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) |
0.30 | 2.91% | 40,400 | -10,000 | -0.1 |
10.25
10.65
10.60
|
2 tháng
(2024-07-22) |
-0.40 | -3.64% | 96,300 | -10,000 | -0.1 |
10.25
11.20
10.60
|
3 tháng
(2024-06-21) |
-0.60 | -5.36% | 144,900 | -9,800 | -0.1 |
10.25
11.40
10.60
|
6 tháng
(2024-03-25) |
0.15 | 1.44% | 456,400 | -15,600 | -0.2 |
9.63
11.40
10.60
|
12 tháng
(2023-09-25) |
0.40 | 3.90% | 1,719,500 | -78,340 | -0.9 |
9.05
14.30
10.60
|
24 tháng
(2022-09-30) |
-0.75 | -6.58% | 2,486,800 | -338,410 | -4.5 |
9.05
15.45
10.60
|
36 tháng
(2021-10-05) |
-0.38 | -3.45% | 3,995,200 | -86,730 | 0.1 |
9.05
15.45
10.60
|
60 tháng
(2019-10-16) |
-2.30 | -17.84% | 9,096,680 | -771,080 | -6.6 |
7.77
15.45
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2009 |
3.72
|
5,220 | 3.64 | 3.78 | 3.53 | 0 | 0 | 0 | |
30/06/2009 |
3.64
|
20,090 | 3.81 | 3.81 | 3.64 | 0 | 0 | 0 | |
29/06/2009 |
3.81
|
2,310 | 3.72 | 3.89 | 3.81 | 0 | 0 | 0 | |
26/06/2009 |
3.72
|
11,110 | 3.92 | 3.92 | 3.72 | 0 | 0 | 0 | |
25/06/2009 |
3.92
|
14,870 | 3.89 | 4.08 | 3.92 | 0 | 0 | 0 | |
24/06/2009 |
3.89
|
3,120 | 3.72 | 3.89 | 3.89 | 0 | 0 | 0 | |
23/06/2009 |
3.72
|
9,940 | 3.92 | 3.92 | 3.72 | 0 | 0 | 0 | |
22/06/2009 |
3.92
|
6,870 | 4.11 | 4.11 | 3.92 | 0 | 0 | 0 | |
19/06/2009 |
4.11
|
17,130 | 4.30 | 4.41 | 4.11 | 0 | 0 | 0 | |
18/06/2009 |
4.30
|
8,150 | 4.39 | 4.50 | 4.30 | 0 | 0 | 0 | |
17/06/2009 |
4.39
|
10,170 | 4.44 | 4.44 | 4.22 | 0 | 0 | 0 | |
16/06/2009 |
4.44
|
5,160 | 4.66 | 4.66 | 4.44 | 0 | 0 | 0 | |
15/06/2009 |
4.66
|
33,630 | 4.44 | 4.66 | 4.22 | 200 | 5,740 | 0 | |
12/06/2009 |
4.44
|
60,350 | 4.66 | 4.69 | 4.44 | 0 | 14,260 | 0 | |
11/06/2009 |
4.66
|
25,560 | 4.50 | 4.66 | 4.30 | 0 | 0 | 0 | |
10/06/2009 |
4.50
|
11,940 | 4.72 | 4.72 | 4.50 | 0 | 0 | 0 | |
09/06/2009 |
4.72
|
56,060 | 4.52 | 4.75 | 4.69 | 0 | 0 | 0 | |
08/06/2009 |
4.52
|
3,440 | 4.33 | 4.52 | 4.52 | 0 | 0 | 0 | |
05/06/2009 |
4.33
|
42,250 | 4.14 | 4.33 | 4.30 | 0 | 0 | 0 | |
04/06/2009 |
4.14
|
77,150 | 3.95 | 4.14 | 3.86 | 20,000 | 900 | 0 | |
03/06/2009 |
3.95
|
27,200 | 4.14 | 4.14 | 3.95 | 0 | 0 | 0 | |
02/06/2009 |
4.14
|
14,640 | 4.03 | 4.22 | 4.08 | 0 | 0 | 0 | |
01/06/2009 |
4.03
|
22,700 | 3.86 | 4.03 | 4.00 | 12,000 | 0 | 0 | |
29/05/2009 |
3.86
|
8,100 | 3.89 | 4.03 | 3.84 | 0 | 0 | 0 | |
28/05/2009 |
3.89
|
11,180 | 3.89 | 3.89 | 3.72 | 0 | 0 | 0 | |
27/05/2009 |
3.89
|
22,370 | 4.06 | 4.22 | 3.86 | 0 | 0 | 0 | |
26/05/2009 |
4.06
|
19,160 | 4.06 | 4.25 | 4.06 | 0 | 0 | 0 | |
25/05/2009 |
4.06
|
45,420 | 3.86 | 4.06 | 4.00 | 0 | 10 | 0 | |
22/05/2009: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
22/05/2009 |
3.86
|
39,320 | 3.92 | 4.06 | 3.86 | 0 | 0 | 0 | |
21/05/2009 |
3.92
|
33,960 | 3.84 | 3.92 | 3.76 | 0 | 0 | 0 | |
20/05/2009 |
3.84
|
18,230 | 3.84 | 3.84 | 3.73 | 0 | 0 | 0 | |
19/05/2009 |
3.84
|
22,790 | 3.67 | 3.84 | 3.84 | 0 | 0 | 0 | |
18/05/2009 |
3.67
|
27,750 | 3.51 | 3.67 | 3.65 | 0 | 0 | 0 | |
15/05/2009 |
3.51
|
19,040 | 3.35 | 3.51 | 3.40 | 0 | 0 | 0 | |
14/05/2009 |
3.35
|
24,420 | 3.35 | 3.38 | 3.35 | 0 | 0 | 0 | |
13/05/2009 |
3.35
|
33,450 | 3.32 | 3.38 | 3.32 | 0 | 0 | 0 | |
12/05/2009 |
3.32
|
8,260 | 3.32 | 3.32 | 3.19 | 0 | 0 | 0 | |
11/05/2009 |
3.32
|
5,760 | 3.32 | 3.32 | 3.30 | 0 | 0 | 0 | |
08/05/2009 |
3.32
|
2,040 | 3.38 | 3.38 | 3.24 | 0 | 0 | 0 | |
07/05/2009 |
3.38
|
4,090 | 3.38 | 3.49 | 3.38 | 0 | 0 | 0 | |
06/05/2009 |
3.38
|
8,400 | 3.51 | 3.51 | 3.38 | 0 | 0 | 0 | |
05/05/2009 |
3.51
|
35,160 | 3.43 | 3.59 | 3.51 | 0 | 0 | 0 | |
04/05/2009 |
3.43
|
21,150 | 3.27 | 3.43 | 3.30 | 0 | 200 | 0 | |
29/04/2009 |
3.27
|
4,200 | 3.24 | 3.32 | 3.27 | 0 | 0 | 0 | |
28/04/2009 |
3.24
|
6,780 | 3.30 | 3.30 | 3.13 | 0 | 0 | 0 | |
27/04/2009 |
3.30
|
4,330 | 3.24 | 3.30 | 3.22 | 0 | 0 | 0 | |
24/04/2009 |
3.24
|
19,420 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 | |
23/04/2009 |
3.38
|
3,720 | 3.35 | 3.40 | 3.24 | 0 | 0 | 0 | |
22/04/2009 |
3.35
|
38,930 | 3.46 | 3.46 | 3.30 | 400 | 10,490 | 0 | |
21/04/2009 |
3.46
|
1,830 | 3.62 | 3.62 | 3.46 | 0 | 0 | 0 | |
20/04/2009 |
3.62
|
5,520 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 | |
17/04/2009 |
3.81
|
22,750 | 3.78 | 3.89 | 3.59 | 0 | 0 | 0 | |
16/04/2009 |
3.78
|
22,340 | 3.67 | 3.81 | 3.67 | 0 | 0 | 0 | |
15/04/2009 |
3.67
|
16,420 | 3.59 | 3.73 | 3.51 | 0 | 40 | 0 | |
14/04/2009 |
3.59
|
41,970 | 3.43 | 3.59 | 3.43 | 0 | 2,000 | 0 | |
13/04/2009 |
3.43
|
52,500 | 3.27 | 3.43 | 3.24 | 10,000 | 0 | 0 | |
10/04/2009 |
3.27
|
40,680 | 3.27 | 3.43 | 3.27 | 0 | 0 | 0 | |
09/04/2009 |
3.27
|
29,740 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 | |
08/04/2009 |
3.38
|
77,280 | 3.38 | 3.38 | 3.24 | 0 | 0 | 0 | |
07/04/2009 |
3.38
|
57,760 | 3.35 | 3.38 | 3.22 | 40 | 0 | 0 | |
03/04/2009 |
3.35
|
24,270 | 3.22 | 3.35 | 3.24 | 0 | 0 | 0 | |
02/04/2009 |
3.22
|
32,960 | 3.27 | 3.27 | 3.13 | 0 | 0 | 0 | |
01/04/2009 |
3.27
|
53,060 | 3.24 | 3.27 | 3.11 | 500 | 0 | 0 | |
31/03/2009 |
3.24
|
31,930 | 3.24 | 3.32 | 3.11 | 0 | 0 | 0 | |
30/03/2009 |
3.24
|
22,550 | 3.27 | 3.27 | 3.13 | 0 | 0 | 0 | |
27/03/2009 |
3.27
|
22,670 | 3.19 | 3.30 | 3.08 | 0 | 0 | 0 | |
26/03/2009 |
3.19
|
12,920 | 3.22 | 3.22 | 3.08 | 0 | 0 | 0 | |
25/03/2009 |
3.22
|
4,530 | 3.38 | 3.40 | 3.22 | 0 | 0 | 0 | |
24/03/2009 |
3.38
|
6,840 | 3.24 | 3.38 | 3.08 | 0 | 0 | 0 | |
23/03/2009 |
3.24
|
7,010 | 3.40 | 3.40 | 3.24 | 0 | 0 | 0 | |
20/03/2009 |
3.40
|
10 | 3.24 | 3.40 | 3.40 | 0 | 0 | 0 | |
19/03/2009 |
3.24
|
630 | 3.35 | 3.43 | 3.24 | 0 | 0 | 0 | |
18/03/2009 |
3.35
|
3,730 | 3.27 | 3.38 | 3.24 | 50 | 0 | 0 | |
17/03/2009 |
3.27
|
9,750 | 3.43 | 3.43 | 3.27 | 0 | 0 | 0 | |
16/03/2009 |
3.43
|
140 | 3.38 | 3.43 | 3.38 | 40 | 0 | 0 | |
13/03/2009 |
3.38
|
60 | 3.38 | 3.38 | 3.38 | 60 | 0 | 0 | |
12/03/2009 |
3.38
|
210 | 3.43 | 3.43 | 3.38 | 200 | 0 | 0 | |
11/03/2009 |
3.43
|
4,900 | 3.38 | 3.51 | 3.43 | 0 | 0 | 0 | |
10/03/2009 |
3.38
|
8,510 | 3.24 | 3.38 | 3.38 | 0 | 0 | 0 | |
09/03/2009 |
3.24
|
1,960 | 3.40 | 3.54 | 3.24 | 0 | 0 | 0 | |
06/03/2009 |
3.40
|
10 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 | |
05/03/2009 |
3.30
|
210 | 3.27 | 3.40 | 3.30 | 0 | 0 | 0 | |
04/03/2009 |
3.27
|
970 | 3.30 | 3.30 | 3.19 | 0 | 0 | 0 | |
03/03/2009 |
3.30
|
14,410 | 3.30 | 3.30 | 3.19 | 0 | 0 | 0 | |
02/03/2009 |
3.30
|
850 | 3.46 | 3.46 | 3.30 | 0 | 0 | 0 | |
27/02/2009 |
3.46
|
1,910 | 3.62 | 3.62 | 3.46 | 0 | 0 | 0 | |
26/02/2009 |
3.62
|
30 | 3.67 | 3.67 | 3.59 | 0 | 10 | 0 | |
25/02/2009 |
3.67
|
10 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
24/02/2009 |
3.67
|
3,640 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 | |
23/02/2009 |
3.76
|
29,240 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 | |
20/02/2009 |
3.76
|
4,040 | 3.78 | 3.78 | 3.59 | 0 | 0 | 0 | |
19/02/2009 |
3.78
|
7,770 | 3.73 | 3.78 | 3.59 | 0 | 0 | 0 | |
18/02/2009 |
3.73
|
8,150 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 | |
17/02/2009 |
3.76
|
3,640 | 3.76 | 3.76 | 3.62 | 0 | 0 | 0 | |
16/02/2009 |
3.76
|
50 | 3.73 | 3.76 | 3.76 | 0 | 0 | 0 | |
13/02/2009 |
3.73
|
4,110 | 3.78 | 3.78 | 3.59 | 0 | 0 | 0 | |
12/02/2009 |
3.78
|
7,240 | 3.84 | 3.84 | 3.65 | 0 | 0 | 0 | |
11/02/2009 |
3.84
|
12,990 | 3.67 | 3.84 | 3.51 | 0 | 0 | 0 | |
10/02/2009 |
3.67
|
7,520 | 3.51 | 3.67 | 3.38 | 0 | 0 | 0 | |
09/02/2009 |
3.51
|
1,100 | 3.51 | 3.51 | 3.38 | 0 | 0 | 0 |