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) |
0 | 0% | 1,363,000 | 0 | 0 |
5.20
5.50
5.50
|
2 tháng
(2024-07-22) |
-0.30 | -5.17% | 3,197,800 | 0 | 0 |
5
5.80
5.50
|
3 tháng
(2024-06-21) |
-0.60 | -9.84% | 9,413,600 | 0 | 0 |
5
7.50
5.50
|
6 tháng
(2024-03-25) |
-0.80 | -12.70% | 14,198,100 | 0 | 0 |
5
7.50
5.50
|
12 tháng
(2023-09-25) |
-1 | -15.38% | 24,216,500 | -1,073 | -0.0 |
5
7.50
5.50
|
24 tháng
(2022-09-30) |
-5.20 | -48.60% | 63,906,897 | -1,097 | -0.0 |
4.30
10.70
5.50
|
36 tháng
(2021-10-05) |
-10.60 | -65.84% | 122,650,590 | -2,870 | -0.1 |
4.30
75.40
5.50
|
60 tháng
(2019-10-16) |
2.50 | 83.33% | 134,404,553 | -4,418 | -0.1 |
1.70
75.40
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2009 |
9.43
|
19,200 | 9.38 | 9.48 | 9.18 | 0 | 0 | 0 | |
06/02/2009 |
9.38
|
8,100 | 9.23 | 9.63 | 8.69 | 0 | 0 | 0 | |
05/02/2009 |
9.23
|
12,100 | 9.78 | 9.78 | 9.23 | 0 | 0 | 0 | |
04/02/2009 |
9.78
|
6,900 | 9.68 | 10.13 | 9.63 | 0 | 0 | 0 | |
03/02/2009 |
9.68
|
20,700 | 10.03 | 10.03 | 9.68 | 0 | 0 | 0 | |
02/02/2009 |
10.03
|
1,200 | 10.43 | 10.43 | 10.03 | 0 | 0 | 0 | |
23/01/2009 |
10.43
|
7,000 | 10.47 | 10.47 | 9.78 | 0 | 0 | 0 | |
22/01/2009 |
10.47
|
2,200 | 10.03 | 10.47 | 9.68 | 0 | 0 | 0 | |
21/01/2009 |
10.03
|
11,300 | 10.43 | 10.43 | 9.98 | 0 | 0 | 0 | |
20/01/2009 |
10.43
|
9,400 | 10.67 | 10.67 | 10.33 | 0 | 0 | 0 | |
19/01/2009 |
10.67
|
11,900 | 10.82 | 10.82 | 10.67 | 0 | 0 | 0 | |
16/01/2009 |
10.82
|
8,000 | 10.87 | 10.92 | 10.77 | 0 | 0 | 0 | |
15/01/2009 |
10.87
|
7,600 | 10.82 | 10.92 | 10.67 | 0 | 0 | 0 | |
14/01/2009 |
10.82
|
10,500 | 11.07 | 11.07 | 10.77 | 0 | 0 | 0 | |
13/01/2009 |
11.07
|
7,700 | 11.12 | 11.12 | 10.77 | 0 | 0 | 0 | |
12/01/2009 |
11.12
|
9,600 | 11.37 | 11.37 | 10.92 | 0 | 0 | 0 | |
09/01/2009 |
11.37
|
7,500 | 10.92 | 11.42 | 11.17 | 0 | 0 | 0 | |
08/01/2009 |
10.92
|
31,100 | 11.32 | 11.57 | 10.92 | 0 | 0 | 0 | |
07/01/2009 |
11.32
|
68,000 | 11.27 | 11.67 | 11.22 | 0 | 0 | 0 | |
06/01/2009 |
11.27
|
38,900 | 10.62 | 11.27 | 10.33 | 0 | 0 | 0 | |
05/01/2009 |
10.62
|
4,000 | 10.82 | 10.92 | 10.43 | 0 | 0 | 0 | |
02/01/2009 |
10.82
|
7,000 | 10.92 | 10.92 | 10.82 | 0 | 0 | 0 | |
31/12/2008 |
10.92
|
15,500 | 11.02 | 11.42 | 10.52 | 0 | 0 | 0 | |
30/12/2008 |
11.02
|
34,800 | 10.72 | 11.27 | 10.72 | 0 | 0 | 0 | |
29/12/2008 |
10.72
|
15,500 | 10.92 | 10.92 | 10.43 | 0 | 0 | 0 | |
26/12/2008 |
10.92
|
16,200 | 10.87 | 11.12 | 10.43 | 0 | 0 | 0 | |
25/12/2008 |
10.87
|
11,100 | 11.12 | 11.17 | 10.82 | 0 | 0 | 0 | |
24/12/2008 |
11.12
|
11,600 | 11.17 | 11.17 | 10.82 | 0 | 0 | 0 | |
23/12/2008 |
11.17
|
53,200 | 11.91 | 11.91 | 11.07 | 0 | 0 | 0 | |
22/12/2008 |
11.91
|
16,200 | 11.72 | 12.31 | 11.57 | 0 | 0 | 0 | |
19/12/2008 |
11.72
|
36,200 | 11.72 | 11.77 | 11.17 | 0 | 0 | 0 | |
18/12/2008 |
11.72
|
10,500 | 11.82 | 11.91 | 11.67 | 0 | 0 | 0 | |
17/12/2008 |
11.82
|
7,600 | 11.47 | 12.06 | 11.42 | 0 | 0 | 0 | |
16/12/2008 |
11.47
|
16,500 | 12.36 | 12.36 | 11.47 | 0 | 0 | 0 | |
15/12/2008 |
12.36
|
54,500 | 11.57 | 12.36 | 12.06 | 0 | 0 | 0 | |
12/12/2008 |
11.57
|
41,000 | 11.07 | 11.57 | 11.42 | 0 | 0 | 0 | |
11/12/2008 |
11.07
|
22,200 | 10.67 | 11.17 | 9.98 | 0 | 0 | 0 | |
10/12/2008 |
10.67
|
10,300 | 11.17 | 11.17 | 10.43 | 0 | 0 | 0 | |
09/12/2008 |
11.17
|
7,900 | 11.07 | 11.52 | 10.67 | 0 | 0 | 0 | |
08/12/2008 |
11.07
|
14,500 | 11.82 | 11.82 | 10.97 | 0 | 0 | 0 | |
05/12/2008 |
11.82
|
8,900 | 12.36 | 12.36 | 11.62 | 0 | 0 | 0 | |
04/12/2008 |
12.36
|
18,800 | 12.11 | 12.41 | 12.16 | 0 | 0 | 0 | |
03/12/2008 |
12.11
|
2,900 | 11.91 | 12.66 | 12.01 | 0 | 0 | 0 | |
02/12/2008 |
11.91
|
3,100 | 12.56 | 12.56 | 11.91 | 0 | 0 | 0 | |
01/12/2008 |
12.56
|
17,600 | 12.41 | 13.06 | 12.36 | 200 | 0 | 0 | |
28/11/2008 |
12.41
|
13,500 | 11.67 | 12.41 | 12.11 | 0 | 0 | 0 | |
27/11/2008 |
11.67
|
8,600 | 12.11 | 12.11 | 11.42 | 0 | 0 | 0 | |
26/11/2008 |
12.11
|
12,500 | 12.66 | 12.66 | 11.77 | 0 | 0 | 0 | |
25/11/2008 |
12.66
|
12,300 | 12.01 | 12.91 | 12.36 | 0 | 0 | 0 | |
24/11/2008 |
12.01
|
27,500 | 12.41 | 13.06 | 12.01 | 0 | 0 | 0 | |
21/11/2008 |
12.41
|
25,100 | 12.31 | 12.46 | 11.52 | 0 | 0 | 0 | |
20/11/2008 |
12.31
|
49,000 | 12.91 | 12.91 | 12.21 | 0 | 0 | 0 | |
19/11/2008 |
12.91
|
43,900 | 13.45 | 13.75 | 12.61 | 0 | 0 | 0 | |
18/11/2008 |
13.45
|
19,600 | 13.95 | 13.95 | 13.21 | 0 | 0 | 0 | |
17/11/2008 |
13.95
|
19,500 | 14.60 | 14.60 | 13.85 | 0 | 0 | 0 | |
14/11/2008 |
14.60
|
21,200 | 14.25 | 14.99 | 14.15 | 0 | 0 | 0 | |
13/11/2008 |
14.25
|
15,100 | 14.94 | 14.94 | 13.40 | 0 | 0 | 0 | |
12/11/2008 |
14.94
|
64,600 | 14.60 | 14.94 | 13.75 | 0 | 100 | 0 | |
11/11/2008 |
14.60
|
26,200 | 15.64 | 15.64 | 14.60 | 0 | 500 | 0 | |
10/11/2008 |
15.64
|
54,200 | 15.29 | 16.33 | 14.65 | 0 | 0 | 0 | |
07/11/2008 |
15.29
|
61,900 | 16.23 | 16.23 | 15.29 | 500 | 0 | 0 | |
06/11/2008 |
16.23
|
138,200 | 16.08 | 17.18 | 14.99 | 0 | 0 | 0 | |
05/11/2008 |
16.08
|
8,600 | 15.09 | 16.08 | 16.08 | 0 | 0 | 0 | |
04/11/2008 |
15.09
|
29,400 | 14.55 | 15.09 | 14.40 | 0 | 0 | 0 | |
03/11/2008 |
14.55
|
84,700 | 13.60 | 14.55 | 12.96 | 100 | 0 | 0 | |
31/10/2008 |
13.60
|
37,700 | 13.01 | 13.60 | 13.40 | 0 | 0 | 0 | |
30/10/2008 |
13.01
|
34,900 | 12.26 | 13.01 | 12.26 | 100 | 0 | 0 | |
29/10/2008 |
12.26
|
52,500 | 12.16 | 12.26 | 11.47 | 0 | 0 | 0 | |
28/10/2008 |
12.16
|
61,400 | 12.26 | 12.26 | 11.42 | 0 | 0 | 0 | |
27/10/2008 |
12.26
|
14,300 | 13.16 | 13.16 | 12.26 | 0 | 0 | 0 | |
24/10/2008 |
13.16
|
59,600 | 14.05 | 14.05 | 13.16 | 0 | 0 | 0 | |
23/10/2008 |
14.05
|
31,600 | 15.39 | 15.39 | 14.05 | 0 | 0 | 0 | |
22/10/2008 |
15.39
|
12,400 | 15.79 | 15.79 | 14.69 | 0 | 0 | 0 | |
21/10/2008 |
15.79
|
32,000 | 15.04 | 16.13 | 15.09 | 0 | 0 | 0 | |
20/10/2008 |
15.04
|
23,600 | 15.24 | 16.23 | 14.89 | 0 | 0 | 0 | |
17/10/2008 |
15.24
|
27,400 | 15.09 | 15.49 | 14.69 | 0 | 0 | 0 | |
16/10/2008 |
15.09
|
43,600 | 16.53 | 16.53 | 15.04 | 0 | 0 | 0 | |
15/10/2008 |
16.53
|
66,400 | 15.49 | 16.53 | 15.39 | 500 | 0 | 0 | |
14/10/2008 |
15.49
|
400 | 14.65 | 15.49 | 15.49 | 0 | 0 | 0 | |
13/10/2008 |
14.65
|
49,800 | 15.19 | 15.89 | 14.15 | 0 | 0 | 0 | |
10/10/2008 |
15.19
|
9,300 | 15.89 | 15.89 | 15.19 | 0 | 0 | 0 | |
09/10/2008 |
15.89
|
87,200 | 16.88 | 17.38 | 15.74 | 0 | 400 | 0 | |
08/10/2008 |
16.88
|
59,100 | 18.12 | 18.12 | 16.88 | 0 | 2,100 | 0 | |
07/10/2008 |
18.12
|
6,200 | 19.46 | 19.46 | 18.12 | 0 | 0 | 0 | |
06/10/2008 |
19.46
|
18,000 | 20.85 | 20.85 | 19.46 | 0 | 0 | 0 | |
03/10/2008 |
20.85
|
27,700 | 21.45 | 21.45 | 20.60 | 0 | 1,000 | 0 | |
02/10/2008 |
21.45
|
52,700 | 20.60 | 22.09 | 21.00 | 0 | 1,000 | 0 | |
01/10/2008 |
20.60
|
84,200 | 20.50 | 21.84 | 19.86 | 0 | 0 | 0 | |
30/09/2008 |
20.50
|
1,900 | 21.84 | 21.84 | 20.50 | 0 | 0 | 0 | |
29/09/2008 |
21.84
|
70,900 | 21.35 | 22.84 | 20.70 | 0 | 0 | 0 | |
26/09/2008: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
26/09/2008 |
21.35
|
115,700 | 20.62 | 21.35 | 20.60 | 0 | 0 | 0 | |
25/09/2008 |
20.62
|
110,800 | 19.46 | 20.62 | 18.37 | 500 | 0 | 0 | |
24/09/2008 |
19.46
|
94,000 | 19.68 | 20.62 | 18.75 | 0 | 0 | 0 | |
23/09/2008 |
19.68
|
212,600 | 18.78 | 20.06 | 18.56 | 1,100 | 0 | 0 | |
22/09/2008 |
18.78
|
1,300 | 18.03 | 18.78 | 18.78 | 0 | 0 | 0 | |
19/09/2008 |
18.03
|
23,200 | 16.87 | 18.03 | 15.75 | 0 | 0 | 0 | |
18/09/2008 |
16.87
|
20,800 | 17.62 | 17.62 | 16.87 | 0 | 0 | 0 | |
17/09/2008 |
17.62
|
126,500 | 18.75 | 20.17 | 17.55 | 0 | 1,600 | 0 | |
16/09/2008 |
18.75
|
150,800 | 20.62 | 21.11 | 18.41 | 4,700 | 0 | 0 | |
15/09/2008 |
20.62
|
128,500 | 20.02 | 21.41 | 18.63 | 0 | 0 | 0 |