Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.70 | 0.79% | 12,600 | 0 | 0 |
79.80
98.60
89
|
2 tháng
(2024-07-22) |
-1 | -1.11% | 24,700 | -100 | -0.0 |
79.80
98.60
89
|
3 tháng
(2024-06-24) |
-10.70 | -10.73% | 56,500 | -201 | -0.0 |
79.80
100
89
|
6 tháng
(2024-03-25) |
34.60 | 63.59% | 367,487 | -300 | -0.0 |
47.41
130.49
89
|
12 tháng
(2023-09-26) |
48.58 | 120.22% | 377,876 | -220 | -0.0 |
33.73
130.49
89
|
24 tháng
(2022-10-03) |
63.26 | 245.72% | 489,994 | 380 | -0.0 |
17.88
130.49
89
|
36 tháng
(2021-10-06) |
50.37 | 130.39% | 508,236 | -320 | -0.1 |
17.88
130.49
89
|
60 tháng
(2019-10-17) |
69.52 | 356.88% | 619,103 | -836 | -0.1 |
13.79
130.49
89
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/05/2009 |
14.90
|
278,060 | 14.90 | 14.90 | 14.85 | 19,100 | 0 | 0 | |
04/05/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
04/05/2009 |
14.23
|
14,040 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
29/04/2009 |
13.57
|
197,240 | 13.52 | 13.57 | 13.12 | 0 | 0 | 0 | |
28/04/2009 |
13.52
|
195,060 | 13.48 | 13.79 | 13.43 | 0 | 2,000 | 0 | |
27/04/2009 |
13.43
|
143,960 | 13.43 | 13.43 | 13.30 | 0 | 400 | 0 | |
24/04/2009 |
12.80
|
288,790 | 12.80 | 12.80 | 12.66 | 0 | 0 | 0 | |
23/04/2009 |
12.21
|
146,940 | 12.21 | 12.44 | 12.17 | 0 | 0 | 0 | |
22/04/2009 |
12.21
|
279,730 | 12.21 | 12.66 | 11.76 | 10,000 | 0 | 0 | |
21/04/2009 |
12.17
|
2,700 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
20/04/2009 |
12.80
|
8,280 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
17/04/2009 |
13.43
|
189,680 | 13.70 | 13.70 | 13.43 | 0 | 0 | 0 | |
16/04/2009 |
14.11
|
185,880 | 14.34 | 14.34 | 13.34 | 47,100 | 12,900 | 0 | |
15/04/2009 |
13.88
|
393,460 | 14.34 | 14.34 | 13.57 | 29,000 | 12,200 | 0 | |
14/04/2009 |
13.66
|
118,390 | 13.66 | 13.66 | 13.66 | 53,770 | 0 | 0 | |
13/04/2009 |
13.02
|
15,640 | 13.02 | 13.02 | 13.02 | 0 | 5,200 | 0 | |
10/04/2009 |
12.44
|
10,930 | 11.85 | 12.44 | 12.44 | 0 | 0 | 0 | |
09/04/2009 |
11.85
|
242,940 | 11.31 | 11.85 | 10.81 | 10,000 | 0 | 0 | |
08/04/2009 |
11.31
|
267,750 | 11.44 | 11.85 | 10.94 | 80,000 | 2,000 | 0 | |
07/04/2009 |
11.44
|
213,920 | 10.90 | 11.44 | 10.81 | 36,950 | 0 | 0 | |
03/04/2009 |
10.90
|
162,210 | 10.40 | 10.90 | 10.90 | 65,100 | 0 | 0 | |
02/04/2009 |
10.40
|
85,170 | 10.09 | 10.40 | 10.18 | 0 | 0 | 0 | |
01/04/2009 |
10.09
|
76,230 | 10.09 | 10.13 | 9.50 | 0 | 0 | 0 | |
31/03/2009 |
9.81
|
117,480 | 10.18 | 10.18 | 9.77 | 0 | 0 | 0 | |
30/03/2009 |
10.27
|
106,450 | 10.31 | 10.67 | 10.27 | 1,420 | 3,700 | 0 | |
27/03/2009 |
10.76
|
283,760 | 10.85 | 10.94 | 10.36 | 117,520 | 3,000 | 0 | |
26/03/2009 |
10.63
|
212,480 | 10.40 | 10.76 | 10.40 | 43,910 | 0 | 0 | |
25/03/2009 |
10.40
|
272,730 | 10.13 | 10.45 | 9.77 | 95,680 | 0 | 0 | |
24/03/2009 |
10.13
|
151,360 | 9.72 | 10.18 | 10.09 | 0 | 2,500 | 0 | |
23/03/2009 |
9.72
|
181,190 | 9.95 | 9.95 | 9.45 | 70,000 | 11,060 | 0 | |
20/03/2009 |
9.95
|
256,530 | 9.50 | 9.95 | 9.50 | 67,400 | 18,200 | 0 | |
19/03/2009 |
9.50
|
460,540 | 9.81 | 10.27 | 9.45 | 186,020 | 47,000 | 0 | |
18/03/2009 |
9.81
|
199,970 | 9.36 | 9.81 | 9.81 | 105,450 | 35,540 | 0 | |
17/03/2009 |
9.36
|
300,430 | 8.95 | 9.36 | 9.32 | 58,130 | 30,000 | 0 | |
16/03/2009 |
8.95
|
231,320 | 8.55 | 8.95 | 8.59 | 104,810 | 0 | 0 | |
13/03/2009 |
8.55
|
116,620 | 8.55 | 8.64 | 8.55 | 59,580 | 0 | 0 | |
12/03/2009 |
8.55
|
145,980 | 8.55 | 8.55 | 8.28 | 54,910 | 9,000 | 0 | |
11/03/2009 |
8.55
|
250,860 | 8.37 | 8.68 | 8.50 | 67,800 | 30,000 | 0 | |
10/03/2009 |
8.37
|
134,400 | 8.28 | 8.46 | 8.14 | 46,010 | 0 | 0 | |
09/03/2009 |
8.28
|
144,430 | 8.23 | 8.59 | 8.23 | 81,730 | 0 | 0 | |
06/03/2009 |
8.23
|
102,670 | 7.96 | 8.32 | 7.82 | 7,800 | 0 | 0 | |
05/03/2009 |
7.96
|
95,240 | 7.60 | 7.96 | 7.78 | 0 | 0 | 0 | |
04/03/2009 |
7.60
|
82,080 | 7.24 | 7.60 | 7.28 | 40,130 | 0 | 0 | |
03/03/2009 |
7.24
|
21,750 | 7.24 | 7.24 | 7.19 | 0 | 0 | 0 | |
02/03/2009 |
7.24
|
15,490 | 7.19 | 7.37 | 7.19 | 0 | 0 | 0 | |
27/02/2009 |
7.19
|
13,150 | 7.10 | 7.24 | 7.15 | 0 | 0 | 0 | |
26/02/2009 |
7.10
|
26,440 | 7.28 | 7.28 | 6.96 | 0 | 0 | 0 | |
25/02/2009 |
7.28
|
35,180 | 6.96 | 7.28 | 7.24 | 4,000 | 0 | 0 | |
24/02/2009 |
6.96
|
22,520 | 6.96 | 6.96 | 6.87 | 0 | 0 | 0 | |
23/02/2009 |
6.96
|
24,850 | 7.06 | 7.06 | 6.92 | 0 | 0 | 0 | |
20/02/2009 |
7.06
|
47,070 | 6.78 | 7.06 | 6.74 | 12,000 | 0 | 0 | |
19/02/2009 |
6.74
|
13,530 | 6.74 | 7.01 | 6.74 | 0 | 1,340 | 0 | |
18/02/2009 |
6.74
|
43,130 | 6.74 | 6.74 | 6.69 | 0 | 16,610 | 0 | |
17/02/2009 |
6.87
|
106,590 | 7.10 | 7.10 | 6.87 | 5,200 | 53,070 | 0 | |
16/02/2009 |
7.19
|
31,310 | 7.33 | 7.37 | 7.15 | 2,000 | 21,090 | 0 | |
13/02/2009 |
7.33
|
63,930 | 7.37 | 7.37 | 7.28 | 0 | 25,220 | 0 | |
12/02/2009 |
7.42
|
68,020 | 7.37 | 7.42 | 7.33 | 1,000 | 39,660 | 0 | |
11/02/2009 |
7.42
|
58,060 | 7.46 | 7.60 | 7.37 | 500 | 39,860 | 0 | |
10/02/2009 |
7.60
|
9,590 | 7.73 | 7.73 | 7.60 | 1,200 | 0 | 0 | |
09/02/2009 |
7.78
|
39,020 | 7.87 | 7.87 | 7.60 | 0 | 0 | 0 | |
06/02/2009 |
7.73
|
52,730 | 7.69 | 7.82 | 7.69 | 0 | 42,420 | 0 | |
05/02/2009 |
7.69
|
45,800 | 7.82 | 7.87 | 7.60 | 3,000 | 1,000 | 0 | |
04/02/2009 |
7.82
|
77,390 | 8.05 | 8.05 | 7.78 | 0 | 59,700 | 0 | |
03/02/2009 |
7.82
|
53,730 | 7.78 | 7.87 | 7.73 | 0 | 29,690 | 0 | |
02/02/2009 |
7.82
|
13,220 | 7.82 | 7.91 | 7.78 | 0 | 12,960 | 0 | |
23/01/2009 |
7.82
|
8,170 | 8.05 | 8.05 | 7.82 | 0 | 140 | 0 | |
22/01/2009 |
7.91
|
20,860 | 7.78 | 8.00 | 7.78 | 210 | 0 | 0 | |
21/01/2009 |
7.87
|
5,200 | 7.91 | 7.91 | 7.60 | 0 | 0 | 0 | |
20/01/2009 |
7.91
|
18,040 | 8.05 | 8.05 | 7.91 | 0 | 15,540 | 0 | |
19/01/2009 |
7.91
|
11,710 | 8.14 | 8.14 | 7.91 | 0 | 900 | 0 | |
16/01/2009 |
8.00
|
10,600 | 8.14 | 8.14 | 8.00 | 100 | 0 | 0 | |
15/01/2009 |
8.00
|
3,240 | 7.91 | 8.05 | 7.91 | 210 | 0 | 0 | |
14/01/2009 |
8.05
|
35,900 | 7.96 | 8.05 | 7.91 | 200 | 15,000 | 0 | |
13/01/2009 |
8.00
|
35,100 | 8.05 | 8.10 | 7.78 | 220 | 0 | 0 | |
12/01/2009 |
8.00
|
7,200 | 8.00 | 8.23 | 8.00 | 0 | 0 | 0 | |
09/01/2009 |
8.00
|
19,420 | 7.69 | 8.14 | 7.69 | 5,550 | 10,000 | 0 | |
08/01/2009 |
7.96
|
29,020 | 8.14 | 8.28 | 7.96 | 0 | 14,310 | 0 | |
07/01/2009 |
8.28
|
75,190 | 8.10 | 8.28 | 7.96 | 0 | 15,000 | 0 | |
06/01/2009 |
7.91
|
13,680 | 7.87 | 8.05 | 7.87 | 0 | 5,000 | 0 | |
05/01/2009 |
7.87
|
1,300 | 7.73 | 7.91 | 7.69 | 0 | 0 | 0 | |
02/01/2009 |
7.82
|
3,910 | 7.87 | 7.87 | 7.73 | 0 | 0 | 0 | |
31/12/2008 |
7.73
|
6,340 | 8.00 | 8.00 | 7.69 | 2,910 | 0 | 0 | |
30/12/2008 |
7.91
|
9,510 | 7.78 | 7.96 | 7.78 | 0 | 0 | 0 | |
29/12/2008 |
7.87
|
5,170 | 7.91 | 7.91 | 7.69 | 0 | 0 | 0 | |
26/12/2008 |
8.00
|
2,740 | 7.64 | 8.00 | 7.64 | 0 | 0 | 0 | |
25/12/2008 |
7.78
|
3,810 | 7.69 | 7.91 | 7.69 | 0 | 0 | 0 | |
24/12/2008 |
7.87
|
3,230 | 7.87 | 7.87 | 7.78 | 0 | 0 | 0 | |
23/12/2008 |
7.73
|
13,110 | 7.69 | 7.73 | 7.60 | 0 | 0 | 0 | |
22/12/2008 |
7.91
|
16,910 | 8.05 | 8.05 | 7.91 | 0 | 0 | 0 | |
19/12/2008 |
7.91
|
9,900 | 7.87 | 7.96 | 7.87 | 0 | 0 | 0 | |
18/12/2008 |
7.91
|
8,520 | 7.73 | 7.91 | 7.73 | 0 | 0 | 0 | |
17/12/2008 |
7.73
|
11,810 | 8.14 | 8.14 | 7.69 | 0 | 0 | 0 | |
16/12/2008 |
7.82
|
35,700 | 8.00 | 8.05 | 7.78 | 0 | 0 | 0 | |
15/12/2008 |
8.19
|
31,670 | 8.19 | 8.19 | 7.96 | 0 | 0 | 0 | |
12/12/2008 |
7.96
|
66,230 | 7.82 | 7.96 | 7.82 | 0 | 0 | 0 | |
11/12/2008 |
7.60
|
15,590 | 7.46 | 7.60 | 7.24 | 0 | 0 | 0 | |
10/12/2008 |
7.46
|
15,120 | 7.37 | 7.46 | 7.33 | 0 | 0 | 0 | |
09/12/2008 |
7.42
|
25,110 | 7.33 | 7.60 | 7.33 | 0 | 410 | 0 | |
08/12/2008 |
7.37
|
19,940 | 7.55 | 7.55 | 7.33 | 0 | 0 | 0 | |
05/12/2008 |
7.69
|
41,420 | 7.69 | 7.69 | 7.55 | 0 | 0 | 0 | |
04/12/2008 |
7.91
|
37,640 | 8.05 | 8.05 | 7.82 | 0 | 0 | 0 |