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) |
-0.90 | -3.66% | 347,700 | -10,260 | -0.3 |
23.60
24.99
23.80
|
2 tháng
(2024-07-22) |
-1 | -4.03% | 711,400 | -16,860 | -0.4 |
23.60
24.99
23.80
|
3 tháng
(2024-06-21) |
-1.87 | -7.27% | 1,102,200 | -18,145 | -0.5 |
23.60
25.67
23.80
|
6 tháng
(2024-03-25) |
0.63 | 2.74% | 2,470,500 | -11,967 | -0.3 |
22.01
25.67
23.80
|
12 tháng
(2023-09-25) |
-1.45 | -5.76% | 4,147,400 | -62,118 | -1.4 |
21.34
25.67
23.80
|
24 tháng
(2022-09-30) |
2.96 | 14.20% | 12,219,446 | 981,102 | 26.0 |
15.63
26.04
23.80
|
36 tháng
(2021-10-05) |
-7.84 | -24.78% | 31,314,807 | 609,507 | 11.8 |
15.63
34.19
23.80
|
60 tháng
(2019-10-16) |
13.15 | 123.44% | 51,058,983 | -1,661,065 | -51.0 |
10.12
34.27
23.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
4.03
|
85,500 | 3.90 | 4.07 | 3.88 | 5,300 | 700 | 0 | |
01/07/2009 |
3.90
|
185,100 | 4.11 | 4.44 | 3.86 | 16,000 | 0 | 0 | |
30/06/2009 |
4.11
|
171,400 | 4.21 | 4.45 | 4.00 | 1,900 | 100 | 0 | |
29/06/2009 |
4.21
|
374,500 | 4.43 | 4.44 | 4.14 | 1,900 | 0 | 0 | |
26/06/2009 |
4.43
|
159,100 | 4.70 | 4.70 | 4.43 | 1,400 | 0 | 0 | |
25/06/2009 |
4.70
|
368,000 | 5.05 | 5.24 | 4.70 | 1,800 | 0 | 0 | |
24/06/2009 |
5.05
|
83,700 | 5.42 | 5.42 | 5.05 | 0 | 0 | 0 | |
23/06/2009 |
5.42
|
4,700 | 5.68 | 5.68 | 5.42 | 600 | 0 | 0 | |
22/06/2009 |
5.68
|
13,300 | 6.10 | 6.10 | 5.68 | 2,300 | 300 | 0 | |
19/06/2009 |
6.10
|
794,700 | 5.71 | 6.10 | 6.07 | 1,000 | 572,200 | 0 | |
18/06/2009 |
5.71
|
967,900 | 5.34 | 5.71 | 5.67 | 1,000 | 938,000 | 0 | |
17/06/2009 |
5.34
|
800,100 | 5.10 | 5.34 | 4.96 | 0 | 686,200 | 0 | |
16/06/2009 |
5.10
|
74,000 | 5.10 | 5.10 | 4.84 | 0 | 45,400 | 0 | |
15/06/2009 |
5.10
|
79,700 | 4.92 | 5.17 | 4.84 | 500 | 34,000 | 0 | |
12/06/2009 |
4.92
|
89,800 | 5.38 | 5.59 | 4.92 | 200 | 10,000 | 0 | |
11/06/2009 |
5.38
|
39,300 | 5.16 | 5.45 | 4.96 | 0 | 5,000 | 0 | |
10/06/2009 |
5.16
|
39,900 | 5.38 | 5.43 | 5.16 | 1,500 | 0 | 0 | |
09/06/2009 |
5.38
|
86,100 | 5.31 | 5.67 | 5.03 | 1,100 | 26,100 | 0 | |
08/06/2009 |
5.31
|
15,800 | 4.96 | 5.31 | 5.31 | 0 | 100 | 0 | |
05/06/2009 |
4.96
|
225,100 | 4.65 | 4.96 | 4.74 | 200 | 1,000 | 0 | |
04/06/2009 |
4.65
|
27,100 | 4.56 | 4.69 | 4.55 | 0 | 0 | 0 | |
03/06/2009 |
4.56
|
19,200 | 4.56 | 4.69 | 4.55 | 4,400 | 0 | 0 | |
02/06/2009 |
4.56
|
35,700 | 4.41 | 4.68 | 4.44 | 0 | 0 | 0 | |
01/06/2009 |
4.41
|
24,200 | 4.41 | 4.52 | 4.34 | 0 | 0 | 0 | |
29/05/2009 |
4.41
|
13,500 | 4.54 | 4.54 | 4.34 | 0 | 0 | 0 | |
28/05/2009 |
4.54
|
26,800 | 4.88 | 4.88 | 4.54 | 0 | 0 | 0 | |
27/05/2009 |
4.88
|
67,700 | 4.74 | 4.92 | 4.66 | 0 | 3,000 | 0 | |
26/05/2009 |
4.74
|
57,600 | 4.51 | 4.74 | 4.44 | 100 | 3,000 | 0 | |
25/05/2009 |
4.51
|
32,500 | 4.23 | 4.54 | 4.26 | 0 | 4,900 | 0 | |
22/05/2009 |
4.23
|
10,100 | 4.52 | 4.54 | 4.22 | 500 | 0 | 0 | |
21/05/2009 |
4.52
|
36,000 | 4.55 | 4.56 | 4.50 | 3,000 | 0 | 0 | |
20/05/2009 |
4.55
|
11,000 | 4.55 | 4.76 | 4.48 | 0 | 0 | 0 | |
19/05/2009 |
4.55
|
25,200 | 4.48 | 4.74 | 4.19 | 0 | 0 | 0 | |
18/05/2009 |
4.48
|
13,400 | 4.48 | 4.55 | 4.41 | 5,000 | 0 | 0 | |
15/05/2009 |
4.48
|
20,700 | 4.30 | 4.48 | 4.30 | 0 | 0 | 0 | |
14/05/2009 |
4.30
|
17,700 | 4.33 | 4.33 | 4.21 | 0 | 0 | 0 | |
13/05/2009 |
4.33
|
6,100 | 4.33 | 4.33 | 4.28 | 0 | 100 | 0 | |
12/05/2009 |
4.33
|
9,000 | 4.33 | 4.34 | 4.28 | 0 | 700 | 0 | |
11/05/2009 |
4.33
|
17,700 | 4.36 | 4.58 | 4.32 | 800 | 0 | 0 | |
08/05/2009 |
4.36
|
3,200 | 4.47 | 4.47 | 4.28 | 0 | 0 | 0 | |
07/05/2009 |
4.47
|
14,800 | 4.30 | 4.48 | 4.28 | 0 | 0 | 0 | |
06/05/2009 |
4.30
|
10,300 | 4.41 | 4.41 | 4.26 | 0 | 0 | 0 | |
05/05/2009 |
4.41
|
32,300 | 4.33 | 4.62 | 4.33 | 0 | 0 | 0 | |
04/05/2009 |
4.33
|
52,500 | 4.07 | 4.33 | 4.28 | 0 | 0 | 0 | |
29/04/2009 |
4.07
|
9,500 | 4.12 | 4.12 | 3.94 | 100 | 0 | 0 | |
28/04/2009 |
4.12
|
2,600 | 4.14 | 4.22 | 4.11 | 0 | 0 | 0 | |
27/04/2009 |
4.14
|
3,200 | 4.11 | 4.14 | 4.04 | 0 | 0 | 0 | |
24/04/2009 |
4.11
|
5,600 | 3.97 | 4.12 | 3.74 | 0 | 0 | 0 | |
23/04/2009 |
3.97
|
5,300 | 3.93 | 4.14 | 3.92 | 0 | 0 | 0 | |
22/04/2009 |
3.93
|
1,600 | 3.79 | 3.93 | 3.86 | 0 | 0 | 0 | |
21/04/2009 |
3.79
|
27,600 | 3.93 | 3.93 | 3.67 | 1,000 | 800 | 0 | |
20/04/2009 |
3.93
|
13,900 | 4.22 | 4.22 | 3.93 | 500 | 0 | 0 | |
17/04/2009 |
4.22
|
40,300 | 4.52 | 4.76 | 4.21 | 3,000 | 0 | 0 | |
16/04/2009 |
4.52
|
15,800 | 4.69 | 4.76 | 4.47 | 0 | 0 | 0 | |
15/04/2009 |
4.69
|
12,600 | 5.01 | 5.10 | 4.69 | 0 | 0 | 0 | |
14/04/2009 |
5.01
|
11,900 | 4.74 | 5.08 | 4.83 | 800 | 600 | 0 | |
13/04/2009 |
4.74
|
88,500 | 4.41 | 4.74 | 4.55 | 0 | 9,200 | 0 | |
10/04/2009 |
4.41
|
84,000 | 4.19 | 4.50 | 4.21 | 0 | 0 | 0 | |
09/04/2009 |
4.19
|
42,500 | 4.41 | 4.41 | 4.19 | 700 | 300 | 0 | |
08/04/2009 |
4.41
|
4,300 | 4.83 | 4.83 | 4.41 | 0 | 0 | 0 | |
07/04/2009 |
4.83
|
13,100 | 4.69 | 4.83 | 4.62 | 0 | 0 | 0 | |
03/04/2009 |
4.69
|
17,100 | 4.55 | 4.90 | 4.55 | 200 | 0 | 0 | |
02/04/2009 |
4.55
|
14,000 | 4.61 | 4.69 | 4.55 | 1,000 | 0 | 0 | |
01/04/2009 |
4.61
|
9,700 | 4.32 | 4.61 | 4.48 | 600 | 0 | 0 | |
31/03/2009 |
4.32
|
1,400 | 4.39 | 4.39 | 4.28 | 0 | 0 | 0 | |
30/03/2009 |
4.39
|
2,000 | 4.56 | 4.56 | 4.30 | 0 | 0 | 0 | |
27/03/2009 |
4.56
|
15,100 | 4.90 | 4.90 | 4.56 | 0 | 0 | 0 | |
26/03/2009 |
4.90
|
7,600 | 5.14 | 5.14 | 4.90 | 0 | 0 | 0 | |
25/03/2009 |
5.14
|
5,000 | 5.52 | 5.52 | 5.14 | 0 | 0 | 0 | |
24/03/2009 |
5.52
|
5,600 | 5.59 | 5.59 | 5.49 | 1,000 | 0 | 0 | |
23/03/2009 |
5.59
|
186,700 | 5.24 | 5.59 | 5.06 | 172,000 | 13,000 | 0 | |
20/03/2009 |
5.24
|
8,000 | 5.45 | 5.54 | 5.24 | 6,000 | 4,000 | 0 | |
19/03/2009 |
5.45
|
75,000 | 5.45 | 5.85 | 5.38 | 73,000 | 1,000 | 0 | |
18/03/2009 |
5.45
|
17,200 | 5.35 | 5.53 | 5.30 | 2,000 | 0 | 0 | |
17/03/2009 |
5.35
|
23,300 | 4.96 | 5.42 | 4.96 | 18,000 | 11,600 | 0 | |
16/03/2009 |
4.96
|
6,000 | 4.99 | 5.31 | 4.96 | 3,000 | 1,000 | 0 | |
13/03/2009 |
4.99
|
4,500 | 4.69 | 5.17 | 4.99 | 4,000 | 0 | 0 | |
12/03/2009: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
12/03/2009 |
4.69
|
5,500 | 4.76 | 5.17 | 4.69 | 3,300 | 500 | 0 | |
11/03/2009 |
4.76
|
9,000 | 4.85 | 5.07 | 4.76 | 6,000 | 0 | 0 | |
10/03/2009 |
4.85
|
10,700 | 4.78 | 4.85 | 4.52 | 7,000 | 0 | 0 | |
09/03/2009 |
4.78
|
5,800 | 4.58 | 4.78 | 4.31 | 5,200 | 0 | 0 | |
06/03/2009 |
4.58
|
3,600 | 4.45 | 4.58 | 4.52 | 2,800 | 0 | 0 | |
05/03/2009 |
4.45
|
19,400 | 4.23 | 4.69 | 4.39 | 18,500 | 0 | 0 | |
04/03/2009 |
4.23
|
2,900 | 4.15 | 4.52 | 4.23 | 1,500 | 0 | 0 | |
03/03/2009 |
4.15
|
2,200 | 4.31 | 4.52 | 4.15 | 2,000 | 0 | 0 | |
02/03/2009 |
4.31
|
6,700 | 4.06 | 4.45 | 4.31 | 5,000 | 0 | 0 | |
27/02/2009 |
4.06
|
10,500 | 4.11 | 4.41 | 4.04 | 10,000 | 0 | 0 | |
26/02/2009 |
4.11
|
7,600 | 3.99 | 4.27 | 4.11 | 7,000 | 0 | 0 | |
25/02/2009 |
3.99
|
9,000 | 3.75 | 4.00 | 3.98 | 8,700 | 0 | 0 | |
24/02/2009 |
3.75
|
100 | 3.98 | 3.98 | 3.75 | 0 | 0 | 0 | |
23/02/2009 |
3.98
|
0 | 3.91 | 3.98 | 3.98 | 0 | 0 | 0 | |
20/02/2009 |
3.91
|
1,100 | 4.14 | 4.18 | 3.91 | 0 | 0 | 0 | |
19/02/2009 |
4.14
|
2,400 | 4.02 | 4.18 | 4.10 | 2,400 | 0 | 0 | |
18/02/2009 |
4.02
|
7,500 | 4.11 | 4.11 | 3.87 | 6,800 | 0 | 0 | |
17/02/2009 |
4.11
|
2,900 | 4.18 | 4.18 | 3.91 | 2,500 | 0 | 0 | |
16/02/2009 |
4.18
|
600 | 4.12 | 4.18 | 3.84 | 500 | 0 | 0 | |
13/02/2009 |
4.12
|
3,200 | 4.18 | 4.18 | 3.98 | 2,900 | 0 | 0 | |
12/02/2009 |
4.18
|
4,700 | 4.15 | 4.18 | 3.87 | 2,200 | 0 | 0 | |
11/02/2009 |
4.15
|
35,000 | 4.18 | 4.18 | 3.88 | 34,200 | 3,200 | 0 | |
10/02/2009 |
4.18
|
8,500 | 4.18 | 4.18 | 4.04 | 8,500 | 0 | 0 |