |
4.56
|
249,020 | 4.56 | 4.75 | 4.56 | 0 | 226,000 | 0 | |
23/03/2009 |
4.56
|
130,410 | 4.71 | 4.75 | 4.52 | 100 | 120,000 | 0 | |
20/03/2009 |
4.71
|
77,280 | 4.85 | 4.90 | 4.71 | 0 | 60,010 | 0 | |
19/03/2009 |
4.85
|
71,800 | 5.09 | 5.09 | 4.85 | 0 | 16,930 | 0 | |
18/03/2009 |
5.09
|
65,690 | 4.99 | 5.18 | 5.04 | 0 | 12,840 | 0 | |
17/03/2009 |
4.99
|
34,830 | 4.85 | 5.09 | 4.94 | 0 | 9,000 | 0 | |
16/03/2009 |
4.85
|
45,300 | 4.99 | 4.99 | 4.80 | 0 | 26,000 | 0 | |
13/03/2009 |
4.99
|
67,070 | 4.99 | 4.99 | 4.80 | 0 | 35,000 | 0 | |
12/03/2009 |
4.99
|
69,990 | 4.75 | 4.99 | 4.52 | 0 | 40,000 | 0 | |
11/03/2009 |
4.75
|
62,650 | 4.75 | 4.99 | 4.75 | 0 | 49,950 | 0 | |
10/03/2009 |
4.75
|
40,720 | 4.61 | 4.75 | 4.61 | 0 | 30,000 | 0 | |
09/03/2009 |
4.61
|
81,280 | 4.47 | 4.66 | 4.52 | 0 | 66,590 | 0 | |
06/03/2009 |
4.47
|
11,070 | 4.61 | 4.66 | 4.47 | 0 | 10,000 | 0 | |
05/03/2009 |
4.61
|
13,650 | 4.61 | 4.66 | 4.61 | 0 | 2,000 | 0 | |
04/03/2009 |
4.61
|
9,450 | 4.52 | 4.61 | 4.52 | 0 | 1,000 | 0 | |
03/03/2009 |
4.52
|
3,820 | 4.66 | 4.66 | 4.52 | 0 | 0 | 0 | |
02/03/2009 |
4.66
|
7,340 | 4.52 | 4.71 | 4.52 | 0 | 0 | 0 | |
27/02/2009 |
4.52
|
5,190 | 4.61 | 4.61 | 4.42 | 0 | 0 | 0 | |
26/02/2009 |
4.61
|
7,710 | 4.42 | 4.61 | 4.42 | 0 | 0 | 0 | |
25/02/2009 |
4.42
|
23,470 | 4.23 | 4.42 | 4.37 | 0 | 0 | 0 | |
24/02/2009 |
4.23
|
10,810 | 4.42 | 4.42 | 4.23 | 0 | 0 | 0 | |
23/02/2009 |
4.42
|
19,780 | 4.52 | 4.56 | 4.42 | 0 | 0 | 0 | |
20/02/2009 |
4.52
|
9,410 | 4.66 | 4.66 | 4.52 | 0 | 0 | 0 | |
19/02/2009 |
4.66
|
6,500 | 4.66 | 4.66 | 4.56 | 0 | 0 | 0 | |
18/02/2009 |
4.66
|
3,620 | 4.75 | 4.75 | 4.66 | 0 | 0 | 0 | |
17/02/2009 |
4.75
|
6,960 | 4.80 | 4.80 | 4.61 | 0 | 0 | 0 | |
16/02/2009 |
4.80
|
12,900 | 4.71 | 4.85 | 4.75 | 0 | 0 | 0 | |
13/02/2009 |
4.71
|
9,800 | 4.61 | 4.75 | 4.66 | 0 | 0 | 0 | |
12/02/2009 |
4.61
|
4,920 | 4.75 | 4.75 | 4.61 | 0 | 0 | 0 | |
11/02/2009 |
4.75
|
9,320 | 4.75 | 4.75 | 4.66 | 0 | 0 | 0 | |
10/02/2009 |
4.75
|
13,380 | 4.75 | 4.75 | 4.56 | 0 | 0 | 0 | |
09/02/2009 |
4.75
|
17,300 | 4.56 | 4.75 | 4.61 | 0 | 0 | 0 |