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 | 0% | 1,355,600 | 2,018 | 0.0 |
19.35
21.40
20.95
|
2 tháng
(2024-07-22) |
2.20 | 12.02% | 4,749,000 | -18,642 | -0.4 |
17.85
21.60
20.95
|
3 tháng
(2024-06-24) |
3 | 17.14% | 5,568,600 | -15,142 | -0.3 |
17.05
21.60
20.95
|
6 tháng
(2024-03-25) |
2.61 | 14.57% | 8,881,700 | -2,137 | -0.1 |
15.93
21.60
20.95
|
12 tháng
(2023-09-26) |
6.17 | 43.02% | 15,607,900 | -161,537 | -3.0 |
12.18
21.60
20.95
|
24 tháng
(2022-10-03) |
6.63 | 47.77% | 27,701,400 | -156,144 | -2.8 |
8.29
21.60
20.95
|
36 tháng
(2021-10-06) |
-3.20 | -13.50% | 55,268,300 | -461,126 | -11.1 |
8.29
26.44
20.95
|
60 tháng
(2019-10-17) |
9.08 | 79.55% | 94,997,610 | -1,643,676 | -28.4 |
6.81
28.45
20.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2009 |
11.61
|
17,930 | 11.09 | 11.61 | 11.40 | 0 | 200 | 0 | |
06/02/2009 |
11.09
|
26,880 | 10.98 | 11.09 | 10.47 | 400 | 0 | 0 | |
05/02/2009 |
10.98
|
21,030 | 11.51 | 11.51 | 10.98 | 440 | 0 | 0 | |
04/02/2009 |
11.51
|
22,180 | 12.04 | 12.25 | 11.51 | 530 | 0 | 0 | |
03/02/2009 |
12.04
|
22,440 | 12.56 | 12.56 | 12.04 | 3,210 | 600 | 0 | |
02/02/2009 |
12.56
|
16,270 | 13.20 | 13.20 | 12.56 | 600 | 0 | 0 | |
23/01/2009 |
13.20
|
8,450 | 13.09 | 13.20 | 13.09 | 100 | 2,000 | 0 | |
22/01/2009 |
13.09
|
14,350 | 13.09 | 13.41 | 13.09 | 0 | 6,130 | 0 | |
21/01/2009 |
13.09
|
45,500 | 13.62 | 13.62 | 13.09 | 0 | 35,640 | 0 | |
20/01/2009 |
13.62
|
4,930 | 13.83 | 13.83 | 13.62 | 100 | 0 | 0 | |
19/01/2009 |
13.83
|
15,700 | 13.94 | 13.94 | 13.83 | 1,200 | 100 | 0 | |
16/01/2009 |
13.94
|
11,620 | 14.04 | 14.15 | 13.94 | 1,180 | 5,600 | 0 | |
15/01/2009 |
14.04
|
6,350 | 14.04 | 14.15 | 13.94 | 1,470 | 1,110 | 0 | |
14/01/2009 |
14.04
|
8,440 | 13.94 | 14.25 | 13.94 | 0 | 0 | 0 | |
13/01/2009 |
13.94
|
19,470 | 14.36 | 14.36 | 13.94 | 600 | 10,000 | 0 | |
12/01/2009 |
14.36
|
5,750 | 14.25 | 14.47 | 14.25 | 0 | 0 | 0 | |
09/01/2009 |
14.25
|
9,140 | 14.36 | 14.57 | 14.25 | 1,000 | 0 | 0 | |
08/01/2009 |
14.36
|
14,400 | 14.68 | 14.68 | 14.36 | 300 | 0 | 0 | |
07/01/2009 |
14.68
|
20,980 | 14.36 | 14.68 | 14.47 | 70 | 400 | 0 | |
06/01/2009 |
14.36
|
20,490 | 14.47 | 14.57 | 14.36 | 0 | 0 | 0 | |
05/01/2009 |
14.47
|
8,560 | 14.57 | 14.57 | 14.36 | 0 | 0 | 0 | |
02/01/2009 |
14.57
|
10,930 | 14.57 | 14.68 | 14.47 | 180 | 0 | 0 | |
31/12/2008 |
14.57
|
18,370 | 14.57 | 14.57 | 14.36 | 400 | 0 | 0 | |
30/12/2008 |
14.57
|
18,840 | 14.15 | 14.57 | 14.15 | 9,790 | 0 | 0 | |
29/12/2008 |
14.15
|
9,310 | 14.15 | 14.15 | 13.94 | 1,000 | 500 | 0 | |
26/12/2008 |
14.15
|
16,490 | 14.15 | 14.15 | 13.94 | 0 | 0 | 0 | |
25/12/2008 |
14.15
|
8,300 | 14.36 | 14.36 | 14.15 | 1,000 | 890 | 0 | |
24/12/2008 |
14.36
|
9,700 | 14.04 | 14.36 | 14.04 | 200 | 2,000 | 0 | |
23/12/2008 |
14.04
|
17,520 | 14.36 | 14.36 | 14.04 | 430 | 2,830 | 0 | |
22/12/2008 |
14.36
|
21,870 | 14.57 | 14.99 | 14.36 | 500 | 0 | 0 | |
19/12/2008 |
14.57
|
16,590 | 14.68 | 14.78 | 14.47 | 500 | 3,540 | 0 | |
18/12/2008 |
14.68
|
10,210 | 14.57 | 14.89 | 14.57 | 0 | 0 | 0 | |
17/12/2008 |
14.57
|
21,170 | 14.47 | 14.78 | 14.15 | 590 | 200 | 0 | |
16/12/2008 |
14.47
|
20,460 | 15.20 | 15.20 | 14.47 | 1,600 | 0 | 0 | |
15/12/2008 |
15.20
|
28,650 | 14.68 | 15.31 | 14.78 | 2,710 | 300 | 0 | |
12/12/2008 |
14.68
|
43,730 | 14.04 | 14.68 | 14.47 | 2,730 | 0 | 0 | |
11/12/2008 |
14.04
|
12,450 | 13.83 | 14.04 | 13.51 | 300 | 0 | 0 | |
10/12/2008 |
13.83
|
12,050 | 14.15 | 14.15 | 13.73 | 200 | 0 | 0 | |
09/12/2008 |
14.15
|
19,170 | 13.94 | 14.57 | 13.94 | 3,190 | 0 | 0 | |
08/12/2008 |
13.94
|
42,800 | 14.57 | 14.68 | 13.94 | 21,430 | 10 | 0 | |
05/12/2008 |
14.57
|
30,440 | 15.20 | 15.20 | 14.47 | 100 | 0 | 0 | |
04/12/2008 |
15.20
|
19,030 | 15.10 | 15.42 | 15.10 | 0 | 200 | 0 | |
03/12/2008 |
15.10
|
13,260 | 15.20 | 15.42 | 14.99 | 1,020 | 0 | 0 | |
02/12/2008 |
15.20
|
27,290 | 14.78 | 15.20 | 14.78 | 0 | 0 | 0 | |
01/12/2008 |
14.78
|
29,880 | 14.78 | 15.31 | 14.57 | 400 | 0 | 0 | |
28/11/2008 |
14.78
|
11,780 | 14.15 | 14.78 | 14.78 | 100 | 0 | 0 | |
27/11/2008 |
14.15
|
57,880 | 14.78 | 14.78 | 14.15 | 15,200 | 16,040 | 0 | |
26/11/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/11/2008 |
14.78
|
34,850 | 15.52 | 15.52 | 14.78 | 8,540 | 0 | 0 | |
25/11/2008 |
15.52
|
39,000 | 14.79 | 15.52 | 14.79 | 21,800 | 100 | 0 | |
24/11/2008 |
14.79
|
18,380 | 14.58 | 15.00 | 14.58 | 810 | 0 | 0 | |
21/11/2008 |
14.58
|
28,750 | 14.69 | 14.69 | 14.06 | 10 | 0 | 0 | |
20/11/2008 |
14.69
|
62,820 | 15.31 | 15.31 | 14.58 | 300 | 0 | 0 | |
19/11/2008 |
15.31
|
24,000 | 15.42 | 15.83 | 15.21 | 0 | 0 | 0 | |
18/11/2008 |
15.42
|
30,320 | 16.15 | 16.15 | 15.42 | 780 | 1,600 | 0 | |
17/11/2008 |
16.15
|
29,580 | 16.35 | 16.56 | 16.04 | 600 | 0 | 0 | |
14/11/2008 |
16.35
|
61,920 | 15.63 | 16.35 | 16.35 | 500 | 13,600 | 0 | |
13/11/2008 |
15.63
|
48,310 | 14.90 | 15.63 | 14.58 | 0 | 4,410 | 0 | |
12/11/2008 |
14.90
|
63,250 | 15.31 | 15.31 | 14.58 | 100 | 670 | 0 | |
11/11/2008 |
15.31
|
67,480 | 16.04 | 16.04 | 15.31 | 13,840 | 100 | 0 | |
10/11/2008 |
16.04
|
98,690 | 16.88 | 16.88 | 16.04 | 450 | 4,300 | 0 | |
07/11/2008 |
16.88
|
5,620 | 17.71 | 17.71 | 16.88 | 200 | 0 | 0 | |
06/11/2008 |
17.71
|
85,080 | 18.54 | 18.96 | 17.71 | 370 | 0 | 0 | |
05/11/2008 |
18.54
|
4,230 | 17.71 | 18.54 | 18.54 | 0 | 0 | 0 | |
04/11/2008 |
17.71
|
35,060 | 16.88 | 17.71 | 16.67 | 100 | 1,760 | 0 | |
03/11/2008 |
16.88
|
41,520 | 16.46 | 17.08 | 16.15 | 1,710 | 0 | 0 | |
31/10/2008 |
16.46
|
36,470 | 15.73 | 16.46 | 15.73 | 3,150 | 700 | 0 | |
30/10/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/10/2008 |
15.73
|
27,840 | 15.73 | 16.04 | 15.21 | 1,900 | 0 | 0 | |
29/10/2008 |
15.73
|
125,530 | 15.22 | 15.93 | 14.60 | 2,400 | 21,200 | 0 | |
28/10/2008 |
15.22
|
29,180 | 15.93 | 15.93 | 15.22 | 500 | 7,020 | 0 | |
27/10/2008 |
15.93
|
2,210 | 16.76 | 16.76 | 15.93 | 0 | 0 | 0 | |
24/10/2008 |
16.76
|
14,800 | 17.58 | 17.58 | 16.76 | 2,900 | 1,160 | 0 | |
23/10/2008 |
17.58
|
6,100 | 18.40 | 18.40 | 17.58 | 40 | 860 | 0 | |
22/10/2008 |
18.40
|
38,270 | 19.33 | 19.33 | 18.40 | 1,140 | 0 | 0 | |
21/10/2008 |
19.33
|
54,820 | 19.22 | 19.74 | 19.12 | 2,700 | 16,060 | 0 | |
20/10/2008 |
19.22
|
36,790 | 20.15 | 20.15 | 19.22 | 0 | 11,400 | 0 | |
17/10/2008 |
20.15
|
38,380 | 19.53 | 20.46 | 19.53 | 1,050 | 0 | 0 | |
16/10/2008 |
19.53
|
61,360 | 20.36 | 20.36 | 19.43 | 6,950 | 20,000 | 0 | |
15/10/2008 |
20.36
|
126,480 | 19.43 | 20.36 | 19.53 | 8,260 | 23,430 | 0 | |
14/10/2008 |
19.43
|
31,410 | 18.51 | 19.43 | 19.43 | 0 | 30,720 | 0 | |
13/10/2008 |
18.51
|
79,410 | 19.43 | 20.15 | 18.51 | 0 | 4,000 | 0 | |
10/10/2008 |
19.43
|
19,270 | 20.36 | 20.36 | 19.43 | 1,100 | 0 | 0 | |
09/10/2008 |
20.36
|
145,050 | 21.38 | 22.21 | 20.36 | 2,880 | 8,190 | 0 | |
08/10/2008 |
21.38
|
14,460 | 22.41 | 22.41 | 21.38 | 1,180 | 0 | 0 | |
07/10/2008 |
22.41
|
7,800 | 23.44 | 23.44 | 22.41 | 0 | 0 | 0 | |
06/10/2008 |
23.44
|
46,070 | 24.47 | 24.47 | 23.44 | 1,400 | 0 | 0 | |
03/10/2008 |
24.47
|
37,440 | 24.88 | 24.88 | 24.06 | 0 | 3,910 | 0 | |
02/10/2008 |
24.88
|
70,600 | 24.06 | 25.08 | 24.06 | 18,190 | 14,960 | 0 | |
01/10/2008 |
24.06
|
123,950 | 24.06 | 24.67 | 23.03 | 5,900 | 34,690 | 0 | |
30/09/2008 |
24.06
|
680 | 25.29 | 25.29 | 24.06 | 0 | 0 | 0 | |
29/09/2008 |
25.29
|
155,500 | 25.29 | 26.52 | 24.06 | 5,860 | 3,810 | 0 | |
26/09/2008 |
25.29
|
26,170 | 24.26 | 25.29 | 25.29 | 0 | 0 | 0 | |
25/09/2008 |
24.26
|
59,400 | 23.23 | 24.26 | 23.85 | 10,490 | 0 | 0 | |
24/09/2008 |
23.23
|
84,820 | 22.21 | 23.23 | 22.21 | 3,000 | 700 | 0 | |
23/09/2008 |
22.21
|
187,860 | 21.18 | 22.21 | 21.38 | 88,360 | 11,000 | 0 | |
22/09/2008 |
21.18
|
830 | 20.36 | 21.18 | 21.18 | 0 | 20 | 0 | |
19/09/2008 |
20.36
|
37,170 | 19.43 | 20.36 | 20.36 | 40 | 290 | 0 | |
18/09/2008 |
19.43
|
49,360 | 20.36 | 20.36 | 19.43 | 26,950 | 5,350 | 0 | |
17/09/2008 |
20.36
|
83,960 | 21.38 | 21.38 | 20.36 | 36,300 | 1,510 | 0 | |
16/09/2008 |
21.38
|
74,250 | 22.41 | 22.41 | 21.38 | 10,060 | 30,000 | 0 | |
15/09/2008 |
22.41
|
187,510 | 23.44 | 24.47 | 22.41 | 11,190 | 22,570 | 0 |