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) |
1.46 | 2.20% | 47,600 | 11,500 | 0.8 |
66
70.39
66
|
2 tháng
(2024-07-22) |
4.55 | 7.17% | 71,000 | 11,073 | 0.8 |
63.45
70.39
66
|
3 tháng
(2024-06-21) |
6.48 | 10.53% | 198,100 | -23,427 | -1.4 |
59.69
70.39
66
|
6 tháng
(2024-03-25) |
6.29 | 10.19% | 322,400 | -15,927 | -0.9 |
59.69
70.39
66
|
12 tháng
(2023-09-25) |
2.53 | 3.86% | 924,000 | -134,777 | -7.7 |
53.04
70.39
66
|
24 tháng
(2022-09-30) |
25.65 | 60.58% | 4,539,900 | 476,400 | 31.3 |
37.23
70.39
66
|
36 tháng
(2021-10-05) |
16.84 | 32.93% | 11,073,000 | 548,320 | 36.6 |
37.23
70.39
66
|
60 tháng
(2019-10-16) |
10.92 | 19.13% | 44,342,550 | -2,415,880 | -106.2 |
34.28
70.39
66
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2009 |
9.41
|
3,050 | 9.35 | 9.41 | 9.35 | 0 | 0 | 0 | |
03/02/2009 |
9.35
|
190 | 9.12 | 9.35 | 8.70 | 0 | 0 | 0 | |
02/02/2009 |
9.12
|
810 | 9.12 | 9.52 | 9.12 | 10 | 0 | 0 | |
23/01/2009 |
9.12
|
4,410 | 9.06 | 9.41 | 9.12 | 0 | 4,000 | 0 | |
22/01/2009 |
9.06
|
12,030 | 9.50 | 9.50 | 9.06 | 0 | 10,300 | 0 | |
21/01/2009 |
9.50
|
6,220 | 9.41 | 9.50 | 9.50 | 0 | 0 | 0 | |
20/01/2009 |
9.41
|
510 | 9.58 | 9.58 | 9.41 | 0 | 0 | 0 | |
19/01/2009 |
9.58
|
280 | 9.50 | 9.58 | 9.58 | 0 | 0 | 0 | |
16/01/2009 |
9.50
|
80 | 9.52 | 9.52 | 9.21 | 0 | 0 | 0 | |
15/01/2009 |
9.52
|
1,040 | 9.52 | 9.60 | 9.37 | 0 | 0 | 0 | |
14/01/2009 |
9.52
|
1,430 | 9.41 | 9.58 | 9.52 | 0 | 0 | 0 | |
13/01/2009 |
9.41
|
3,560 | 9.50 | 9.50 | 9.41 | 0 | 0 | 0 | |
12/01/2009 |
9.50
|
3,670 | 9.41 | 9.52 | 9.41 | 0 | 0 | 0 | |
09/01/2009 |
9.41
|
200 | 9.50 | 9.50 | 9.41 | 0 | 0 | 0 | |
08/01/2009 |
9.50
|
1,160 | 9.69 | 9.69 | 9.23 | 0 | 0 | 0 | |
07/01/2009 |
9.69
|
6,120 | 9.69 | 9.69 | 9.60 | 0 | 0 | 0 | |
06/01/2009 |
9.69
|
4,340 | 9.31 | 9.69 | 9.31 | 0 | 0 | 0 | |
05/01/2009 |
9.31
|
500 | 9.69 | 9.69 | 9.31 | 0 | 0 | 0 | |
02/01/2009 |
9.69
|
100 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
31/12/2008 |
9.69
|
31,920 | 9.41 | 9.69 | 9.04 | 0 | 30,000 | 0 | |
30/12/2008 |
9.41
|
20,670 | 9.69 | 9.69 | 9.41 | 0 | 10,450 | 0 | |
29/12/2008 |
9.69
|
400 | 9.79 | 9.89 | 9.69 | 0 | 0 | 0 | |
26/12/2008 |
9.79
|
1,360 | 9.79 | 9.79 | 9.52 | 0 | 0 | 0 | |
25/12/2008 |
9.79
|
480 | 9.79 | 9.79 | 9.69 | 0 | 0 | 0 | |
24/12/2008 |
9.79
|
2,050 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
23/12/2008 |
9.79
|
1,600 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
22/12/2008 |
9.79
|
600 | 10.08 | 10.08 | 9.79 | 0 | 0 | 0 | |
19/12/2008 |
10.08
|
5,020 | 9.98 | 10.08 | 9.60 | 0 | 0 | 0 | |
18/12/2008 |
9.98
|
13,970 | 9.79 | 9.98 | 9.60 | 0 | 12,800 | 0 | |
17/12/2008 |
9.79
|
7,700 | 10.27 | 10.27 | 9.79 | 0 | 7,200 | 0 | |
16/12/2008 |
10.27
|
7,250 | 10.27 | 10.27 | 9.79 | 0 | 0 | 0 | |
15/12/2008 |
10.27
|
6,910 | 10.17 | 10.27 | 9.98 | 0 | 0 | 0 | |
12/12/2008 |
10.17
|
5,770 | 9.89 | 10.17 | 9.89 | 0 | 0 | 0 | |
11/12/2008 |
9.89
|
5,830 | 9.89 | 9.89 | 9.41 | 0 | 0 | 0 | |
10/12/2008 |
9.89
|
10,750 | 9.89 | 9.89 | 9.41 | 0 | 0 | 0 | |
09/12/2008 |
9.89
|
8,400 | 9.79 | 9.89 | 9.33 | 0 | 0 | 0 | |
08/12/2008 |
9.79
|
7,700 | 9.79 | 9.79 | 9.31 | 100 | 0 | 0 | |
05/12/2008 |
9.79
|
3,710 | 9.79 | 9.79 | 9.41 | 0 | 0 | 0 | |
04/12/2008 |
9.79
|
3,210 | 9.69 | 9.79 | 9.41 | 0 | 0 | 0 | |
03/12/2008 |
9.69
|
9,100 | 9.41 | 9.79 | 9.41 | 0 | 0 | 0 | |
02/12/2008 |
9.41
|
140 | 9.89 | 9.89 | 9.41 | 0 | 0 | 0 | |
01/12/2008 |
9.89
|
5,600 | 9.79 | 9.89 | 9.41 | 500 | 0 | 0 | |
28/11/2008 |
9.79
|
3,540 | 9.41 | 9.79 | 9.41 | 0 | 0 | 0 | |
27/11/2008 |
9.41
|
27,260 | 9.89 | 9.89 | 9.41 | 0 | 19,820 | 0 | |
26/11/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/11/2008 |
9.89
|
5,520 | 9.79 | 9.98 | 9.60 | 0 | 0 | 0 | |
25/11/2008 |
9.79
|
6,110 | 9.60 | 9.79 | 9.60 | 0 | 0 | 0 | |
24/11/2008 |
9.60
|
2,160 | 9.41 | 9.60 | 9.32 | 0 | 0 | 0 | |
21/11/2008 |
9.41
|
47,560 | 9.88 | 9.88 | 9.40 | 280 | 0 | 0 | |
20/11/2008 |
9.88
|
28,530 | 10.36 | 10.36 | 9.88 | 0 | 7,600 | 0 | |
19/11/2008 |
10.36
|
43,610 | 10.64 | 10.64 | 10.36 | 26,050 | 0 | 0 | |
18/11/2008 |
10.64
|
41,860 | 10.64 | 10.64 | 10.17 | 13,950 | 0 | 0 | |
17/11/2008 |
10.64
|
9,900 | 10.54 | 10.64 | 10.26 | 0 | 0 | 0 | |
14/11/2008 |
10.54
|
14,420 | 10.26 | 10.54 | 10.36 | 0 | 210 | 0 | |
13/11/2008 |
10.26
|
23,660 | 10.73 | 10.73 | 10.26 | 0 | 20,100 | 0 | |
12/11/2008 |
10.73
|
15,920 | 11.20 | 11.20 | 10.73 | 0 | 0 | 0 | |
11/11/2008 |
11.20
|
33,460 | 11.11 | 11.20 | 10.64 | 0 | 0 | 0 | |
10/11/2008 |
11.11
|
4,730 | 10.92 | 11.11 | 10.92 | 0 | 0 | 0 | |
07/11/2008 |
10.92
|
48,850 | 11.49 | 11.49 | 10.92 | 21,820 | 0 | 0 | |
06/11/2008 |
11.49
|
92,460 | 11.01 | 11.49 | 11.11 | 59,790 | 0 | 0 | |
05/11/2008 |
11.01
|
114,440 | 10.54 | 11.01 | 10.92 | 91,740 | 0 | 0 | |
04/11/2008 |
10.54
|
38,430 | 10.07 | 10.54 | 9.79 | 24,530 | 300 | 0 | |
03/11/2008 |
10.07
|
62,090 | 9.79 | 10.07 | 9.30 | 27,040 | 10,000 | 0 | |
31/10/2008 |
9.79
|
42,910 | 9.70 | 9.79 | 9.41 | 0 | 10,000 | 0 | |
30/10/2008 |
9.70
|
6,980 | 9.51 | 9.70 | 9.23 | 0 | 0 | 0 | |
29/10/2008 |
9.51
|
37,420 | 9.30 | 9.70 | 9.30 | 320 | 18,840 | 0 | |
28/10/2008 |
9.30
|
54,270 | 9.79 | 9.79 | 9.30 | 0 | 19,920 | 0 | |
27/10/2008 |
9.79
|
16,060 | 10.26 | 10.26 | 9.79 | 0 | 14,560 | 0 | |
24/10/2008 |
10.26
|
20,640 | 10.73 | 10.73 | 10.26 | 0 | 12,750 | 0 | |
23/10/2008 |
10.73
|
38,550 | 11.30 | 11.30 | 10.73 | 0 | 34,270 | 0 | |
22/10/2008 |
11.30
|
14,370 | 11.67 | 11.67 | 11.11 | 0 | 11,980 | 0 | |
21/10/2008 |
11.67
|
46,670 | 11.67 | 11.86 | 11.11 | 300 | 40,000 | 0 | |
20/10/2008 |
11.67
|
14,780 | 11.67 | 11.86 | 11.49 | 0 | 0 | 0 | |
17/10/2008 |
11.67
|
21,090 | 11.30 | 11.86 | 11.30 | 120 | 0 | 0 | |
16/10/2008 |
11.30
|
6,340 | 11.01 | 11.30 | 10.64 | 300 | 200 | 0 | |
15/10/2008 |
11.01
|
24,630 | 10.54 | 11.01 | 10.92 | 1,000 | 0 | 0 | |
14/10/2008 |
10.54
|
2,650 | 10.07 | 10.54 | 10.54 | 0 | 0 | 0 | |
13/10/2008 |
10.07
|
5,440 | 10.54 | 10.64 | 10.07 | 350 | 0 | 0 | |
10/10/2008 |
10.54
|
56,390 | 10.45 | 10.54 | 9.98 | 3,340 | 500 | 0 | |
09/10/2008 |
10.45
|
21,790 | 9.98 | 10.45 | 9.60 | 16,860 | 0 | 0 | |
08/10/2008 |
9.98
|
37,680 | 10.45 | 10.92 | 9.98 | 0 | 0 | 0 | |
07/10/2008 |
10.45
|
36,230 | 10.92 | 10.92 | 10.45 | 0 | 0 | 0 | |
06/10/2008 |
10.92
|
16,190 | 11.49 | 11.49 | 10.92 | 340 | 500 | 0 | |
03/10/2008 |
11.49
|
11,420 | 11.49 | 11.49 | 11.30 | 700 | 3,150 | 0 | |
02/10/2008 |
11.49
|
7,930 | 11.67 | 12.05 | 11.49 | 0 | 0 | 0 | |
01/10/2008 |
11.67
|
13,850 | 11.49 | 11.86 | 11.30 | 0 | 0 | 0 | |
30/09/2008 |
11.49
|
31,860 | 12.05 | 12.05 | 11.49 | 100 | 16,750 | 0 | |
29/09/2008 |
12.05
|
17,010 | 12.61 | 12.80 | 12.05 | 100 | 6,850 | 0 | |
26/09/2008 |
12.61
|
44,240 | 12.99 | 13.18 | 12.52 | 3,520 | 34,610 | 0 | |
25/09/2008 |
12.99
|
4,060 | 12.80 | 12.99 | 12.80 | 0 | 0 | 0 | |
24/09/2008 |
12.80
|
23,050 | 12.80 | 12.80 | 12.43 | 540 | 9,520 | 0 | |
23/09/2008 |
12.80
|
26,600 | 13.37 | 13.37 | 12.71 | 7,000 | 0 | 0 | |
22/09/2008 |
13.37
|
40,610 | 12.80 | 13.37 | 13.18 | 2,000 | 290 | 0 | |
19/09/2008 |
12.80
|
52,290 | 12.33 | 12.90 | 12.05 | 2,010 | 50,860 | 0 | |
18/09/2008 |
12.33
|
41,530 | 12.90 | 12.90 | 12.33 | 3,180 | 10,200 | 0 | |
17/09/2008 |
12.90
|
19,670 | 13.56 | 13.56 | 12.90 | 0 | 0 | 0 | |
16/09/2008 |
13.56
|
25,710 | 14.22 | 14.50 | 13.56 | 0 | 17,480 | 0 | |
15/09/2008 |
14.22
|
23,440 | 13.56 | 14.22 | 14.12 | 10,000 | 0 | 0 | |
12/09/2008 |
13.56
|
16,050 | 12.99 | 13.56 | 12.61 | 0 | 0 | 0 | |
11/09/2008 |
12.99
|
19,580 | 13.56 | 13.56 | 12.99 | 2,080 | 10,570 | 0 | |
10/09/2008 |
13.56
|
35,930 | 13.74 | 14.12 | 13.56 | 200 | 10,000 | 0 |