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) |
-0.60 | -3.28% | 115,400 | -5,600 | -0.1 |
17.30
18.40
17.70
|
2 tháng
(2024-07-22) |
-2.40 | -11.94% | 311,000 | -11,400 | -0.2 |
17.30
20.20
17.70
|
3 tháng
(2024-06-21) |
-3.45 | -16.31% | 451,400 | -16,400 | -0.3 |
17.30
21.15
17.70
|
6 tháng
(2024-03-25) |
-8.35 | -32.05% | 1,409,500 | -199,900 | -4.2 |
17.30
27
17.70
|
12 tháng
(2023-09-25) |
-5.80 | -24.68% | 2,876,400 | -208,300 | -4.4 |
17.30
27.50
17.70
|
24 tháng
(2022-09-30) |
-19.03 | -51.81% | 7,672,700 | -1,090,000 | -174.6 |
17.30
37.28
17.70
|
36 tháng
(2021-10-05) |
-11.46 | -39.30% | 12,188,400 | -314,410 | -147.1 |
17.30
45.38
17.70
|
60 tháng
(2019-10-16) |
-22.15 | -55.58% | 23,691,750 | -1,074,400 | -167.3 |
17.30
45.38
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/01/2009 |
5.29
|
1,500 | 5.23 | 5.48 | 5.23 | 0 | 100 | 0 | |
20/01/2009 |
5.23
|
1,650 | 5.26 | 5.29 | 5.20 | 0 | 100 | 0 | |
19/01/2009 |
5.26
|
3,190 | 5.29 | 5.29 | 5.26 | 0 | 0 | 0 | |
16/01/2009 |
5.29
|
3,710 | 5.29 | 5.29 | 5.23 | 0 | 0 | 0 | |
15/01/2009 |
5.29
|
3,760 | 5.29 | 5.32 | 5.26 | 0 | 0 | 0 | |
14/01/2009 |
5.29
|
4,730 | 5.23 | 5.42 | 5.23 | 0 | 100 | 0 | |
13/01/2009 |
5.23
|
8,480 | 5.45 | 5.45 | 5.23 | 0 | 0 | 0 | |
12/01/2009 |
5.45
|
5,310 | 5.39 | 5.45 | 5.29 | 30 | 0 | 0 | |
09/01/2009 |
5.39
|
2,800 | 5.35 | 5.42 | 5.35 | 40 | 0 | 0 | |
08/01/2009 |
5.35
|
12,620 | 5.23 | 5.48 | 5.11 | 0 | 100 | 0 | |
07/01/2009 |
5.23
|
11,770 | 4.98 | 5.23 | 5.20 | 0 | 100 | 0 | |
06/01/2009 |
4.98
|
4,210 | 4.98 | 5.04 | 4.98 | 20 | 0 | 0 | |
05/01/2009 |
4.98
|
3,380 | 4.98 | 4.98 | 4.95 | 20 | 0 | 0 | |
02/01/2009 |
4.98
|
610 | 4.95 | 4.98 | 4.92 | 0 | 0 | 0 | |
31/12/2008 |
4.95
|
1,320 | 4.95 | 4.98 | 4.92 | 0 | 0 | 0 | |
30/12/2008 |
4.95
|
6,120 | 4.95 | 4.98 | 4.95 | 0 | 100 | 0 | |
29/12/2008 |
4.95
|
2,760 | 4.95 | 4.95 | 4.83 | 0 | 0 | 0 | |
26/12/2008 |
4.95
|
1,940 | 4.92 | 4.95 | 4.95 | 500 | 0 | 0 | |
25/12/2008 |
4.92
|
2,280 | 4.95 | 4.95 | 4.86 | 0 | 0 | 0 | |
24/12/2008 |
4.95
|
2,270 | 4.83 | 4.98 | 4.86 | 0 | 0 | 0 | |
23/12/2008 |
4.83
|
3,820 | 4.95 | 4.95 | 4.79 | 0 | 2,870 | 0 | |
22/12/2008 |
4.95
|
2,180 | 4.79 | 4.98 | 4.92 | 0 | 0 | 0 | |
19/12/2008 |
4.79
|
930 | 4.86 | 4.86 | 4.79 | 0 | 0 | 0 | |
18/12/2008 |
4.86
|
1,200 | 4.95 | 5.01 | 4.86 | 0 | 0 | 0 | |
17/12/2008 |
4.95
|
320 | 4.79 | 4.95 | 4.67 | 0 | 0 | 0 | |
16/12/2008 |
4.79
|
4,330 | 5.04 | 5.04 | 4.79 | 0 | 0 | 0 | |
15/12/2008 |
5.04
|
2,740 | 5.01 | 5.23 | 4.86 | 0 | 0 | 0 | |
12/12/2008 |
5.01
|
4,920 | 4.79 | 5.01 | 4.92 | 3,270 | 0 | 0 | |
11/12/2008 |
4.79
|
1,210 | 4.67 | 4.79 | 4.70 | 80 | 0 | 0 | |
10/12/2008 |
4.67
|
2,650 | 4.67 | 4.79 | 4.67 | 460 | 0 | 0 | |
09/12/2008 |
4.67
|
370 | 4.58 | 4.67 | 4.61 | 0 | 0 | 0 | |
08/12/2008 |
4.58
|
7,680 | 4.79 | 4.79 | 4.58 | 500 | 0 | 0 | |
05/12/2008 |
4.79
|
7,620 | 5.01 | 5.01 | 4.76 | 0 | 0 | 0 | |
04/12/2008 |
5.01
|
1,100 | 4.95 | 5.01 | 4.95 | 0 | 0 | 0 | |
03/12/2008 |
4.95
|
3,110 | 4.98 | 5.04 | 4.83 | 0 | 0 | 0 | |
02/12/2008 |
4.98
|
2,800 | 5.07 | 5.07 | 4.86 | 0 | 0 | 0 | |
01/12/2008 |
5.07
|
3,970 | 4.98 | 5.07 | 4.98 | 0 | 0 | 0 | |
28/11/2008 |
4.98
|
4,280 | 4.76 | 4.98 | 4.98 | 0 | 0 | 0 | |
27/11/2008 |
4.76
|
4,800 | 4.92 | 4.95 | 4.76 | 0 | 0 | 0 | |
26/11/2008 |
4.92
|
1,590 | 5.11 | 5.11 | 4.92 | 0 | 0 | 0 | |
25/11/2008 |
5.11
|
3,230 | 4.98 | 5.14 | 4.79 | 0 | 0 | 0 | |
24/11/2008 |
4.98
|
3,900 | 4.86 | 5.04 | 4.86 | 0 | 0 | 0 | |
21/11/2008 |
4.86
|
4,310 | 4.83 | 4.92 | 4.64 | 0 | 0 | 0 | |
20/11/2008 |
4.83
|
7,340 | 5.04 | 5.04 | 4.83 | 0 | 0 | 0 | |
19/11/2008 |
5.04
|
6,350 | 5.17 | 5.26 | 5.04 | 0 | 0 | 0 | |
18/11/2008 |
5.17
|
2,480 | 5.23 | 5.29 | 5.11 | 0 | 0 | 0 | |
17/11/2008 |
5.23
|
3,500 | 5.48 | 5.48 | 5.23 | 0 | 0 | 0 | |
14/11/2008 |
5.48
|
3,790 | 5.42 | 5.60 | 5.48 | 0 | 430 | 0 | |
13/11/2008 |
5.42
|
5,250 | 5.26 | 5.42 | 5.23 | 0 | 0 | 0 | |
12/11/2008 |
5.26
|
5,290 | 5.14 | 5.32 | 4.95 | 0 | 0 | 0 | |
11/11/2008 |
5.14
|
5,270 | 5.32 | 5.32 | 5.11 | 0 | 0 | 0 | |
10/11/2008 |
5.32
|
15,100 | 5.51 | 5.60 | 5.32 | 0 | 0 | 0 | |
07/11/2008 |
5.51
|
1,880 | 5.79 | 5.79 | 5.51 | 0 | 0 | 0 | |
06/11/2008 |
5.79
|
9,440 | 6.07 | 6.07 | 5.79 | 0 | 0 | 0 | |
05/11/2008 |
6.07
|
7,130 | 5.79 | 6.07 | 6.07 | 0 | 0 | 0 | |
04/11/2008 |
5.79
|
13,070 | 5.54 | 5.79 | 5.45 | 0 | 0 | 0 | |
03/11/2008 |
5.54
|
9,330 | 5.51 | 5.67 | 5.26 | 450 | 0 | 0 | |
31/10/2008 |
5.51
|
6,850 | 5.26 | 5.51 | 5.32 | 0 | 0 | 0 | |
30/10/2008 |
5.26
|
9,370 | 5.07 | 5.26 | 4.86 | 0 | 6,790 | 0 | |
29/10/2008 |
5.07
|
15,800 | 4.86 | 5.07 | 4.98 | 0 | 0 | 0 | |
28/10/2008 |
4.86
|
15,110 | 4.98 | 4.98 | 4.73 | 100 | 0 | 0 | |
27/10/2008 |
4.98
|
1,110 | 5.23 | 5.23 | 4.98 | 0 | 0 | 0 | |
24/10/2008 |
5.23
|
5,910 | 5.48 | 5.48 | 5.23 | 700 | 0 | 0 | |
23/10/2008 |
5.48
|
5,260 | 5.76 | 5.76 | 5.48 | 0 | 1,970 | 0 | |
22/10/2008 |
5.76
|
4,200 | 5.95 | 5.95 | 5.67 | 0 | 0 | 0 | |
21/10/2008 |
5.95
|
7,370 | 5.79 | 6.07 | 5.63 | 0 | 0 | 0 | |
20/10/2008 |
5.79
|
15,100 | 6.07 | 6.07 | 5.79 | 0 | 0 | 0 | |
17/10/2008 |
6.07
|
8,220 | 5.79 | 6.07 | 5.76 | 0 | 0 | 0 | |
16/10/2008 |
5.79
|
12,840 | 5.98 | 6.13 | 5.70 | 1,000 | 0 | 0 | |
15/10/2008 |
5.98
|
14,930 | 5.70 | 5.98 | 5.92 | 2,590 | 0 | 0 | |
14/10/2008 |
5.70
|
200 | 5.45 | 5.70 | 5.70 | 0 | 0 | 0 | |
13/10/2008 |
5.45
|
14,730 | 5.29 | 5.54 | 5.04 | 0 | 0 | 0 | |
10/10/2008 |
5.29
|
4,140 | 5.54 | 5.54 | 5.29 | 0 | 0 | 0 | |
09/10/2008 |
5.54
|
14,890 | 5.82 | 6.10 | 5.54 | 570 | 1,910 | 0 | |
08/10/2008 |
5.82
|
10,280 | 6.10 | 6.10 | 5.82 | 0 | 1,790 | 0 | |
07/10/2008 |
6.10
|
2,700 | 6.41 | 6.41 | 6.10 | 0 | 0 | 0 | |
06/10/2008 |
6.41
|
6,560 | 6.72 | 6.72 | 6.41 | 1,000 | 0 | 0 | |
03/10/2008 |
6.72
|
4,880 | 6.97 | 6.97 | 6.72 | 0 | 0 | 0 | |
02/10/2008 |
6.97
|
14,420 | 6.72 | 7.04 | 6.72 | 1,000 | 6,440 | 0 | |
01/10/2008 |
6.72
|
17,130 | 6.97 | 7.16 | 6.66 | 0 | 500 | 0 | |
30/09/2008 |
6.97
|
670 | 7.28 | 7.28 | 6.97 | 0 | 0 | 0 | |
29/09/2008 |
7.28
|
13,830 | 7.66 | 7.78 | 7.28 | 500 | 300 | 0 | |
26/09/2008 |
7.66
|
7,650 | 7.35 | 7.66 | 7.35 | 0 | 0 | 0 | |
25/09/2008 |
7.35
|
9,460 | 7.04 | 7.35 | 6.97 | 0 | 200 | 0 | |
24/09/2008 |
7.04
|
21,420 | 6.79 | 7.10 | 6.72 | 0 | 0 | 0 | |
23/09/2008 |
6.79
|
33,570 | 6.60 | 6.91 | 6.41 | 500 | 200 | 0 | |
22/09/2008 |
6.60
|
700 | 6.29 | 6.60 | 6.60 | 0 | 0 | 0 | |
19/09/2008 |
6.29
|
16,410 | 6.04 | 6.29 | 6.29 | 200 | 0 | 0 | |
18/09/2008 |
6.04
|
3,280 | 6.35 | 6.35 | 6.04 | 470 | 0 | 0 | |
17/09/2008 |
6.35
|
17,580 | 6.66 | 6.66 | 6.35 | 2,200 | 0 | 0 | |
16/09/2008 |
6.66
|
9,350 | 6.97 | 6.97 | 6.66 | 0 | 0 | 0 | |
15/09/2008 |
6.97
|
24,610 | 7.28 | 7.60 | 6.97 | 0 | 300 | 0 | |
12/09/2008 |
7.28
|
390 | 7.66 | 7.66 | 7.28 | 0 | 0 | 0 | |
11/09/2008 |
7.66
|
770 | 8.03 | 8.03 | 7.66 | 0 | 0 | 0 | |
10/09/2008 |
8.03
|
7,420 | 8.41 | 8.41 | 8.03 | 0 | 0 | 0 | |
09/09/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
09/09/2008 |
8.41
|
23,570 | 8.81 | 8.81 | 8.41 | 0 | 0 | 0 | |
08/09/2008 |
8.81
|
1,930 | 9.24 | 9.24 | 8.81 | 0 | 0 | 0 | |
05/09/2008 |
9.24
|
5,800 | 9.67 | 9.67 | 9.24 | 0 | 0 | 0 | |
04/09/2008 |
9.67
|
18,920 | 10.17 | 10.17 | 9.67 | 0 | 3,000 | 0 | |
03/09/2008 |
10.17
|
17,220 | 9.73 | 10.17 | 9.86 | 1,180 | 0 | 0 |