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) |
8.25 | 18.69% | 3,362,500 | -76,591 | -6.4 |
42.20
53.20
52.40
|
2 tháng
(2024-07-22) |
11.90 | 29.38% | 5,291,900 | -268,992 | -22.5 |
39.75
53.20
52.40
|
3 tháng
(2024-06-21) |
19.63 | 59.88% | 7,907,900 | -257,697 | -21.7 |
32.77
53.20
52.40
|
6 tháng
(2024-03-25) |
21.92 | 71.89% | 9,853,200 | -197,597 | -17.7 |
28.96
53.20
52.40
|
12 tháng
(2023-09-25) |
23.70 | 82.58% | 12,716,900 | -205,860 | -18.2 |
24.60
53.20
52.40
|
24 tháng
(2022-09-30) |
26.27 | 100.54% | 15,465,900 | -434,921 | -32.3 |
19.47
53.20
52.40
|
36 tháng
(2021-10-05) |
22.49 | 75.17% | 17,266,400 | -550,109 | -43.6 |
19.47
53.20
52.40
|
60 tháng
(2019-10-16) |
37.54 | 252.64% | 48,612,070 | 667,391 | 25.2 |
12.86
53.20
52.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2009 |
5.23
|
10,750 | 5.31 | 5.31 | 5.19 | 0 | 9,700 | 0 | |
05/02/2009 |
5.31
|
1,000 | 5.31 | 5.38 | 5.07 | 0 | 0 | 0 | |
04/02/2009 |
5.31
|
2,170 | 5.35 | 5.35 | 5.23 | 0 | 0 | 0 | |
03/02/2009 |
5.35
|
550 | 5.38 | 5.38 | 5.15 | 10 | 0 | 0 | |
02/02/2009 |
5.38
|
120 | 5.35 | 5.46 | 5.27 | 10 | 0 | 0 | |
23/01/2009 |
5.35
|
8,310 | 5.23 | 5.35 | 5.07 | 0 | 6,000 | 0 | |
22/01/2009 |
5.23
|
5,760 | 5.31 | 5.31 | 5.15 | 0 | 4,000 | 0 | |
21/01/2009 |
5.31
|
1,000 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
20/01/2009 |
5.31
|
6,400 | 5.27 | 5.31 | 5.23 | 0 | 0 | 0 | |
19/01/2009 |
5.27
|
3,820 | 5.19 | 5.31 | 5.19 | 0 | 0 | 0 | |
16/01/2009 |
5.19
|
1,350 | 5.23 | 5.23 | 5.11 | 0 | 0 | 0 | |
15/01/2009 |
5.23
|
4,080 | 5.23 | 5.27 | 5.23 | 0 | 0 | 0 | |
14/01/2009 |
5.23
|
2,400 | 5.38 | 5.38 | 5.23 | 0 | 0 | 0 | |
13/01/2009 |
5.38
|
7,760 | 5.38 | 5.46 | 5.19 | 0 | 0 | 0 | |
12/01/2009 |
5.38
|
1,330 | 5.46 | 5.46 | 5.23 | 0 | 0 | 0 | |
09/01/2009 |
5.46
|
420 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
08/01/2009 |
5.46
|
780 | 5.35 | 5.46 | 5.35 | 0 | 0 | 0 | |
07/01/2009 |
5.35
|
7,860 | 5.11 | 5.35 | 5.35 | 0 | 0 | 0 | |
06/01/2009 |
5.11
|
22,680 | 5.31 | 5.46 | 5.07 | 0 | 21,570 | 0 | |
05/01/2009 |
5.31
|
8,930 | 5.58 | 5.58 | 5.31 | 0 | 8,430 | 0 | |
02/01/2009 |
5.58
|
7,090 | 5.85 | 5.85 | 5.58 | 20 | 0 | 0 | |
31/12/2008 |
5.85
|
3,530 | 5.58 | 5.85 | 5.85 | 0 | 0 | 0 | |
30/12/2008 |
5.58
|
400 | 5.62 | 5.62 | 5.58 | 0 | 0 | 0 | |
29/12/2008 |
5.62
|
2,540 | 5.58 | 5.62 | 5.35 | 0 | 0 | 0 | |
26/12/2008 |
5.58
|
330 | 5.54 | 5.58 | 5.58 | 0 | 0 | 0 | |
25/12/2008 |
5.54
|
2,520 | 5.62 | 5.62 | 5.35 | 0 | 0 | 0 | |
24/12/2008 |
5.62
|
3,220 | 5.58 | 5.62 | 5.31 | 1,200 | 0 | 0 | |
23/12/2008 |
5.58
|
7,960 | 5.85 | 5.85 | 5.58 | 1,040 | 0 | 0 | |
22/12/2008 |
5.85
|
29,040 | 5.62 | 5.85 | 5.77 | 23,530 | 0 | 0 | |
19/12/2008 |
5.62
|
49,280 | 5.38 | 5.62 | 5.54 | 38,110 | 0 | 0 | |
18/12/2008 |
5.38
|
30,840 | 5.15 | 5.38 | 5.35 | 29,590 | 0 | 0 | |
17/12/2008 |
5.15
|
22,050 | 4.92 | 5.15 | 4.76 | 7,470 | 15,000 | 0 | |
16/12/2008 |
4.92
|
860 | 5.07 | 5.07 | 4.84 | 0 | 0 | 0 | |
15/12/2008 |
5.07
|
1,360 | 4.84 | 5.07 | 4.84 | 380 | 0 | 0 | |
12/12/2008 |
4.84
|
7,810 | 4.64 | 4.84 | 4.76 | 0 | 0 | 0 | |
11/12/2008 |
4.64
|
4,200 | 4.53 | 4.68 | 4.64 | 0 | 0 | 0 | |
10/12/2008 |
4.53
|
2,330 | 4.45 | 4.64 | 4.53 | 0 | 0 | 0 | |
09/12/2008 |
4.45
|
4,050 | 4.68 | 4.68 | 4.45 | 0 | 500 | 0 | |
08/12/2008 |
4.68
|
3,090 | 4.64 | 4.68 | 4.53 | 0 | 0 | 0 | |
05/12/2008 |
4.64
|
1,800 | 4.72 | 4.72 | 4.60 | 0 | 0 | 0 | |
04/12/2008 |
4.72
|
2,240 | 4.60 | 4.72 | 4.68 | 0 | 0 | 0 | |
03/12/2008 |
4.60
|
21,950 | 4.76 | 4.76 | 4.60 | 0 | 16,650 | 0 | |
02/12/2008 |
4.76
|
14,150 | 4.96 | 4.96 | 4.76 | 0 | 5,730 | 0 | |
01/12/2008 |
4.96
|
27,820 | 5.15 | 5.15 | 4.92 | 0 | 18,950 | 0 | |
28/11/2008 |
5.15
|
11,330 | 5.15 | 5.27 | 5.15 | 0 | 10,000 | 0 | |
27/11/2008 |
5.15
|
24,490 | 5.31 | 5.31 | 5.15 | 0 | 16,000 | 0 | |
26/11/2008 |
5.31
|
6,380 | 5.35 | 5.35 | 5.31 | 0 | 0 | 0 | |
25/11/2008 |
5.35
|
3,300 | 5.38 | 5.42 | 5.35 | 0 | 0 | 0 | |
24/11/2008 |
5.38
|
610 | 5.27 | 5.38 | 5.23 | 0 | 0 | 0 | |
21/11/2008 |
5.27
|
5,000 | 5.27 | 5.31 | 5.15 | 200 | 0 | 0 | |
20/11/2008 |
5.27
|
4,630 | 5.38 | 5.38 | 5.23 | 0 | 0 | 0 | |
19/11/2008 |
5.38
|
6,760 | 5.46 | 5.46 | 5.35 | 0 | 0 | 0 | |
18/11/2008 |
5.46
|
5,240 | 5.38 | 5.46 | 5.35 | 0 | 0 | 0 | |
17/11/2008 |
5.38
|
2,600 | 5.35 | 5.46 | 5.35 | 0 | 0 | 0 | |
14/11/2008 |
5.35
|
14,910 | 5.62 | 5.85 | 5.35 | 0 | 13,060 | 0 | |
13/11/2008 |
5.62
|
2,250 | 5.46 | 5.66 | 5.27 | 0 | 0 | 0 | |
12/11/2008 |
5.46
|
1,530 | 5.31 | 5.46 | 5.31 | 0 | 100 | 0 | |
11/11/2008 |
5.31
|
16,020 | 5.46 | 5.62 | 5.31 | 0 | 14,660 | 0 | |
10/11/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/11/2008 |
5.46
|
44,970 | 5.70 | 5.77 | 5.42 | 0 | 43,570 | 0 | |
07/11/2008 |
5.70
|
5,040 | 5.93 | 5.93 | 5.66 | 0 | 4,590 | 0 | |
06/11/2008 |
5.93
|
1,900 | 6.20 | 6.20 | 5.93 | 0 | 0 | 0 | |
05/11/2008 |
6.20
|
29,340 | 5.93 | 6.20 | 6.20 | 16,350 | 0 | 0 | |
04/11/2008 |
5.93
|
2,880 | 5.66 | 5.93 | 5.47 | 0 | 1,600 | 0 | |
03/11/2008 |
5.66
|
8,030 | 5.93 | 5.93 | 5.66 | 0 | 6,520 | 0 | |
31/10/2008 |
5.93
|
2,160 | 5.93 | 5.93 | 5.85 | 0 | 0 | 0 | |
30/10/2008 |
5.93
|
430 | 5.74 | 6.00 | 5.93 | 0 | 0 | 0 | |
29/10/2008 |
5.74
|
9,410 | 5.47 | 5.74 | 5.54 | 0 | 0 | 0 | |
28/10/2008 |
5.47
|
47,310 | 5.74 | 5.74 | 5.47 | 0 | 20,000 | 0 | |
27/10/2008 |
5.74
|
32,600 | 6.00 | 6.00 | 5.74 | 7,700 | 0 | 0 | |
24/10/2008 |
6.00
|
15,760 | 6.24 | 6.24 | 6.00 | 6,600 | 5,250 | 0 | |
23/10/2008 |
6.24
|
4,500 | 6.47 | 6.47 | 6.24 | 0 | 0 | 0 | |
22/10/2008 |
6.47
|
3,560 | 6.39 | 6.54 | 6.43 | 2,000 | 0 | 0 | |
21/10/2008 |
6.39
|
37,070 | 6.35 | 6.66 | 6.39 | 30,000 | 31,920 | 0 | |
20/10/2008 |
6.35
|
4,300 | 6.35 | 6.39 | 6.35 | 0 | 0 | 0 | |
17/10/2008 |
6.35
|
20,500 | 6.58 | 6.77 | 6.35 | 11,500 | 16,360 | 0 | |
16/10/2008 |
6.58
|
52,300 | 6.58 | 6.58 | 6.27 | 25,000 | 50,000 | 0 | |
15/10/2008 |
6.58
|
15,070 | 6.77 | 7.08 | 6.58 | 12,050 | 0 | 0 | |
14/10/2008 |
6.77
|
6,160 | 6.47 | 6.77 | 6.77 | 500 | 5,640 | 0 | |
13/10/2008 |
6.47
|
4,260 | 6.70 | 6.70 | 6.47 | 250 | 0 | 0 | |
10/10/2008 |
6.70
|
3,960 | 6.70 | 6.70 | 6.39 | 0 | 1,730 | 0 | |
09/10/2008 |
6.70
|
5,230 | 7.01 | 7.01 | 6.70 | 130 | 0 | 0 | |
08/10/2008 |
7.01
|
27,870 | 6.70 | 7.01 | 6.39 | 0 | 7,040 | 0 | |
07/10/2008 |
6.70
|
23,730 | 7.04 | 7.04 | 6.70 | 10,000 | 20,000 | 0 | |
06/10/2008 |
7.04
|
86,480 | 7.39 | 7.39 | 7.04 | 62,440 | 78,090 | 0 | |
03/10/2008 |
7.39
|
12,760 | 7.43 | 7.62 | 7.39 | 11,350 | 0 | 0 | |
02/10/2008 |
7.43
|
34,810 | 7.08 | 7.43 | 7.39 | 30,210 | 5,000 | 0 | |
01/10/2008 |
7.08
|
4,200 | 6.93 | 7.27 | 7.08 | 0 | 0 | 0 | |
30/09/2008 |
6.93
|
54,900 | 6.93 | 6.93 | 6.58 | 5,000 | 42,980 | 0 | |
29/09/2008 |
6.93
|
16,200 | 7.16 | 7.35 | 6.93 | 5,310 | 10,430 | 0 | |
26/09/2008 |
7.16
|
18,410 | 7.16 | 7.27 | 7.08 | 8,810 | 14,020 | 0 | |
25/09/2008 |
7.16
|
17,500 | 6.85 | 7.16 | 7.01 | 9,520 | 10,810 | 0 | |
24/09/2008 |
6.85
|
8,520 | 7.20 | 7.39 | 6.85 | 0 | 1,510 | 0 | |
23/09/2008 |
7.20
|
65,480 | 6.89 | 7.20 | 7.20 | 48,480 | 8,000 | 0 | |
22/09/2008 |
6.89
|
15,010 | 6.58 | 6.89 | 6.89 | 15,000 | 0 | 0 | |
19/09/2008 |
6.58
|
11,390 | 6.27 | 6.58 | 6.27 | 850 | 10,850 | 0 | |
18/09/2008 |
6.27
|
27,620 | 6.58 | 6.62 | 6.27 | 100 | 10,000 | 0 | |
17/09/2008 |
6.58
|
6,600 | 6.93 | 6.93 | 6.58 | 0 | 0 | 0 | |
16/09/2008 |
6.93
|
12,750 | 7.16 | 7.24 | 6.93 | 0 | 7,950 | 0 | |
15/09/2008 |
7.16
|
29,460 | 6.93 | 7.16 | 6.70 | 10,930 | 23,420 | 0 | |
12/09/2008 |
6.93
|
46,010 | 7.27 | 7.27 | 6.93 | 930 | 30,000 | 0 |