Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.20 | 1.01% | 716,000 | -6,645 | -0.1 |
17.10
20.20
20
|
2 tháng
(2024-07-22) |
3 | 17.65% | 1,191,300 | -6,645 | -0.1 |
15.50
21
20
|
3 tháng
(2024-06-20) |
2.29 | 12.96% | 2,930,600 | -6,645 | -0.1 |
15.50
23.90
20
|
6 tháng
(2024-03-22) |
7.76 | 63.46% | 4,087,900 | -6,645 | -0.1 |
11
23.90
20
|
12 tháng
(2023-09-25) |
6.88 | 52.47% | 4,892,600 | -23,645 | -0.5 |
10.35
23.90
20
|
24 tháng
(2022-09-29) |
-4.06 | -16.87% | 6,677,756 | -44,245 | -1.1 |
10.35
24.12
20
|
36 tháng
(2021-10-04) |
-4.47 | -18.27% | 54,066,085 | -312,133 | -12.7 |
10.35
31.18
20
|
60 tháng
(2019-10-15) |
17.24 | 623.40% | 154,207,680 | -335,913 | -9.9 |
1.06
31.18
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/02/2009 |
6.27
|
36,490 | 6.50 | 6.50 | 6.27 | 0 | 0 | 0 | |
02/02/2009 |
6.50
|
10,050 | 6.50 | 6.55 | 6.41 | 0 | 0 | 0 | |
23/01/2009 |
6.50
|
21,200 | 6.45 | 6.55 | 6.41 | 0 | 0 | 0 | |
22/01/2009 |
6.45
|
45,260 | 6.55 | 6.73 | 6.45 | 0 | 35,000 | 0 | |
21/01/2009 |
6.55
|
11,800 | 6.59 | 6.69 | 6.55 | 0 | 0 | 0 | |
20/01/2009 |
6.59
|
38,920 | 6.87 | 6.92 | 6.59 | 0 | 0 | 0 | |
19/01/2009 |
6.87
|
19,470 | 7.01 | 7.01 | 6.87 | 0 | 0 | 0 | |
16/01/2009 |
7.01
|
23,490 | 6.92 | 7.01 | 6.87 | 4,800 | 0 | 0 | |
15/01/2009 |
6.92
|
20,040 | 7.01 | 7.06 | 6.87 | 0 | 0 | 0 | |
14/01/2009 |
7.01
|
22,980 | 7.06 | 7.15 | 6.92 | 0 | 0 | 0 | |
13/01/2009 |
7.06
|
11,320 | 7.20 | 7.20 | 7.01 | 0 | 0 | 0 | |
12/01/2009 |
7.20
|
56,480 | 7.06 | 7.34 | 7.10 | 0 | 0 | 0 | |
09/01/2009 |
7.06
|
54,480 | 6.87 | 7.15 | 6.87 | 0 | 0 | 0 | |
08/01/2009 |
6.87
|
135,280 | 7.06 | 7.10 | 6.87 | 0 | 0 | 0 | |
07/01/2009 |
7.06
|
55,410 | 6.96 | 7.20 | 7.06 | 0 | 0 | 0 | |
06/01/2009 |
6.96
|
61,970 | 7.15 | 7.15 | 6.96 | 0 | 0 | 0 | |
05/01/2009 |
7.15
|
26,830 | 7.20 | 7.24 | 6.96 | 0 | 0 | 0 | |
02/01/2009 |
7.20
|
199,060 | 6.87 | 7.20 | 7.10 | 0 | 0 | 0 | |
31/12/2008 |
6.87
|
171,460 | 6.87 | 7.20 | 6.87 | 0 | 0 | 0 | |
30/12/2008 |
6.87
|
70,300 | 6.55 | 6.87 | 6.87 | 0 | 0 | 0 | |
29/12/2008 |
6.55
|
28,340 | 6.36 | 6.59 | 6.36 | 0 | 0 | 0 | |
26/12/2008 |
6.36
|
22,700 | 6.36 | 6.41 | 6.27 | 0 | 4,800 | 0 | |
25/12/2008 |
6.36
|
22,360 | 6.41 | 6.55 | 6.31 | 0 | 4,700 | 0 | |
24/12/2008 |
6.41
|
24,740 | 6.36 | 6.50 | 6.17 | 0 | 4,490 | 0 | |
23/12/2008 |
6.36
|
47,380 | 6.55 | 6.55 | 6.31 | 20,000 | 7,500 | 0 | |
22/12/2008 |
6.55
|
21,720 | 6.50 | 6.64 | 6.50 | 0 | 5,000 | 0 | |
19/12/2008 |
6.50
|
52,810 | 6.50 | 6.50 | 6.36 | 0 | 0 | 0 | |
18/12/2008 |
6.50
|
19,990 | 6.36 | 6.55 | 6.41 | 0 | 0 | 0 | |
17/12/2008 |
6.36
|
33,660 | 6.55 | 6.55 | 6.27 | 0 | 6,000 | 0 | |
16/12/2008 |
6.55
|
16,820 | 6.87 | 6.87 | 6.55 | 0 | 0 | 0 | |
15/12/2008 |
6.87
|
32,510 | 6.55 | 6.87 | 6.50 | 0 | 0 | 0 | |
12/12/2008 |
6.55
|
35,820 | 6.27 | 6.55 | 6.50 | 0 | 0 | 0 | |
11/12/2008 |
6.27
|
30,630 | 6.22 | 6.36 | 6.08 | 0 | 0 | 0 | |
10/12/2008 |
6.22
|
25,070 | 6.55 | 6.73 | 6.22 | 0 | 0 | 0 | |
09/12/2008 |
6.55
|
45,260 | 6.82 | 6.82 | 6.50 | 100 | 0 | 0 | |
08/12/2008 |
6.82
|
34,900 | 7.15 | 7.15 | 6.82 | 20,000 | 2,210 | 0 | |
05/12/2008 |
7.15
|
34,760 | 7.52 | 7.52 | 7.15 | 0 | 0 | 0 | |
04/12/2008 |
7.52
|
58,590 | 7.52 | 7.89 | 7.52 | 10,000 | 0 | 0 | |
03/12/2008 |
7.52
|
88,510 | 7.89 | 7.89 | 7.52 | 10,000 | 0 | 0 | |
02/12/2008 |
7.89
|
4,990 | 8.26 | 8.26 | 7.89 | 0 | 0 | 0 | |
01/12/2008 |
8.26
|
54,170 | 8.68 | 8.68 | 8.26 | 0 | 0 | 0 | |
28/11/2008: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
28/11/2008 |
8.68
|
45,730 | 8.40 | 8.77 | 8.40 | 0 | 0 | 0 | |
27/11/2008 |
8.40
|
128,430 | 8.53 | 8.78 | 8.36 | 0 | 0 | 0 | |
26/11/2008 |
8.53
|
93,410 | 8.57 | 8.70 | 8.49 | 3,000 | 0 | 0 | |
25/11/2008 |
8.57
|
43,390 | 8.57 | 8.57 | 8.24 | 0 | 0 | 0 | |
24/11/2008 |
8.57
|
101,800 | 8.53 | 8.78 | 8.53 | 0 | 0 | 0 | |
21/11/2008 |
8.53
|
186,630 | 8.86 | 8.86 | 8.44 | 0 | 0 | 0 | |
20/11/2008 |
8.86
|
134,690 | 9.32 | 9.41 | 8.86 | 6,000 | 0 | 0 | |
19/11/2008 |
9.32
|
94,580 | 9.32 | 9.74 | 9.32 | 0 | 0 | 0 | |
18/11/2008 |
9.32
|
218,800 | 8.90 | 9.32 | 9.20 | 10,000 | 0 | 0 | |
17/11/2008 |
8.90
|
70,550 | 8.78 | 8.95 | 8.78 | 0 | 0 | 0 | |
14/11/2008 |
8.78
|
167,040 | 8.53 | 8.95 | 8.57 | 52,000 | 0 | 0 | |
13/11/2008 |
8.53
|
51,720 | 8.74 | 8.78 | 8.53 | 0 | 2,000 | 0 | |
12/11/2008 |
8.74
|
41,570 | 8.90 | 8.90 | 8.49 | 0 | 0 | 0 | |
11/11/2008 |
8.90
|
36,220 | 9.36 | 9.36 | 8.90 | 0 | 0 | 0 | |
10/11/2008 |
9.36
|
60,610 | 9.24 | 9.45 | 9.07 | 0 | 0 | 0 | |
07/11/2008 |
9.24
|
103,880 | 9.70 | 9.70 | 9.24 | 10,000 | 5,800 | 0 | |
06/11/2008 |
9.70
|
122,880 | 9.82 | 10.28 | 9.36 | 0 | 0 | 0 | |
05/11/2008 |
9.82
|
3,600 | 9.36 | 9.82 | 9.82 | 0 | 0 | 0 | |
04/11/2008 |
9.36
|
40,850 | 8.95 | 9.36 | 8.57 | 0 | 0 | 0 | |
03/11/2008 |
8.95
|
63,010 | 8.90 | 8.99 | 8.49 | 7,800 | 0 | 0 | |
31/10/2008 |
8.90
|
136,350 | 8.49 | 8.90 | 8.49 | 500 | 5,000 | 0 | |
30/10/2008 |
8.49
|
99,990 | 8.86 | 8.99 | 8.44 | 0 | 0 | 0 | |
29/10/2008 |
8.86
|
197,510 | 9.32 | 9.74 | 8.86 | 1,250 | 15,000 | 0 | |
28/10/2008 |
9.32
|
10,350 | 9.78 | 9.78 | 9.32 | 0 | 0 | 0 | |
27/10/2008 |
9.78
|
9,900 | 10.28 | 10.28 | 9.78 | 0 | 0 | 0 | |
24/10/2008 |
10.28
|
129,050 | 10.79 | 10.79 | 10.28 | 0 | 500 | 0 | |
23/10/2008 |
10.79
|
54,970 | 11.33 | 11.33 | 10.79 | 0 | 0 | 0 | |
22/10/2008 |
11.33
|
59,230 | 11.91 | 11.91 | 11.33 | 10,000 | 0 | 0 | |
21/10/2008 |
11.91
|
48,730 | 11.71 | 12.21 | 11.66 | 8,300 | 0 | 0 | |
20/10/2008 |
11.71
|
110,880 | 12.12 | 12.12 | 11.54 | 500 | 0 | 0 | |
17/10/2008 |
12.12
|
68,080 | 12.46 | 12.88 | 12.12 | 4,550 | 0 | 0 | |
16/10/2008 |
12.46
|
80,880 | 13.09 | 13.09 | 12.46 | 5,550 | 0 | 0 | |
15/10/2008 |
13.09
|
134,010 | 12.71 | 13.17 | 12.17 | 11,590 | 0 | 0 | |
14/10/2008 |
12.71
|
11,390 | 12.12 | 12.71 | 12.71 | 0 | 0 | 0 | |
13/10/2008 |
12.12
|
53,720 | 12.71 | 13.25 | 12.08 | 0 | 0 | 0 | |
10/10/2008 |
12.71
|
105,310 | 13.38 | 13.38 | 12.71 | 5,000 | 0 | 0 | |
09/10/2008 |
13.38
|
82,960 | 13.54 | 14.21 | 13.00 | 0 | 0 | 0 | |
08/10/2008 |
13.54
|
85,950 | 14.21 | 14.21 | 13.50 | 10,000 | 0 | 0 | |
07/10/2008 |
14.21
|
202,540 | 14.92 | 14.92 | 14.21 | 5,000 | 0 | 0 | |
06/10/2008 |
14.92
|
174,930 | 15.68 | 15.68 | 14.92 | 4,000 | 0 | 0 | |
03/10/2008 |
15.68
|
103,160 | 16.09 | 16.09 | 15.30 | 1,900 | 0 | 0 | |
02/10/2008 |
16.09
|
119,910 | 15.89 | 16.47 | 15.76 | 0 | 0 | 0 | |
01/10/2008 |
15.89
|
88,300 | 16.14 | 16.47 | 15.47 | 1,200 | 0 | 0 | |
30/09/2008 |
16.14
|
8,110 | 16.97 | 16.97 | 16.14 | 0 | 0 | 0 | |
29/09/2008 |
16.97
|
298,490 | 16.30 | 17.10 | 16.30 | 0 | 0 | 0 | |
26/09/2008 |
16.30
|
495,550 | 15.55 | 16.30 | 16.09 | 20,400 | 0 | 0 | |
25/09/2008 |
15.55
|
186,290 | 14.84 | 15.55 | 14.84 | 0 | 0 | 0 | |
24/09/2008 |
14.84
|
63,930 | 15.05 | 15.05 | 14.63 | 480 | 960 | 0 | |
23/09/2008 |
15.05
|
425,830 | 15.34 | 15.89 | 14.59 | 7,970 | 0 | 0 | |
22/09/2008 |
15.34
|
39,580 | 14.63 | 15.34 | 15.34 | 0 | 0 | 0 | |
19/09/2008 |
14.63
|
228,130 | 13.96 | 14.63 | 14.63 | 0 | 0 | 0 | |
18/09/2008 |
13.96
|
18,820 | 14.67 | 14.67 | 13.96 | 4,820 | 0 | 0 | |
17/09/2008 |
14.67
|
151,310 | 15.43 | 15.43 | 14.67 | 73,100 | 0 | 0 | |
16/09/2008 |
15.43
|
293,470 | 15.97 | 16.72 | 15.26 | 179,090 | 0 | 0 | |
15/09/2008 |
15.97
|
484,330 | 15.84 | 16.60 | 15.84 | 327,050 | 0 | 0 | |
12/09/2008 |
15.84
|
2,480 | 16.64 | 16.64 | 15.84 | 0 | 0 | 0 | |
11/09/2008 |
16.64
|
35,120 | 17.47 | 17.47 | 16.64 | 0 | 0 | 0 | |
10/09/2008 |
17.47
|
223,650 | 18.39 | 18.39 | 17.47 | 106,360 | 0 | 0 | |
09/09/2008 |
18.39
|
309,380 | 18.39 | 20.86 | 18.19 | 44,920 | 0 | 0 |