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) |
-0.19 | -3.40% | 178,100 | -7,600 | -0.0 |
5.31
5.59
5.40
|
2 tháng
(2024-07-22) |
-0.20 | -3.60% | 603,000 | -100,516 | -0.6 |
5.26
5.94
5.40
|
3 tháng
(2024-06-21) |
-0.09 | -1.67% | 905,300 | -101,816 | -0.6 |
5.26
5.94
5.40
|
6 tháng
(2024-03-25) |
-0.05 | -0.84% | 1,797,700 | -150,616 | -0.9 |
5.18
5.94
5.40
|
12 tháng
(2023-09-25) |
0.38 | 7.66% | 3,525,900 | -26,746 | -0.2 |
4.58
5.94
5.40
|
24 tháng
(2022-09-30) |
-0.41 | -7.06% | 9,814,400 | 138,831 | -1.2 |
4.21
5.96
5.40
|
36 tháng
(2021-10-05) |
-1.92 | -26.25% | 33,895,800 | 132,025 | 0.2 |
4.21
9.52
5.40
|
60 tháng
(2019-10-16) |
2.80 | 107.32% | 41,863,450 | 82,735 | -0.3 |
1.91
9.52
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2009 |
4.00
|
190,150 | 4.20 | 4.20 | 4.00 | 0 | 0 | 0 | |
30/06/2009 |
4.20
|
150,980 | 4.40 | 4.47 | 4.20 | 0 | 0 | 0 | |
29/06/2009 |
4.40
|
102,460 | 4.47 | 4.51 | 4.40 | 0 | 0 | 0 | |
26/06/2009 |
4.47
|
149,130 | 4.47 | 4.59 | 4.40 | 0 | 0 | 0 | |
25/06/2009 |
4.47
|
144,700 | 4.55 | 4.71 | 4.47 | 0 | 2,000 | 0 | |
24/06/2009 |
4.55
|
147,490 | 4.36 | 4.55 | 4.51 | 0 | 0 | 0 | |
23/06/2009 |
4.36
|
177,390 | 4.55 | 4.55 | 4.36 | 0 | 9,000 | 0 | |
22/06/2009 |
4.55
|
234,100 | 4.79 | 4.79 | 4.55 | 3,000 | 0 | 0 | |
19/06/2009 |
4.79
|
369,730 | 4.79 | 4.95 | 4.59 | 5,000 | 0 | 0 | |
18/06/2009 |
4.79
|
546,790 | 4.95 | 5.06 | 4.71 | 6,000 | 0 | 0 | |
17/06/2009 |
4.95
|
89,980 | 5.18 | 5.18 | 4.95 | 6,000 | 5,500 | 0 | |
16/06/2009 |
5.18
|
29,810 | 5.42 | 5.42 | 5.18 | 0 | 0 | 0 | |
15/06/2009 |
5.42
|
167,760 | 5.69 | 5.69 | 5.42 | 18,000 | 0 | 0 | |
12/06/2009 |
5.69
|
691,010 | 5.57 | 5.85 | 5.49 | 0 | 0 | 0 | |
11/06/2009 |
5.57
|
681,850 | 5.34 | 5.57 | 5.30 | 6,000 | 0 | 0 | |
10/06/2009 |
5.34
|
128,200 | 5.61 | 5.61 | 5.34 | 0 | 1,000 | 0 | |
09/06/2009 |
5.61
|
940,120 | 5.53 | 5.69 | 5.30 | 0 | 28,500 | 0 | |
08/06/2009 |
5.53
|
146,520 | 5.30 | 5.53 | 5.53 | 0 | 0 | 0 | |
05/06/2009 |
5.30
|
235,050 | 5.06 | 5.30 | 5.30 | 0 | 0 | 0 | |
04/06/2009 |
5.06
|
613,340 | 4.83 | 5.06 | 4.87 | 1,000 | 2,400 | 0 | |
03/06/2009 |
4.83
|
178,910 | 4.95 | 4.98 | 4.83 | 0 | 1,000 | 0 | |
02/06/2009 |
4.95
|
223,630 | 4.75 | 4.98 | 4.91 | 0 | 0 | 0 | |
01/06/2009 |
4.75
|
209,240 | 4.55 | 4.75 | 4.67 | 15,000 | 0 | 0 | |
29/05/2009 |
4.55
|
178,690 | 4.67 | 4.71 | 4.51 | 0 | 0 | 0 | |
28/05/2009 |
4.67
|
264,700 | 4.91 | 4.91 | 4.67 | 0 | 0 | 0 | |
27/05/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/05/2009 |
4.91
|
257,370 | 5.06 | 5.10 | 4.91 | 0 | 0 | 0 | |
26/05/2009 |
5.06
|
475,000 | 4.92 | 5.10 | 4.92 | 0 | 2,000 | 0 | |
25/05/2009 |
4.92
|
817,480 | 4.70 | 4.92 | 4.81 | 29,500 | 0 | 0 | |
22/05/2009 |
4.70
|
357,310 | 4.81 | 4.81 | 4.59 | 0 | 0 | 0 | |
21/05/2009 |
4.81
|
728,990 | 4.81 | 4.95 | 4.70 | 0 | 23,510 | 0 | |
20/05/2009 |
4.81
|
615,980 | 4.95 | 4.95 | 4.77 | 0 | 10,000 | 0 | |
19/05/2009 |
4.95
|
757,750 | 4.74 | 4.95 | 4.92 | 0 | 0 | 0 | |
18/05/2009 |
4.74
|
923,420 | 4.52 | 4.74 | 4.63 | 0 | 0 | 0 | |
15/05/2009 |
4.52
|
603,370 | 4.33 | 4.52 | 4.37 | 22,510 | 0 | 0 | |
14/05/2009 |
4.33
|
635,860 | 4.15 | 4.33 | 4.23 | 16,000 | 2,650 | 0 | |
13/05/2009 |
4.15
|
223,890 | 3.97 | 4.15 | 4.15 | 0 | 0 | 0 | |
12/05/2009 |
3.97
|
291,870 | 3.79 | 3.97 | 3.79 | 0 | 40 | 0 | |
11/05/2009 |
3.79
|
215,380 | 3.72 | 3.86 | 3.72 | 0 | 0 | 0 | |
08/05/2009 |
3.72
|
68,040 | 3.72 | 3.72 | 3.61 | 0 | 0 | 0 | |
07/05/2009 |
3.72
|
84,120 | 3.64 | 3.75 | 3.64 | 0 | 0 | 0 | |
06/05/2009 |
3.64
|
71,280 | 3.82 | 3.82 | 3.64 | 0 | 0 | 0 | |
05/05/2009 |
3.82
|
184,760 | 3.72 | 3.90 | 3.82 | 0 | 0 | 0 | |
04/05/2009 |
3.72
|
86,530 | 3.57 | 3.72 | 3.68 | 0 | 0 | 0 | |
29/04/2009 |
3.57
|
35,910 | 3.57 | 3.61 | 3.46 | 0 | 0 | 0 | |
28/04/2009 |
3.57
|
21,650 | 3.50 | 3.57 | 3.46 | 0 | 0 | 0 | |
27/04/2009 |
3.50
|
24,190 | 3.61 | 3.61 | 3.46 | 120 | 1,000 | 0 | |
24/04/2009 |
3.61
|
24,620 | 3.61 | 3.68 | 3.46 | 0 | 0 | 0 | |
23/04/2009 |
3.61
|
53,870 | 3.53 | 3.68 | 3.57 | 0 | 0 | 0 | |
22/04/2009 |
3.53
|
69,190 | 3.39 | 3.53 | 3.46 | 0 | 0 | 0 | |
21/04/2009 |
3.39
|
60,470 | 3.50 | 3.50 | 3.35 | 0 | 0 | 0 | |
20/04/2009 |
3.50
|
82,760 | 3.68 | 3.68 | 3.50 | 0 | 0 | 0 | |
17/04/2009 |
3.68
|
97,490 | 3.86 | 3.86 | 3.68 | 0 | 0 | 0 | |
16/04/2009 |
3.86
|
74,880 | 3.82 | 3.86 | 3.79 | 0 | 0 | 0 | |
15/04/2009 |
3.82
|
77,850 | 4.01 | 4.01 | 3.82 | 0 | 0 | 0 | |
14/04/2009 |
4.01
|
129,260 | 4.01 | 4.08 | 3.93 | 0 | 0 | 0 | |
13/04/2009 |
4.01
|
231,070 | 3.82 | 4.01 | 3.86 | 100 | 3,000 | 0 | |
10/04/2009 |
3.82
|
191,300 | 3.79 | 3.93 | 3.75 | 0 | 50 | 0 | |
09/04/2009 |
3.79
|
106,450 | 3.79 | 3.79 | 3.64 | 0 | 0 | 0 | |
08/04/2009 |
3.79
|
73,880 | 3.86 | 3.86 | 3.68 | 0 | 0 | 0 | |
07/04/2009 |
3.86
|
101,440 | 3.86 | 3.90 | 3.75 | 3,000 | 0 | 0 | |
03/04/2009 |
3.86
|
144,440 | 3.86 | 3.90 | 3.79 | 0 | 50 | 0 | |
02/04/2009 |
3.86
|
68,660 | 3.75 | 3.93 | 3.79 | 0 | 0 | 0 | |
01/04/2009 |
3.75
|
124,480 | 3.61 | 3.75 | 3.68 | 0 | 0 | 0 | |
31/03/2009 |
3.61
|
86,960 | 3.50 | 3.61 | 3.50 | 0 | 0 | 0 | |
30/03/2009 |
3.50
|
100,880 | 3.35 | 3.50 | 3.31 | 0 | 0 | 0 | |
27/03/2009 |
3.35
|
67,400 | 3.35 | 3.39 | 3.28 | 0 | 50 | 0 | |
26/03/2009 |
3.35
|
52,040 | 3.31 | 3.35 | 3.28 | 0 | 0 | 0 | |
25/03/2009 |
3.31
|
53,830 | 3.31 | 3.31 | 3.24 | 0 | 0 | 0 | |
24/03/2009 |
3.31
|
23,880 | 3.28 | 3.39 | 3.28 | 0 | 0 | 0 | |
23/03/2009 |
3.28
|
30,200 | 3.31 | 3.31 | 3.24 | 0 | 0 | 0 | |
20/03/2009 |
3.31
|
36,170 | 3.28 | 3.35 | 3.28 | 0 | 0 | 0 | |
19/03/2009 |
3.28
|
152,760 | 3.28 | 3.42 | 3.24 | 0 | 0 | 0 | |
18/03/2009 |
3.28
|
49,790 | 3.24 | 3.28 | 3.24 | 0 | 0 | 0 | |
17/03/2009 |
3.24
|
54,980 | 3.17 | 3.28 | 3.17 | 0 | 0 | 0 | |
16/03/2009 |
3.17
|
11,920 | 3.17 | 3.24 | 3.13 | 0 | 0 | 0 | |
13/03/2009 |
3.17
|
32,050 | 3.21 | 3.21 | 3.17 | 0 | 0 | 0 | |
12/03/2009 |
3.21
|
41,380 | 3.28 | 3.28 | 3.17 | 0 | 0 | 0 | |
11/03/2009 |
3.28
|
49,960 | 3.13 | 3.28 | 3.24 | 0 | 0 | 0 | |
10/03/2009 |
3.13
|
58,200 | 2.99 | 3.13 | 3.02 | 0 | 3,000 | 0 | |
09/03/2009 |
2.99
|
37,780 | 2.88 | 2.99 | 2.91 | 0 | 0 | 0 | |
06/03/2009 |
2.88
|
89,120 | 2.84 | 2.88 | 2.80 | 0 | 2,000 | 0 | |
05/03/2009 |
2.84
|
114,430 | 2.84 | 2.88 | 2.80 | 0 | 0 | 0 | |
04/03/2009 |
2.84
|
37,680 | 2.80 | 2.84 | 2.70 | 0 | 0 | 0 | |
03/03/2009 |
2.80
|
32,150 | 2.84 | 2.84 | 2.73 | 0 | 0 | 0 | |
02/03/2009 |
2.84
|
42,230 | 2.84 | 2.88 | 2.80 | 0 | 0 | 0 | |
27/02/2009 |
2.84
|
31,370 | 2.84 | 2.84 | 2.73 | 0 | 0 | 0 | |
26/02/2009 |
2.84
|
16,700 | 2.84 | 2.91 | 2.77 | 0 | 10 | 0 | |
25/02/2009 |
2.84
|
26,430 | 2.73 | 2.84 | 2.80 | 0 | 2,260 | 0 | |
24/02/2009 |
2.73
|
240,900 | 2.73 | 2.73 | 2.62 | 100 | 0 | 0 | |
23/02/2009 |
2.73
|
189,270 | 2.84 | 2.88 | 2.73 | 0 | 0 | 0 | |
20/02/2009 |
2.84
|
101,010 | 2.84 | 2.91 | 2.77 | 0 | 0 | 0 | |
19/02/2009 |
2.84
|
57,690 | 2.99 | 3.06 | 2.84 | 100 | 0 | 0 | |
18/02/2009 |
2.99
|
28,530 | 3.13 | 3.13 | 2.99 | 0 | 0 | 0 | |
17/02/2009 |
3.13
|
47,180 | 3.17 | 3.17 | 3.02 | 0 | 0 | 0 | |
16/02/2009 |
3.17
|
14,900 | 3.17 | 3.17 | 3.06 | 0 | 0 | 0 | |
13/02/2009 |
3.17
|
7,110 | 3.13 | 3.21 | 3.06 | 0 | 0 | 0 | |
12/02/2009 |
3.13
|
26,020 | 3.10 | 3.13 | 2.99 | 0 | 0 | 0 | |
11/02/2009 |
3.10
|
22,170 | 3.10 | 3.13 | 3.02 | 100 | 0 | 0 | |
10/02/2009 |
3.10
|
22,300 | 3.17 | 3.21 | 3.10 | 0 | 0 | 0 | |
09/02/2009 |
3.17
|
14,980 | 3.17 | 3.24 | 3.17 | 0 | 0 | 0 |