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) |
-0.80 | -1.95% | 181,100 | 28,000 | 1.2 |
40
43
40.20
|
2 tháng
(2024-07-22) |
0.20 | 0.50% | 520,600 | 114,901 | 4.6 |
38.60
43
40.20
|
3 tháng
(2024-06-21) |
1.99 | 5.19% | 669,900 | 114,701 | 4.6 |
38.21
43
40.20
|
6 tháng
(2024-03-25) |
-2.73 | -6.36% | 943,400 | 111,001 | 4.5 |
34.17
43
40.20
|
12 tháng
(2023-09-25) |
-3.12 | -7.20% | 1,123,700 | 52,601 | 1.7 |
34.17
54.87
40.20
|
24 tháng
(2022-09-30) |
4.21 | 11.70% | 1,426,696 | -14,049 | -0.6 |
29.15
54.87
40.20
|
36 tháng
(2021-10-05) |
8.94 | 28.61% | 1,874,926 | -16,749 | -0.7 |
29.15
57.92
40.20
|
60 tháng
(2019-10-16) |
12.56 | 45.46% | 2,040,708 | -4,428 | -0.3 |
20.90
57.92
40.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
4.47
|
28,300 | 4.35 | 4.50 | 4.06 | 0 | 0 | 0 | |
01/07/2009 |
4.35
|
29,300 | 4.53 | 4.62 | 4.32 | 0 | 0 | 0 | |
30/06/2009 |
4.53
|
81,900 | 4.82 | 4.85 | 4.50 | 6,000 | 0 | 0 | |
29/06/2009 |
4.82
|
4,900 | 4.82 | 4.85 | 4.79 | 0 | 0 | 0 | |
26/06/2009 |
4.82
|
14,200 | 4.76 | 4.88 | 4.76 | 0 | 0 | 0 | |
25/06/2009 |
4.76
|
16,400 | 5.03 | 5.32 | 4.76 | 0 | 0 | 0 | |
24/06/2009 |
5.03
|
17,300 | 4.70 | 5.03 | 4.73 | 0 | 0 | 0 | |
23/06/2009 |
4.70
|
49,200 | 5.03 | 5.03 | 4.70 | 0 | 0 | 0 | |
22/06/2009 |
5.03
|
10,500 | 5.20 | 5.20 | 5.03 | 0 | 0 | 0 | |
19/06/2009 |
5.20
|
122,700 | 5.17 | 5.53 | 5.17 | 6,000 | 0 | 0 | |
18/06/2009 |
5.17
|
70,700 | 5.06 | 5.17 | 5.12 | 0 | 0 | 0 | |
17/06/2009 |
5.06
|
155,400 | 4.70 | 5.06 | 4.41 | 28,000 | 2,000 | 0 | |
16/06/2009 |
4.70
|
76,700 | 5.03 | 5.03 | 4.70 | 12,000 | 1,500 | 0 | |
15/06/2009 |
5.03
|
74,300 | 5.29 | 5.29 | 5.03 | 15,000 | 1,500 | 0 | |
12/06/2009 |
5.29
|
62,200 | 5.47 | 5.70 | 5.14 | 0 | 500 | 0 | |
11/06/2009 |
5.47
|
83,000 | 5.32 | 5.59 | 5.26 | 0 | 0 | 0 | |
10/06/2009 |
5.32
|
153,900 | 5.47 | 5.64 | 5.23 | 0 | 0 | 0 | |
09/06/2009 |
5.47
|
329,400 | 5.44 | 5.79 | 5.47 | 0 | 13,500 | 0 | |
08/06/2009 |
5.44
|
36,400 | 5.09 | 5.44 | 5.44 | 0 | 3,000 | 0 | |
05/06/2009 |
5.09
|
57,900 | 4.79 | 5.09 | 5.09 | 0 | 0 | 0 | |
04/06/2009 |
4.79
|
206,500 | 4.56 | 4.79 | 4.41 | 0 | 0 | 0 | |
03/06/2009 |
4.56
|
78,900 | 4.53 | 4.56 | 4.41 | 0 | 2,300 | 0 | |
02/06/2009 |
4.53
|
86,900 | 4.50 | 4.73 | 4.50 | 0 | 0 | 0 | |
01/06/2009 |
4.50
|
59,200 | 4.26 | 4.50 | 4.26 | 0 | 0 | 0 | |
29/05/2009 |
4.26
|
60,700 | 4.29 | 4.41 | 4.03 | 0 | 0 | 0 | |
28/05/2009 |
4.29
|
41,700 | 4.44 | 4.70 | 4.15 | 0 | 0 | 0 | |
27/05/2009 |
4.44
|
38,500 | 4.47 | 4.50 | 4.26 | 0 | 0 | 0 | |
26/05/2009 |
4.47
|
91,700 | 4.64 | 4.64 | 4.26 | 0 | 0 | 0 | |
25/05/2009 |
4.64
|
128,100 | 4.41 | 4.64 | 4.06 | 0 | 0 | 0 | |
22/05/2009 |
4.41
|
96,200 | 4.47 | 4.47 | 4.26 | 9,300 | 0 | 0 | |
21/05/2009 |
4.47
|
209,800 | 4.70 | 4.70 | 4.47 | 0 | 0 | 0 | |
20/05/2009 |
4.70
|
304,200 | 4.59 | 4.88 | 4.53 | 0 | 22,600 | 0 | |
19/05/2009 |
4.59
|
32,300 | 4.29 | 4.59 | 4.59 | 0 | 0 | 0 | |
18/05/2009 |
4.29
|
100,500 | 4.06 | 4.29 | 4.29 | 0 | 0 | 0 | |
15/05/2009 |
4.06
|
56,800 | 3.85 | 4.06 | 3.82 | 0 | 0 | 0 | |
14/05/2009 |
3.85
|
25,300 | 3.85 | 3.85 | 3.70 | 0 | 0 | 0 | |
13/05/2009 |
3.85
|
18,600 | 3.85 | 3.91 | 3.70 | 0 | 0 | 0 | |
12/05/2009 |
3.85
|
28,200 | 3.70 | 3.85 | 3.53 | 0 | 0 | 0 | |
11/05/2009 |
3.70
|
27,200 | 3.79 | 3.82 | 3.62 | 0 | 0 | 0 | |
08/05/2009 |
3.79
|
52,200 | 3.97 | 3.97 | 3.79 | 0 | 0 | 0 | |
07/05/2009 |
3.97
|
28,900 | 3.88 | 4.15 | 3.97 | 5,000 | 0 | 0 | |
06/05/2009 |
3.88
|
30,900 | 4.09 | 4.09 | 3.88 | 600 | 0 | 0 | |
05/05/2009 |
4.09
|
84,600 | 3.97 | 4.23 | 4.03 | 8,000 | 0 | 0 | |
04/05/2009 |
3.97
|
80,200 | 3.82 | 3.97 | 3.94 | 0 | 0 | 0 | |
29/04/2009 |
3.82
|
28,300 | 3.67 | 3.82 | 3.59 | 0 | 0 | 0 | |
28/04/2009 |
3.67
|
3,600 | 3.53 | 3.67 | 3.56 | 300 | 0 | 0 | |
27/04/2009 |
3.53
|
8,900 | 3.56 | 3.62 | 3.53 | 0 | 0 | 0 | |
24/04/2009 |
3.56
|
11,900 | 3.47 | 3.59 | 3.50 | 900 | 0 | 0 | |
23/04/2009 |
3.47
|
6,600 | 3.53 | 3.56 | 3.29 | 0 | 0 | 0 | |
22/04/2009 |
3.53
|
5,300 | 3.47 | 3.53 | 3.53 | 0 | 0 | 0 | |
21/04/2009 |
3.47
|
6,400 | 3.53 | 3.53 | 3.29 | 0 | 0 | 0 | |
20/04/2009 |
3.53
|
27,900 | 3.73 | 3.73 | 3.50 | 0 | 0 | 0 | |
17/04/2009 |
3.73
|
40,900 | 3.85 | 4.12 | 3.65 | 0 | 0 | 0 | |
16/04/2009: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
16/04/2009 |
3.85
|
13,500 | 3.91 | 4.12 | 3.85 | 0 | 0 | 0 | |
15/04/2009 |
3.91
|
18,800 | 4.23 | 4.23 | 3.91 | 0 | 0 | 0 | |
14/04/2009 |
4.23
|
38,900 | 4.14 | 4.26 | 4.14 | 0 | 0 | 0 | |
13/04/2009 |
4.14
|
27,400 | 3.88 | 4.14 | 4.05 | 0 | 0 | 0 | |
10/04/2009 |
3.88
|
66,200 | 3.71 | 3.88 | 3.77 | 0 | 0 | 0 | |
09/04/2009 |
3.71
|
10,100 | 3.68 | 3.71 | 3.59 | 0 | 0 | 0 | |
08/04/2009 |
3.68
|
31,300 | 3.91 | 3.91 | 3.68 | 0 | 0 | 0 | |
07/04/2009 |
3.91
|
29,500 | 3.71 | 3.91 | 3.77 | 0 | 0 | 0 | |
03/04/2009 |
3.71
|
39,000 | 3.50 | 3.71 | 3.56 | 0 | 0 | 0 | |
02/04/2009 |
3.50
|
23,200 | 3.48 | 3.50 | 3.42 | 4,800 | 0 | 0 | |
01/04/2009 |
3.48
|
10,200 | 3.45 | 3.48 | 3.42 | 0 | 0 | 0 | |
31/03/2009 |
3.45
|
5,800 | 3.45 | 3.48 | 3.19 | 2,000 | 0 | 0 | |
30/03/2009 |
3.45
|
3,800 | 3.39 | 3.45 | 3.36 | 0 | 0 | 0 | |
27/03/2009 |
3.39
|
17,200 | 3.53 | 3.53 | 3.39 | 0 | 0 | 0 | |
26/03/2009 |
3.53
|
3,800 | 3.45 | 3.53 | 3.39 | 0 | 0 | 0 | |
25/03/2009 |
3.45
|
8,500 | 3.53 | 3.53 | 3.45 | 0 | 0 | 0 | |
24/03/2009 |
3.53
|
12,300 | 3.36 | 3.59 | 3.48 | 300 | 0 | 0 | |
23/03/2009 |
3.36
|
5,300 | 3.39 | 3.39 | 3.36 | 0 | 0 | 0 | |
20/03/2009 |
3.39
|
13,500 | 3.50 | 3.50 | 3.39 | 2,000 | 0 | 0 | |
19/03/2009 |
3.50
|
7,800 | 3.50 | 3.77 | 3.42 | 200 | 100 | 0 | |
18/03/2009 |
3.50
|
20,900 | 3.45 | 3.62 | 3.50 | 0 | 100 | 0 | |
17/03/2009 |
3.45
|
7,300 | 3.45 | 3.48 | 3.33 | 0 | 0 | 0 | |
16/03/2009 |
3.45
|
1,700 | 3.39 | 3.45 | 3.33 | 0 | 0 | 0 | |
13/03/2009 |
3.39
|
1,900 | 3.36 | 3.39 | 3.36 | 0 | 0 | 0 | |
12/03/2009 |
3.36
|
22,200 | 3.45 | 3.45 | 3.33 | 5,000 | 0 | 0 | |
11/03/2009 |
3.45
|
11,700 | 3.33 | 3.53 | 3.42 | 0 | 100 | 0 | |
10/03/2009 |
3.33
|
2,200 | 3.33 | 3.36 | 3.33 | 0 | 0 | 0 | |
09/03/2009 |
3.33
|
1,100 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 | |
06/03/2009 |
3.39
|
3,000 | 3.42 | 3.42 | 3.36 | 0 | 0 | 0 | |
05/03/2009 |
3.42
|
1,800 | 3.24 | 3.45 | 3.33 | 0 | 0 | 0 | |
04/03/2009 |
3.24
|
1,000 | 3.39 | 3.39 | 3.24 | 0 | 0 | 0 | |
03/03/2009 |
3.39
|
1,600 | 3.33 | 3.39 | 3.33 | 0 | 0 | 0 | |
02/03/2009 |
3.33
|
1,000 | 3.36 | 3.39 | 3.33 | 0 | 0 | 0 | |
27/02/2009 |
3.36
|
400 | 3.33 | 3.42 | 3.36 | 0 | 0 | 0 | |
26/02/2009 |
3.33
|
2,900 | 3.39 | 3.45 | 3.33 | 0 | 0 | 0 | |
25/02/2009 |
3.39
|
4,200 | 3.27 | 3.45 | 3.33 | 0 | 0 | 0 | |
24/02/2009 |
3.27
|
1,700 | 3.33 | 3.42 | 3.27 | 0 | 0 | 0 | |
23/02/2009 |
3.33
|
8,700 | 3.48 | 3.48 | 3.33 | 0 | 0 | 0 | |
20/02/2009 |
3.48
|
12,100 | 3.45 | 3.48 | 3.27 | 0 | 0 | 0 | |
19/02/2009 |
3.45
|
3,000 | 3.45 | 3.48 | 3.45 | 0 | 0 | 0 | |
18/02/2009 |
3.45
|
4,500 | 3.45 | 3.45 | 3.42 | 0 | 0 | 0 | |
17/02/2009 |
3.45
|
5,000 | 3.48 | 3.48 | 3.45 | 0 | 0 | 0 | |
16/02/2009 |
3.48
|
11,600 | 3.48 | 3.53 | 3.48 | 100 | 0 | 0 | |
13/02/2009 |
3.48
|
6,400 | 3.50 | 3.53 | 3.48 | 0 | 0 | 0 | |
12/02/2009 |
3.50
|
3,700 | 3.42 | 3.50 | 3.45 | 0 | 0 | 0 | |
11/02/2009 |
3.42
|
3,900 | 3.45 | 3.45 | 3.42 | 0 | 0 | 0 | |
10/02/2009 |
3.45
|
7,400 | 3.50 | 3.77 | 3.45 | 0 | 0 | 0 |