Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-16) |
-4.25 | -8.94% | 3,458,900 | -5,875 | -0.3 |
43
48.75
43.30
|
2 tháng
(2024-11-18) |
1.50 | 3.59% | 8,735,500 | 16,824 | 0.6 |
41.35
49.50
43.30
|
3 tháng
(2024-10-17) |
-3.70 | -7.87% | 11,125,000 | -7,876 | -0.6 |
41.35
49.50
43.30
|
6 tháng
(2024-07-19) |
2.60 | 6.39% | 18,423,200 | -348,876 | -26.0 |
39.75
53.20
43.30
|
12 tháng
(2024-01-22) |
14.88 | 52.36% | 23,949,500 | -279,641 | -21.4 |
27.43
53.20
43.30
|
24 tháng
(2023-01-27) |
19.19 | 79.62% | 27,982,800 | -442,938 | -30.7 |
19.81
53.20
43.30
|
36 tháng
(2022-02-07) |
10.42 | 31.69% | 29,354,300 | -609,212 | -45.6 |
19.47
53.20
43.30
|
60 tháng
(2020-02-11) |
26.15 | 152.44% | 59,713,620 | 817,500 | 28.9 |
12.86
53.20
43.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/06/2009 |
6.20
|
137,370 | 5.92 | 6.20 | 6.16 | 25,000 | 91,960 | 0 | |
05/06/2009 |
5.92
|
76,700 | 5.65 | 5.92 | 5.88 | 42,610 | 35,480 | 0 | |
04/06/2009 |
5.65
|
55,180 | 5.41 | 5.65 | 5.61 | 16,390 | 26,890 | 0 | |
03/06/2009 |
5.41
|
55,380 | 5.17 | 5.41 | 5.41 | 8,000 | 0 | 0 | |
02/06/2009 |
5.17
|
71,000 | 4.93 | 5.17 | 5.05 | 8,300 | 1,500 | 0 | |
01/06/2009 |
4.93
|
32,510 | 4.85 | 4.93 | 4.85 | 0 | 20,000 | 0 | |
29/05/2009 |
4.85
|
20,960 | 4.85 | 4.85 | 4.77 | 0 | 15,000 | 0 | |
28/05/2009 |
4.85
|
13,810 | 5.01 | 5.01 | 4.85 | 0 | 300 | 0 | |
27/05/2009 |
5.01
|
20,090 | 4.85 | 5.01 | 4.89 | 1,000 | 500 | 0 | |
26/05/2009 |
4.85
|
54,670 | 4.85 | 4.97 | 4.85 | 500 | 42,000 | 0 | |
25/05/2009 |
4.85
|
31,600 | 4.69 | 4.89 | 4.77 | 0 | 25,000 | 0 | |
22/05/2009 |
4.69
|
28,450 | 4.85 | 4.85 | 4.65 | 0 | 9,540 | 0 | |
21/05/2009 |
4.85
|
27,600 | 5.09 | 5.09 | 4.85 | 500 | 21,160 | 0 | |
20/05/2009 |
5.09
|
30,000 | 4.89 | 5.09 | 4.93 | 22,030 | 0 | 0 | |
19/05/2009 |
4.89
|
34,510 | 4.69 | 4.89 | 4.69 | 27,200 | 8,400 | 0 | |
18/05/2009 |
4.69
|
33,620 | 4.81 | 4.93 | 4.69 | 24,520 | 0 | 0 | |
15/05/2009 |
4.81
|
8,530 | 4.65 | 4.81 | 4.69 | 3,900 | 500 | 0 | |
14/05/2009 |
4.65
|
10,570 | 4.69 | 4.69 | 4.53 | 0 | 0 | 0 | |
13/05/2009 |
4.69
|
27,060 | 4.77 | 4.85 | 4.69 | 5,000 | 2,500 | 0 | |
12/05/2009 |
4.77
|
13,870 | 4.77 | 4.77 | 4.57 | 0 | 240 | 0 | |
11/05/2009 |
4.77
|
22,900 | 4.77 | 4.89 | 4.77 | 3,960 | 460 | 0 | |
08/05/2009 |
4.77
|
55,140 | 5.01 | 5.01 | 4.77 | 0 | 0 | 0 | |
07/05/2009 |
5.01
|
62,380 | 4.77 | 5.01 | 4.77 | 15,040 | 1,000 | 0 | |
06/05/2009 |
4.77
|
50,820 | 5.01 | 5.01 | 4.77 | 21,320 | 0 | 0 | |
05/05/2009 |
5.01
|
32,460 | 4.77 | 5.01 | 5.01 | 16,000 | 0 | 0 | |
04/05/2009 |
4.77
|
10,350 | 4.57 | 4.77 | 4.77 | 2,470 | 2,000 | 0 | |
29/04/2009 |
4.57
|
68,120 | 4.37 | 4.57 | 4.41 | 41,830 | 0 | 0 | |
28/04/2009 |
4.37
|
22,970 | 4.29 | 4.37 | 4.29 | 8,570 | 10,000 | 0 | |
27/04/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/04/2009 |
4.29
|
33,090 | 4.18 | 4.33 | 4.25 | 22,490 | 0 | 0 | |
24/04/2009 |
4.18
|
91,990 | 4.25 | 4.29 | 4.18 | 76,930 | 0 | 0 | |
23/04/2009 |
4.25
|
82,610 | 4.25 | 4.29 | 4.21 | 56,520 | 1,700 | 0 | |
22/04/2009 |
4.25
|
76,360 | 4.14 | 4.25 | 4.18 | 66,140 | 110 | 0 | |
21/04/2009 |
4.14
|
31,820 | 4.29 | 4.29 | 4.10 | 11,980 | 10,000 | 0 | |
20/04/2009 |
4.29
|
143,950 | 4.18 | 4.37 | 4.21 | 37,000 | 54,550 | 0 | |
17/04/2009 |
4.18
|
118,040 | 3.98 | 4.18 | 4.10 | 5,700 | 25,770 | 0 | |
16/04/2009 |
3.98
|
134,880 | 4.10 | 4.14 | 3.94 | 15,300 | 112,820 | 0 | |
15/04/2009 |
4.10
|
41,360 | 4.29 | 4.29 | 4.10 | 700 | 34,730 | 0 | |
14/04/2009 |
4.29
|
33,180 | 4.29 | 4.45 | 4.18 | 630 | 8,170 | 0 | |
13/04/2009 |
4.29
|
117,280 | 4.10 | 4.29 | 4.25 | 1,000 | 68,740 | 0 | |
10/04/2009 |
4.10
|
71,830 | 3.90 | 4.10 | 3.94 | 400 | 0 | 0 | |
09/04/2009 |
3.90
|
36,550 | 3.98 | 3.98 | 3.90 | 0 | 25,110 | 0 | |
08/04/2009 |
3.98
|
21,500 | 4.02 | 4.02 | 3.98 | 0 | 14,350 | 0 | |
07/04/2009 |
4.02
|
60,400 | 3.90 | 4.02 | 3.86 | 0 | 30,000 | 0 | |
03/04/2009 |
3.90
|
73,980 | 3.90 | 3.98 | 3.90 | 720 | 30,000 | 0 | |
02/04/2009 |
3.90
|
16,350 | 3.90 | 3.90 | 3.86 | 0 | 10,000 | 0 | |
01/04/2009 |
3.90
|
11,070 | 3.80 | 3.90 | 3.83 | 0 | 6,710 | 0 | |
31/03/2009 |
3.80
|
6,550 | 3.87 | 3.87 | 3.80 | 0 | 0 | 0 | |
30/03/2009 |
3.87
|
19,680 | 3.94 | 3.94 | 3.86 | 5,740 | 10,960 | 0 | |
27/03/2009 |
3.94
|
18,580 | 3.98 | 3.98 | 3.94 | 10 | 8,000 | 0 | |
26/03/2009 |
3.98
|
14,930 | 3.98 | 4.02 | 3.94 | 4,760 | 6,670 | 0 | |
25/03/2009 |
3.98
|
7,160 | 4.02 | 4.02 | 3.90 | 40 | 0 | 0 | |
24/03/2009 |
4.02
|
59,800 | 3.98 | 4.14 | 4.02 | 18,340 | 15,550 | 0 | |
23/03/2009 |
3.98
|
2,030 | 4.02 | 4.02 | 3.87 | 0 | 0 | 0 | |
20/03/2009 |
4.02
|
1,400 | 4.06 | 4.06 | 4.02 | 0 | 0 | 0 | |
19/03/2009 |
4.06
|
15,550 | 4.10 | 4.10 | 3.90 | 0 | 10,000 | 0 | |
18/03/2009 |
4.10
|
41,620 | 3.90 | 4.10 | 4.02 | 0 | 15,000 | 0 | |
17/03/2009 |
3.90
|
14,870 | 3.89 | 3.94 | 3.87 | 0 | 8,940 | 0 | |
16/03/2009 |
3.89
|
7,900 | 3.90 | 3.90 | 3.89 | 100 | 2,000 | 0 | |
13/03/2009 |
3.90
|
8,500 | 3.89 | 3.90 | 3.90 | 20 | 5,610 | 0 | |
12/03/2009 |
3.89
|
3,330 | 3.98 | 3.98 | 3.87 | 0 | 880 | 0 | |
11/03/2009 |
3.98
|
5,010 | 3.90 | 4.06 | 3.94 | 0 | 0 | 0 | |
10/03/2009 |
3.90
|
8,770 | 3.90 | 3.94 | 3.89 | 0 | 6,240 | 0 | |
09/03/2009 |
3.90
|
4,380 | 3.90 | 3.90 | 3.90 | 0 | 2,550 | 0 | |
06/03/2009 |
3.90
|
14,320 | 3.94 | 3.94 | 3.82 | 0 | 6,470 | 0 | |
05/03/2009 |
3.94
|
10,220 | 3.94 | 4.06 | 3.90 | 0 | 9,020 | 0 | |
04/03/2009 |
3.94
|
3,030 | 3.90 | 3.94 | 3.90 | 0 | 2,050 | 0 | |
03/03/2009 |
3.90
|
9,350 | 3.90 | 3.98 | 3.90 | 0 | 8,050 | 0 | |
02/03/2009 |
3.90
|
25,230 | 4.02 | 4.18 | 3.82 | 0 | 9,930 | 0 | |
27/02/2009 |
4.02
|
7,320 | 4.02 | 4.10 | 3.84 | 0 | 0 | 0 | |
26/02/2009 |
4.02
|
28,510 | 4.21 | 4.21 | 4.02 | 10,060 | 1,510 | 0 | |
25/02/2009 |
4.21
|
11,870 | 4.14 | 4.21 | 4.14 | 1,000 | 3,710 | 0 | |
24/02/2009 |
4.14
|
23,520 | 4.33 | 4.33 | 4.14 | 0 | 5,000 | 0 | |
23/02/2009 |
4.33
|
19,020 | 4.53 | 4.53 | 4.33 | 0 | 5,180 | 0 | |
20/02/2009 |
4.53
|
20,660 | 4.68 | 4.68 | 4.45 | 1,000 | 8,660 | 0 | |
19/02/2009 |
4.68
|
18,310 | 4.68 | 4.68 | 4.53 | 3,500 | 5,000 | 0 | |
18/02/2009 |
4.68
|
11,790 | 4.92 | 4.92 | 4.68 | 0 | 4,850 | 0 | |
17/02/2009 |
4.92
|
4,590 | 4.92 | 5.07 | 4.88 | 0 | 0 | 0 | |
16/02/2009 |
4.92
|
2,410 | 4.92 | 4.92 | 4.76 | 0 | 2,110 | 0 | |
13/02/2009 |
4.92
|
7,810 | 4.84 | 4.92 | 4.84 | 0 | 2,260 | 0 | |
12/02/2009 |
4.84
|
20,160 | 5.07 | 5.19 | 4.84 | 0 | 9,000 | 0 | |
11/02/2009 |
5.07
|
2,650 | 5.27 | 5.27 | 5.07 | 0 | 0 | 0 | |
10/02/2009 |
5.27
|
70 | 5.23 | 5.31 | 5.27 | 0 | 0 | 0 | |
09/02/2009 |
5.23
|
2,580 | 5.23 | 5.31 | 5.15 | 0 | 2,070 | 0 | |
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 |