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) |
-2.20 | -6.25% | 7,000 | 100 | 0.0 |
32.20
35.20
33
|
2 tháng
(2024-07-22) |
-4 | -10.81% | 15,300 | 1,200 | 0.0 |
32.20
37
33
|
3 tháng
(2024-06-21) |
-1.55 | -4.50% | 24,900 | 1,100 | 0.0 |
32.20
37.60
33
|
6 tháng
(2024-03-25) |
3.18 | 10.66% | 74,500 | -446 | -0.0 |
28.49
37.60
33
|
12 tháng
(2023-09-25) |
4.09 | 14.16% | 147,200 | 1,915 | 0.1 |
26.51
37.60
33
|
24 tháng
(2022-09-30) |
1.97 | 6.34% | 323,200 | -46,594 | -0.6 |
22.81
37.60
33
|
36 tháng
(2021-10-05) |
-2.42 | -6.83% | 416,100 | -33,801 | -0.0 |
22.81
37.60
33
|
60 tháng
(2019-10-16) |
-18.49 | -35.91% | 551,634 | -32,605 | 0.1 |
22.81
52.14
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/01/2009 |
5.64
|
320 | 5.79 | 6.05 | 5.61 | 0 | 0 | 0 | |
15/01/2009 |
5.79
|
10 | 5.61 | 5.79 | 5.79 | 0 | 0 | 0 | |
14/01/2009 |
5.61
|
3,720 | 5.57 | 5.79 | 5.57 | 0 | 0 | 0 | |
13/01/2009 |
5.57
|
5,140 | 5.76 | 5.76 | 5.57 | 0 | 0 | 0 | |
12/01/2009 |
5.76
|
30 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
09/01/2009 |
5.76
|
6,100 | 5.98 | 5.98 | 5.76 | 0 | 0 | 0 | |
08/01/2009 |
5.98
|
7,070 | 6.11 | 6.11 | 5.86 | 0 | 0 | 0 | |
07/01/2009 |
6.11
|
6,060 | 5.92 | 6.17 | 5.83 | 0 | 200 | 0 | |
06/01/2009 |
5.92
|
1,320 | 5.73 | 5.92 | 5.76 | 0 | 0 | 0 | |
05/01/2009 |
5.73
|
2,040 | 5.67 | 5.95 | 5.67 | 0 | 0 | 0 | |
02/01/2009 |
5.67
|
700 | 5.67 | 5.89 | 5.67 | 300 | 0 | 0 | |
31/12/2008 |
5.67
|
9,920 | 5.67 | 5.92 | 5.51 | 0 | 0 | 0 | |
30/12/2008 |
5.67
|
7,750 | 5.64 | 5.86 | 5.64 | 300 | 0 | 0 | |
29/12/2008 |
5.64
|
1,040 | 5.57 | 5.70 | 5.64 | 0 | 0 | 0 | |
26/12/2008 |
5.57
|
1,460 | 5.67 | 5.76 | 5.57 | 0 | 0 | 0 | |
25/12/2008 |
5.67
|
880 | 5.76 | 5.76 | 5.67 | 0 | 0 | 0 | |
24/12/2008 |
5.76
|
120 | 5.79 | 5.79 | 5.67 | 0 | 0 | 0 | |
23/12/2008 |
5.79
|
2,730 | 5.83 | 5.83 | 5.79 | 0 | 0 | 0 | |
22/12/2008 |
5.83
|
20 | 5.73 | 5.83 | 5.83 | 0 | 0 | 0 | |
19/12/2008 |
5.73
|
6,000 | 5.67 | 5.73 | 5.67 | 0 | 0 | 0 | |
18/12/2008 |
5.67
|
3,180 | 5.67 | 5.67 | 5.42 | 0 | 0 | 0 | |
17/12/2008 |
5.67
|
1,580 | 5.42 | 5.67 | 5.20 | 0 | 0 | 0 | |
16/12/2008 |
5.42
|
4,920 | 5.42 | 5.61 | 5.29 | 0 | 0 | 0 | |
15/12/2008 |
5.42
|
620 | 5.67 | 5.79 | 5.42 | 0 | 0 | 0 | |
12/12/2008 |
5.67
|
8,220 | 5.73 | 5.92 | 5.45 | 0 | 0 | 0 | |
11/12/2008 |
5.73
|
1,220 | 5.61 | 5.76 | 5.35 | 0 | 0 | 0 | |
10/12/2008 |
5.61
|
18,950 | 5.79 | 5.79 | 5.57 | 0 | 7,950 | 0 | |
09/12/2008 |
5.79
|
1,200 | 5.79 | 5.79 | 5.79 | 0 | 320 | 0 | |
08/12/2008 |
5.79
|
4,680 | 5.79 | 5.79 | 5.51 | 0 | 0 | 0 | |
05/12/2008 |
5.79
|
1,170 | 5.79 | 5.79 | 5.61 | 0 | 0 | 0 | |
04/12/2008 |
5.79
|
1,250 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
03/12/2008 |
5.79
|
710 | 5.83 | 5.83 | 5.67 | 0 | 0 | 0 | |
02/12/2008 |
5.83
|
4,890 | 6.11 | 6.11 | 5.83 | 0 | 0 | 0 | |
01/12/2008 |
6.11
|
3,620 | 6.08 | 6.11 | 5.92 | 0 | 2,000 | 0 | |
28/11/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
28/11/2008 |
6.08
|
24,610 | 5.79 | 6.08 | 5.98 | 0 | 0 | 0 | |
27/11/2008 |
5.79
|
3,930 | 5.79 | 5.86 | 5.76 | 100 | 0 | 0 | |
26/11/2008 |
5.79
|
7,230 | 5.98 | 5.98 | 5.79 | 0 | 0 | 0 | |
25/11/2008 |
5.98
|
6,810 | 5.70 | 5.98 | 5.79 | 0 | 0 | 0 | |
24/11/2008 |
5.70
|
60,510 | 5.95 | 5.95 | 5.70 | 0 | 58,930 | 0 | |
21/11/2008 |
5.95
|
53,850 | 6.25 | 6.25 | 5.95 | 6,000 | 40,750 | 0 | |
20/11/2008 |
6.25
|
6,700 | 6.28 | 6.40 | 6.10 | 0 | 0 | 0 | |
19/11/2008 |
6.28
|
5,010 | 6.59 | 6.83 | 6.28 | 0 | 0 | 0 | |
18/11/2008 |
6.59
|
2,490 | 6.28 | 6.59 | 6.13 | 0 | 0 | 0 | |
17/11/2008 |
6.28
|
900 | 6.53 | 6.53 | 6.28 | 0 | 0 | 0 | |
14/11/2008 |
6.53
|
1,330 | 6.53 | 6.83 | 6.53 | 0 | 0 | 0 | |
13/11/2008 |
6.53
|
6,100 | 6.40 | 6.53 | 6.19 | 0 | 0 | 0 | |
12/11/2008 |
6.40
|
4,870 | 6.37 | 6.40 | 6.10 | 1,580 | 0 | 0 | |
11/11/2008 |
6.37
|
12,510 | 6.71 | 6.71 | 6.37 | 0 | 0 | 0 | |
10/11/2008 |
6.71
|
7,260 | 6.74 | 6.77 | 6.71 | 0 | 0 | 0 | |
07/11/2008 |
6.74
|
12,980 | 7.08 | 7.08 | 6.74 | 0 | 0 | 0 | |
06/11/2008 |
7.08
|
14,960 | 7.44 | 7.44 | 7.08 | 0 | 0 | 0 | |
05/11/2008 |
7.44
|
16,640 | 7.38 | 7.53 | 7.38 | 0 | 0 | 0 | |
04/11/2008 |
7.38
|
7,350 | 7.17 | 7.38 | 7.32 | 0 | 0 | 0 | |
03/11/2008 |
7.17
|
7,400 | 7.08 | 7.23 | 6.77 | 380 | 0 | 0 | |
31/10/2008 |
7.08
|
13,510 | 6.74 | 7.08 | 7.01 | 0 | 0 | 0 | |
30/10/2008 |
6.74
|
11,000 | 6.43 | 6.74 | 6.43 | 0 | 100 | 0 | |
29/10/2008 |
6.43
|
17,490 | 6.13 | 6.43 | 6.43 | 0 | 0 | 0 | |
28/10/2008 |
6.13
|
24,550 | 6.43 | 6.43 | 6.13 | 0 | 0 | 0 | |
27/10/2008 |
6.43
|
18,560 | 6.77 | 6.77 | 6.43 | 0 | 3,650 | 0 | |
24/10/2008 |
6.77
|
18,640 | 7.11 | 7.11 | 6.77 | 0 | 0 | 0 | |
23/10/2008 |
7.11
|
65,570 | 7.47 | 7.47 | 7.11 | 0 | 1,100 | 0 | |
22/10/2008 |
7.47
|
23,410 | 7.29 | 7.47 | 6.95 | 0 | 0 | 0 | |
21/10/2008 |
7.29
|
16,530 | 6.95 | 7.29 | 7.23 | 0 | 1,000 | 0 | |
20/10/2008 |
6.95
|
16,070 | 6.65 | 6.95 | 6.37 | 0 | 0 | 0 | |
17/10/2008 |
6.65
|
23,200 | 6.34 | 6.65 | 6.34 | 3,000 | 1,000 | 0 | |
16/10/2008 |
6.34
|
28,370 | 6.34 | 6.34 | 6.04 | 100 | 1,000 | 0 | |
15/10/2008 |
6.34
|
27,580 | 6.07 | 6.34 | 6.13 | 800 | 0 | 0 | |
14/10/2008 |
6.07
|
10 | 5.79 | 6.07 | 6.07 | 0 | 0 | 0 | |
13/10/2008 |
5.79
|
36,510 | 5.92 | 5.95 | 5.67 | 0 | 0 | 0 | |
10/10/2008 |
5.92
|
36,580 | 6.22 | 6.40 | 5.92 | 0 | 0 | 0 | |
09/10/2008 |
6.22
|
42,830 | 6.53 | 6.71 | 6.22 | 0 | 0 | 0 | |
08/10/2008 |
6.53
|
22,600 | 6.86 | 6.86 | 6.53 | 0 | 0 | 0 | |
07/10/2008 |
6.86
|
13,020 | 7.20 | 7.20 | 6.86 | 0 | 0 | 0 | |
06/10/2008 |
7.20
|
12,070 | 7.56 | 7.56 | 7.20 | 100 | 1,000 | 0 | |
03/10/2008 |
7.56
|
10,860 | 7.62 | 7.62 | 7.47 | 100 | 0 | 0 | |
02/10/2008 |
7.62
|
6,130 | 7.47 | 7.62 | 7.47 | 0 | 0 | 0 | |
01/10/2008 |
7.47
|
17,400 | 7.53 | 7.53 | 7.23 | 0 | 0 | 0 | |
30/09/2008 |
7.53
|
1,710 | 7.93 | 7.93 | 7.53 | 100 | 600 | 0 | |
29/09/2008 |
7.93
|
20,650 | 8.08 | 8.08 | 7.69 | 18,200 | 0 | 0 | |
26/09/2008 |
8.08
|
48,700 | 7.78 | 8.08 | 7.78 | 16,740 | 2,000 | 0 | |
25/09/2008 |
7.78
|
37,080 | 7.78 | 7.78 | 7.47 | 16,260 | 0 | 0 | |
24/09/2008 |
7.78
|
12,520 | 7.78 | 7.78 | 7.78 | 2,000 | 0 | 0 | |
23/09/2008 |
7.78
|
40,060 | 7.62 | 7.93 | 7.32 | 600 | 0 | 0 | |
22/09/2008 |
7.62
|
20,250 | 7.29 | 7.62 | 7.62 | 1,000 | 0 | 0 | |
19/09/2008 |
7.29
|
67,970 | 6.95 | 7.29 | 7.26 | 0 | 51,230 | 0 | |
18/09/2008 |
6.95
|
17,270 | 7.32 | 7.32 | 6.95 | 2,010 | 3,000 | 0 | |
17/09/2008 |
7.32
|
24,320 | 7.29 | 7.32 | 7.01 | 0 | 0 | 0 | |
16/09/2008 |
7.29
|
23,680 | 7.62 | 7.96 | 7.29 | 0 | 0 | 0 | |
15/09/2008 |
7.62
|
39,050 | 7.81 | 8.17 | 7.62 | 0 | 4,500 | 0 | |
12/09/2008 |
7.81
|
34,870 | 8.20 | 8.20 | 7.81 | 0 | 0 | 0 | |
11/09/2008 |
8.20
|
65,670 | 8.63 | 8.94 | 8.20 | 470 | 9,200 | 0 | |
10/09/2008 |
8.63
|
67,060 | 9.06 | 9.06 | 8.63 | 100 | 23,500 | 0 | |
09/09/2008 |
9.06
|
47,810 | 9.15 | 9.61 | 8.69 | 0 | 0 | 0 | |
08/09/2008 |
9.15
|
47,580 | 9.39 | 9.39 | 8.94 | 0 | 0 | 0 | |
05/09/2008 |
9.39
|
30,230 | 9.82 | 9.82 | 9.39 | 70 | 200 | 0 | |
04/09/2008 |
9.82
|
77,170 | 9.82 | 10.31 | 9.76 | 3,040 | 0 | 0 | |
03/09/2008 |
9.82
|
72,490 | 9.36 | 9.82 | 9.61 | 0 | 0 | 0 | |
29/08/2008 |
9.36
|
92,200 | 9.85 | 10.03 | 9.36 | 250 | 0 | 0 | |
28/08/2008 |
9.85
|
58,900 | 10.37 | 10.37 | 9.85 | 1,200 | 0 | 0 | |
27/08/2008 |
10.37
|
127,150 | 10.37 | 10.89 | 10.37 | -8,120 | 0 | 0 |