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) |
5.70 | 13.07% | 2,500 | 0 | 0 |
38.70
49.30
49.30
|
2 tháng
(2024-07-22) |
6.75 | 15.86% | 55,400 | 0 | 0 |
38.70
49.30
49.30
|
3 tháng
(2024-06-21) |
2.50 | 5.34% | 81,700 | 0 | 0 |
38.70
49.30
49.30
|
6 tháng
(2024-03-25) |
1.20 | 2.49% | 199,000 | 0 | 0 |
38.70
51.20
49.30
|
12 tháng
(2023-09-25) |
0.55 | 1.13% | 2,472,900 | -492 | -0.0 |
38.70
55
49.30
|
24 tháng
(2022-09-30) |
-7.36 | -13% | 3,592,600 | -11,049 | -3.3 |
38.70
61.64
49.30
|
36 tháng
(2021-10-05) |
-3.79 | -7.13% | 3,799,100 | -14,250 | -12.0 |
38.70
63.23
49.30
|
60 tháng
(2019-10-16) |
8.54 | 20.96% | 4,666,080 | -975,082 | -50.0 |
28.68
76.55
49.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/01/2009 |
9.52
|
14,780 | 9.44 | 9.56 | 9.48 | 0 | 0 | 0 | |
21/01/2009 |
9.44
|
13,140 | 9.85 | 9.85 | 9.44 | 0 | 9,110 | 0 | |
20/01/2009 |
9.85
|
5,120 | 9.48 | 9.85 | 9.85 | 0 | 0 | 0 | |
19/01/2009 |
9.48
|
14,300 | 9.06 | 9.48 | 9.15 | 0 | 0 | 0 | |
16/01/2009 |
9.06
|
68,870 | 9.27 | 9.69 | 9.06 | 60 | 65,720 | 0 | |
15/01/2009 |
9.27
|
31,490 | 9.56 | 9.56 | 9.27 | 200 | 20,930 | 0 | |
14/01/2009 |
9.56
|
55,690 | 9.77 | 9.98 | 9.56 | 100 | 41,870 | 0 | |
13/01/2009 |
9.77
|
39,690 | 10.27 | 10.27 | 9.77 | 1,350 | 36,440 | 0 | |
12/01/2009 |
10.27
|
6,040 | 10.35 | 10.39 | 10.02 | 650 | 0 | 0 | |
09/01/2009 |
10.35
|
7,060 | 10.60 | 10.60 | 10.35 | 0 | 0 | 0 | |
08/01/2009 |
10.60
|
12,460 | 10.68 | 10.68 | 10.31 | 0 | 0 | 0 | |
07/01/2009 |
10.68
|
38,420 | 10.18 | 10.68 | 10.48 | 0 | 0 | 0 | |
06/01/2009 |
10.18
|
12,560 | 10.14 | 10.18 | 10.14 | 0 | 0 | 0 | |
05/01/2009 |
10.14
|
7,240 | 10.14 | 10.14 | 9.98 | 0 | 0 | 0 | |
02/01/2009 |
10.14
|
1,720 | 10.14 | 10.18 | 9.81 | 0 | 0 | 0 | |
31/12/2008 |
10.14
|
9,510 | 10.14 | 10.35 | 9.85 | 300 | 0 | 0 | |
30/12/2008 |
10.14
|
27,390 | 9.73 | 10.14 | 9.73 | 9,280 | 0 | 0 | |
29/12/2008 |
9.73
|
6,330 | 9.60 | 9.77 | 9.60 | 500 | 0 | 0 | |
26/12/2008 |
9.60
|
16,090 | 9.89 | 9.93 | 9.60 | 0 | 1,300 | 0 | |
25/12/2008 |
9.89
|
6,390 | 9.77 | 9.98 | 9.77 | 0 | 0 | 0 | |
24/12/2008 |
9.77
|
10,470 | 9.56 | 9.77 | 9.15 | 1,700 | 0 | 0 | |
23/12/2008 |
9.56
|
46,670 | 10.06 | 10.06 | 9.56 | 910 | 0 | 0 | |
22/12/2008 |
10.06
|
11,450 | 9.98 | 10.48 | 9.98 | 0 | 0 | 0 | |
19/12/2008 |
9.98
|
18,420 | 9.98 | 10.18 | 9.98 | 0 | 7,400 | 0 | |
18/12/2008 |
9.98
|
70,810 | 10.35 | 10.39 | 9.85 | 10,000 | 0 | 0 | |
17/12/2008 |
10.35
|
17,690 | 10.89 | 10.89 | 10.35 | 0 | 0 | 0 | |
16/12/2008 |
10.89
|
2,990 | 11.43 | 11.43 | 10.89 | 1,000 | 0 | 0 | |
15/12/2008 |
11.43
|
4,920 | 11.43 | 11.81 | 11.43 | 1,500 | 0 | 0 | |
12/12/2008 |
11.43
|
13,700 | 11.02 | 11.56 | 11.22 | 3,820 | 0 | 0 | |
11/12/2008 |
11.02
|
36,950 | 11.06 | 11.22 | 11.02 | 1,000 | 0 | 0 | |
10/12/2008: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
10/12/2008 |
11.06
|
6,590 | 11.56 | 11.85 | 11.06 | 1,000 | 0 | 0 | |
09/12/2008 |
11.56
|
19,930 | 11.14 | 11.63 | 11.14 | 6,030 | 0 | 0 | |
08/12/2008 |
11.14
|
17,880 | 11.71 | 11.71 | 11.14 | 0 | 1,000 | 0 | |
05/12/2008 |
11.71
|
11,220 | 12.32 | 12.32 | 11.71 | 0 | 0 | 0 | |
04/12/2008 |
12.32
|
19,490 | 12.20 | 12.43 | 12.24 | 0 | 2,520 | 0 | |
03/12/2008 |
12.20
|
14,130 | 12.24 | 12.51 | 12.01 | 0 | 900 | 0 | |
02/12/2008 |
12.24
|
38,590 | 12.28 | 12.28 | 11.82 | 35,000 | 80 | 0 | |
01/12/2008 |
12.28
|
80,400 | 12.01 | 12.40 | 12.13 | 34,000 | 13,270 | 0 | |
28/11/2008 |
12.01
|
43,270 | 11.82 | 12.01 | 11.90 | 35,000 | 0 | 0 | |
27/11/2008 |
11.82
|
40,540 | 11.98 | 11.98 | 11.82 | 34,200 | 5,110 | 0 | |
26/11/2008 |
11.98
|
46,410 | 12.01 | 12.13 | 11.98 | 44,540 | 0 | 0 | |
25/11/2008 |
12.01
|
110,960 | 11.44 | 12.01 | 11.71 | 82,260 | 0 | 0 | |
24/11/2008 |
11.44
|
56,820 | 11.94 | 12.17 | 11.44 | 47,500 | 1,940 | 0 | |
21/11/2008 |
11.94
|
54,170 | 11.90 | 11.94 | 11.37 | 50,500 | 0 | 0 | |
20/11/2008 |
11.90
|
60,300 | 12.20 | 12.20 | 11.82 | 54,400 | 0 | 0 | |
19/11/2008 |
12.20
|
57,150 | 12.20 | 12.28 | 12.17 | 37,500 | 3,000 | 0 | |
18/11/2008 |
12.20
|
57,990 | 12.20 | 12.20 | 11.82 | 45,500 | 100 | 0 | |
17/11/2008 |
12.20
|
48,610 | 12.40 | 12.40 | 12.20 | 37,500 | 0 | 0 | |
14/11/2008 |
12.40
|
93,820 | 12.05 | 12.40 | 12.20 | 35,300 | 0 | 0 | |
13/11/2008 |
12.05
|
67,800 | 11.63 | 12.20 | 11.14 | 36,870 | 1,000 | 0 | |
12/11/2008 |
11.63
|
123,610 | 11.71 | 11.71 | 11.14 | 68,960 | 9,610 | 0 | |
11/11/2008 |
11.71
|
94,670 | 12.32 | 12.32 | 11.71 | 46,500 | 0 | 0 | |
10/11/2008 |
12.32
|
32,520 | 11.75 | 12.32 | 12.32 | 1,440 | 190 | 0 | |
07/11/2008 |
11.75
|
113,580 | 11.33 | 11.86 | 11.33 | 21,390 | 5,000 | 0 | |
06/11/2008 |
11.33
|
243,640 | 10.79 | 11.33 | 10.53 | 13,000 | 1,000 | 0 | |
05/11/2008 |
10.79
|
17,990 | 10.30 | 10.79 | 10.79 | 0 | 1,000 | 0 | |
04/11/2008 |
10.30
|
13,660 | 9.84 | 10.30 | 10.30 | 0 | 1,000 | 0 | |
03/11/2008 |
9.84
|
42,230 | 9.38 | 9.84 | 9.65 | 2,060 | 1,400 | 0 | |
31/10/2008 |
9.38
|
118,740 | 8.96 | 9.38 | 8.81 | 100 | 88,880 | 0 | |
30/10/2008 |
8.96
|
159,180 | 9.42 | 9.42 | 8.96 | 1,350 | 71,370 | 0 | |
29/10/2008 |
9.42
|
133,810 | 9.88 | 10.34 | 9.42 | 1,090 | 66,460 | 0 | |
28/10/2008 |
9.88
|
53,070 | 10.37 | 10.37 | 9.88 | 100 | 16,200 | 0 | |
27/10/2008 |
10.37
|
112,200 | 10.91 | 10.91 | 10.37 | 100 | 16,880 | 0 | |
24/10/2008 |
10.91
|
16,170 | 11.48 | 11.48 | 10.91 | 500 | 10,050 | 0 | |
23/10/2008 |
11.48
|
9,710 | 12.05 | 12.05 | 11.48 | 50 | 0 | 0 | |
22/10/2008 |
12.05
|
12,270 | 12.66 | 12.66 | 12.05 | 80 | 0 | 0 | |
21/10/2008 |
12.66
|
39,790 | 13.31 | 13.31 | 12.66 | 9,510 | 10,000 | 0 | |
20/10/2008 |
13.31
|
3,450 | 14.00 | 14.00 | 13.31 | 0 | 0 | 0 | |
17/10/2008 |
14.00
|
20,690 | 14.72 | 14.72 | 14.00 | 1,050 | 8,770 | 0 | |
16/10/2008 |
14.72
|
7,840 | 15.48 | 15.48 | 14.72 | 400 | 0 | 0 | |
15/10/2008 |
15.48
|
53,440 | 16.29 | 16.29 | 15.48 | 1,000 | 41,130 | 0 | |
14/10/2008 |
16.29
|
213,460 | 15.52 | 16.29 | 16.29 | 0 | 205,680 | 0 | |
13/10/2008 |
15.52
|
37,970 | 16.32 | 16.40 | 15.52 | 1,000 | 18,060 | 0 | |
10/10/2008 |
16.32
|
8,840 | 17.16 | 17.16 | 16.32 | 300 | 2,000 | 0 | |
09/10/2008 |
17.16
|
160,310 | 17.05 | 17.32 | 16.21 | 210 | 72,700 | 0 | |
08/10/2008 |
17.05
|
24,020 | 17.93 | 17.93 | 17.05 | 0 | 0 | 0 | |
07/10/2008 |
17.93
|
35,610 | 18.84 | 18.84 | 17.93 | 29,860 | 0 | 0 | |
06/10/2008 |
18.84
|
40,400 | 19.83 | 19.83 | 18.84 | 30,850 | 0 | 0 | |
03/10/2008 |
19.83
|
18,120 | 19.83 | 19.83 | 18.88 | 7,000 | 3,730 | 0 | |
02/10/2008 |
19.83
|
17,960 | 19.07 | 19.83 | 19.07 | 7,250 | 900 | 0 | |
01/10/2008 |
19.07
|
41,040 | 19.26 | 19.83 | 18.69 | 40 | 450 | 0 | |
30/09/2008 |
19.26
|
500 | 20.21 | 20.21 | 19.26 | 0 | 0 | 0 | |
29/09/2008 |
20.21
|
37,290 | 20.21 | 20.59 | 19.45 | 2,250 | 0 | 0 | |
26/09/2008 |
20.21
|
63,980 | 19.26 | 20.21 | 19.64 | 11,760 | 5,400 | 0 | |
25/09/2008 |
19.26
|
41,350 | 18.38 | 19.26 | 18.69 | 13,380 | 1,300 | 0 | |
24/09/2008 |
18.38
|
17,050 | 19.07 | 19.45 | 18.38 | 1,600 | 8,610 | 0 | |
23/09/2008 |
19.07
|
124,630 | 18.19 | 19.07 | 17.51 | 86,080 | 1,000 | 0 | |
22/09/2008 |
18.19
|
1,420 | 17.35 | 18.19 | 18.19 | 1,000 | 0 | 0 | |
19/09/2008 |
17.35
|
102,210 | 16.55 | 17.35 | 17.35 | 4,450 | 61,380 | 0 | |
18/09/2008 |
16.55
|
25,430 | 17.39 | 17.39 | 16.55 | 4,240 | 19,570 | 0 | |
17/09/2008 |
17.39
|
48,640 | 18.31 | 18.31 | 17.39 | 500 | 21,200 | 0 | |
16/09/2008 |
18.31
|
77,970 | 19.26 | 19.26 | 18.31 | 400 | 42,370 | 0 | |
15/09/2008 |
19.26
|
112,890 | 20.21 | 21.17 | 19.26 | 100 | 70,280 | 0 | |
12/09/2008 |
20.21
|
5,550 | 21.17 | 21.17 | 20.21 | 500 | 4,340 | 0 | |
11/09/2008 |
21.17
|
84,110 | 22.12 | 22.12 | 21.17 | 0 | 66,990 | 0 | |
10/09/2008 |
22.12
|
128,000 | 23.26 | 23.26 | 22.12 | 1,000 | 91,160 | 0 | |
09/09/2008 |
23.26
|
58,670 | 22.88 | 23.26 | 22.31 | 31,800 | 26,200 | 0 | |
08/09/2008 |
22.88
|
44,330 | 24.03 | 24.03 | 22.88 | 15,100 | 1,000 | 0 | |
05/09/2008 |
24.03
|
139,600 | 24.03 | 24.03 | 22.88 | 55,000 | 3,440 | 0 | |
04/09/2008 |
24.03
|
59,420 | 25.17 | 25.17 | 24.03 | 3,030 | 0 | 0 |