Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 0 | 0 | 0 |
52
52
52
|
2 tháng
(2024-07-22) |
0 | 0% | 2,400 | -30 | -0.0 |
52
54
52
|
3 tháng
(2024-06-20) |
7 | 15.56% | 8,200 | -30 | -0.0 |
45
54
52
|
6 tháng
(2024-03-22) |
16.85 | 47.96% | 56,787 | -55 | -0.0 |
34
54
52
|
12 tháng
(2023-09-25) |
19.70 | 61.01% | 167,863 | -55 | -0.0 |
28.12
54
52
|
24 tháng
(2022-09-29) |
14.90 | 40.17% | 231,700 | -55 | -0.0 |
28.12
58.52
52
|
36 tháng
(2021-10-04) |
5.42 | 11.63% | 415,438 | 1,745 | 0.1 |
28.12
64.51
52
|
60 tháng
(2019-10-15) |
35.95 | 223.96% | 712,917 | -855 | 0.0 |
13.82
64.51
52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2009 |
10.61
|
12,600 | 10.30 | 10.61 | 10.20 | 0 | 0 | 0 | |
05/02/2009 |
10.82
|
6,600 | 11.33 | 11.33 | 10.82 | 0 | 0 | 0 | |
04/02/2009 |
11.54
|
14,800 | 11.59 | 12.06 | 11.54 | 0 | 0 | 0 | |
03/02/2009 |
12.06
|
11,200 | 12.78 | 12.83 | 12.06 | 0 | 0 | 0 | |
02/02/2009 |
13.14
|
4,000 | 12.42 | 13.14 | 12.37 | 0 | 0 | 0 | |
23/01/2009 |
13.19
|
3,800 | 12.98 | 13.40 | 12.98 | 0 | 0 | 0 | |
22/01/2009 |
13.24
|
2,100 | 13.24 | 13.24 | 13.14 | 0 | 0 | 0 | |
21/01/2009 |
12.98
|
4,300 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 | |
20/01/2009 |
13.91
|
1,500 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
19/01/2009 |
13.03
|
1,200 | 13.14 | 13.14 | 12.98 | 0 | 0 | 0 | |
16/01/2009 |
13.19
|
2,800 | 13.19 | 13.19 | 13.14 | 0 | 0 | 0 | |
15/01/2009 |
13.19
|
4,100 | 13.14 | 13.19 | 13.03 | 0 | 0 | 0 | |
14/01/2009 |
13.40
|
6,600 | 13.91 | 13.91 | 13.40 | 0 | 0 | 0 | |
13/01/2009 |
13.50
|
6,900 | 13.86 | 13.91 | 13.50 | 0 | 0 | 0 | |
12/01/2009 |
13.70
|
3,400 | 14.01 | 14.37 | 13.50 | 0 | 0 | 0 | |
09/01/2009 |
14.32
|
16,300 | 13.60 | 14.32 | 13.40 | 0 | 0 | 0 | |
08/01/2009 |
13.40
|
6,300 | 13.45 | 13.55 | 13.19 | 0 | 0 | 0 | |
07/01/2009 |
13.91
|
12,500 | 14.07 | 14.27 | 13.65 | 0 | 0 | 0 | |
06/01/2009 |
13.91
|
13,400 | 14.43 | 14.48 | 13.86 | 0 | 0 | 0 | |
05/01/2009 |
14.58
|
27,400 | 14.79 | 14.79 | 13.86 | 0 | 0 | 0 | |
02/01/2009 |
13.91
|
10,200 | 13.70 | 13.91 | 13.40 | 0 | 0 | 0 | |
31/12/2008 |
13.40
|
16,400 | 13.40 | 13.70 | 12.62 | 0 | 0 | 0 | |
30/12/2008 |
13.40
|
5,700 | 13.40 | 13.91 | 12.88 | 0 | 0 | 0 | |
29/12/2008 |
12.88
|
6,000 | 12.88 | 13.65 | 12.88 | 0 | 0 | 0 | |
26/12/2008 |
13.86
|
1,600 | 14.43 | 14.43 | 13.65 | 0 | 0 | 0 | |
25/12/2008 |
13.50
|
4,500 | 14.01 | 14.01 | 13.50 | 0 | 0 | 0 | |
24/12/2008 |
13.65
|
1,300 | 14.43 | 14.43 | 13.65 | 0 | 0 | 0 | |
23/12/2008 |
14.43
|
3,900 | 14.68 | 14.68 | 14.37 | 300 | 0 | 0 | |
22/12/2008 |
15.25
|
11,500 | 15.66 | 15.97 | 14.94 | 0 | 0 | 0 | |
19/12/2008 |
15.51
|
5,600 | 14.94 | 15.77 | 14.94 | 0 | 0 | 0 | |
18/12/2008 |
15.20
|
2,300 | 15.51 | 15.51 | 15.20 | 0 | 0 | 0 | |
17/12/2008 |
15.20
|
4,300 | 15.71 | 15.71 | 15.20 | 0 | 0 | 0 | |
16/12/2008 |
15.66
|
2,900 | 16.49 | 16.49 | 15.66 | 0 | 0 | 0 | |
15/12/2008 |
16.95
|
7,500 | 16.49 | 17.41 | 16.49 | 0 | 0 | 0 | |
12/12/2008 |
16.33
|
5,000 | 16.07 | 16.33 | 16.07 | 0 | 0 | 0 | |
11/12/2008 |
15.46
|
15,500 | 16.07 | 16.07 | 14.99 | 300 | 0 | 0 | |
10/12/2008 |
16.07
|
12,100 | 16.18 | 16.18 | 16.07 | 0 | 0 | 0 | |
09/12/2008 |
16.95
|
8,700 | 17.93 | 17.93 | 16.69 | 0 | 0 | 0 | |
08/12/2008 |
17.83
|
17,300 | 19.58 | 19.58 | 17.11 | 0 | 0 | 0 | |
05/12/2008 |
18.39
|
43,900 | 18.39 | 18.39 | 17.52 | 0 | 0 | 0 | |
04/12/2008 |
17.41
|
16,800 | 16.95 | 17.41 | 16.13 | 2,900 | 0 | 0 | |
03/12/2008: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
03/12/2008 |
16.49
|
9,500 | 16.02 | 17.67 | 15.97 | 0 | 0 | 0 | |
02/12/2008 |
16.59
|
9,300 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
01/12/2008 |
17.71
|
11,400 | 18.05 | 19.03 | 17.71 | 0 | 0 | 0 | |
28/11/2008 |
19.22
|
13,800 | 19.03 | 19.22 | 18.00 | 0 | 0 | 0 | |
27/11/2008 |
17.91
|
15,000 | 18.05 | 18.10 | 17.91 | 0 | 0 | 0 | |
26/11/2008 |
18.79
|
13,400 | 18.05 | 20.54 | 18.05 | 0 | 0 | 0 | |
25/11/2008 |
19.27
|
13,700 | 20.98 | 20.98 | 18.98 | 0 | 0 | 0 | |
24/11/2008 |
20.01
|
12,300 | 20.64 | 20.69 | 20.01 | 0 | 0 | 0 | |
21/11/2008 |
20.93
|
4,600 | 19.81 | 20.98 | 19.81 | 0 | 1,400 | 0 | |
20/11/2008 |
20.69
|
15,400 | 20.69 | 20.98 | 20.69 | 1,400 | 0 | 0 | |
19/11/2008 |
22.30
|
36,400 | 20.93 | 22.30 | 20.93 | 0 | 100 | 0 | |
18/11/2008 |
20.79
|
31,100 | 21.47 | 21.47 | 20.79 | 0 | 0 | 0 | |
17/11/2008 |
22.88
|
13,700 | 22.88 | 22.88 | 21.52 | 0 | 0 | 0 | |
14/11/2008 |
22.69
|
15,700 | 24.25 | 24.35 | 21.96 | 0 | 0 | 0 | |
13/11/2008 |
22.59
|
14,100 | 22.20 | 23.91 | 22.20 | 0 | 0 | 0 | |
12/11/2008 |
23.18
|
28,700 | 23.03 | 26.35 | 23.03 | 100 | 0 | 0 | |
11/11/2008 |
24.69
|
4,200 | 24.79 | 24.79 | 24.69 | 0 | 0 | 0 | |
10/11/2008 |
25.62
|
53,400 | 27.23 | 27.23 | 24.40 | 0 | 0 | 0 | |
07/11/2008 |
25.57
|
13,800 | 25.57 | 25.57 | 24.40 | 0 | 0 | 0 | |
06/11/2008 |
24.30
|
22,200 | 23.23 | 24.30 | 21.47 | 0 | 0 | 0 | |
05/11/2008 |
22.74
|
2,700 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
04/11/2008 |
21.27
|
100 | 21.27 | 21.27 | 21.27 | 0 | 0 | 0 | |
03/11/2008 |
19.91
|
500 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
31/10/2008 |
19.96
|
55,400 | 17.42 | 19.96 | 17.42 | 2,000 | 0 | 0 | |
30/10/2008 |
18.69
|
9,700 | 18.69 | 18.83 | 18.69 | 5,600 | 0 | 0 | |
29/10/2008 |
19.96
|
48,800 | 19.96 | 20.98 | 19.96 | 0 | 0 | 0 | |
28/10/2008 |
21.42
|
800 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
27/10/2008 |
22.98
|
5,100 | 22.98 | 22.98 | 22.98 | 1,500 | 0 | 0 | |
24/10/2008 |
24.69
|
400 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 | |
23/10/2008 |
26.54
|
100 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
22/10/2008 |
28.50
|
500 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
21/10/2008 |
30.59
|
25,800 | 30.59 | 30.64 | 30.59 | 0 | 0 | 0 | |
20/10/2008 |
32.74
|
2,700 | 32.79 | 33.18 | 32.74 | 0 | 0 | 0 | |
17/10/2008 |
34.35
|
34,100 | 39.03 | 39.28 | 34.35 | 700 | 0 | 0 | |
16/10/2008 |
35.03
|
53,600 | 34.69 | 39.86 | 34.69 | 1,000 | 0 | 0 | |
15/10/2008 |
37.77
|
97,900 | 37.77 | 37.77 | 32.89 | 1,000 | 0 | 0 | |
14/10/2008 |
35.33
|
1,200 | 35.33 | 35.33 | 35.33 | 0 | 0 | 0 | |
13/10/2008 |
33.03
|
4,200 | 33.03 | 33.03 | 33.03 | 0 | 0 | 0 | |
10/10/2008 |
30.89
|
82,400 | 30.89 | 30.89 | 30.74 | 0 | 0 | 0 | |
09/10/2008 |
28.89
|
600 | 28.89 | 28.89 | 28.89 | 0 | 400 | 0 | |
08/10/2008 |
27.03
|
3,900 | 27.03 | 27.03 | 27.03 | 100 | 0 | 0 | |
07/10/2008 |
25.71
|
41,900 | 25.71 | 25.71 | 23.91 | 100 | 0 | 0 | |
06/10/2008 |
24.10
|
153,900 | 24.10 | 24.10 | 22.69 | 3,300 | 0 | 0 | |
03/10/2008 |
22.54
|
1,200 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
02/10/2008 |
21.08
|
300 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
01/10/2008 |
19.71
|
100 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 | |
30/09/2008 |
19.66
|
83,200 | 18.25 | 19.66 | 17.13 | 0 | 0 | 0 | |
29/09/2008 |
18.40
|
12,200 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
26/09/2008 |
17.27
|
47,200 | 17.08 | 17.27 | 16.98 | 400 | 0 | 0 | |
25/09/2008 |
16.54
|
47,300 | 16.59 | 16.59 | 15.86 | 0 | 0 | 0 | |
24/09/2008 |
15.96
|
64,500 | 15.96 | 15.96 | 14.64 | 0 | 0 | 0 | |
23/09/2008 |
14.93
|
8,100 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
22/09/2008 |
13.95
|
1,000 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
19/09/2008 |
13.08
|
5,500 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
18/09/2008 |
12.20
|
7,100 | 17.57 | 17.57 | 11.95 | 0 | 0 | 0 |