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) |
-0.20 | -28.57% | 23,500 | 0 | 0 |
0.50
0.70
0.50
|
2 tháng
(2024-07-22) |
-0.20 | -28.57% | 55,400 | 0 | 0 |
0.50
0.80
0.50
|
3 tháng
(2024-07-04) |
-0.20 | -28.57% | 127,500 | 0 | 0 |
0.50
0.80
0.50
|
6 tháng
(2024-03-25) |
-0.30 | -37.50% | 216,691 | 0 | 0 |
0.50
0.80
0.50
|
12 tháng
(2023-09-25) |
-0.20 | -28.57% | 1,166,018 | -8,400 | -0.0 |
0.50
0.90
0.50
|
24 tháng
(2022-09-30) |
-0.70 | -58.33% | 3,401,817 | -8,400 | -0.0 |
0.50
1.20
0.50
|
36 tháng
(2021-10-05) |
-1.60 | -76.19% | 8,738,521 | -8,625 | -0.0 |
0.50
4
0.50
|
60 tháng
(2019-10-16) |
-0.50 | -50% | 11,891,438 | -19,033 | -0.0 |
0.50
4
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/09/2009 |
12.95
|
256,840 | 12.95 | 13.03 | 12.63 | 0 | 0 | 0 | |
21/09/2009 |
12.71
|
308,260 | 12.71 | 12.79 | 12.55 | 0 | 9,000 | 0 | |
18/09/2009 |
12.55
|
236,870 | 12.63 | 12.87 | 12.55 | 500 | 0 | 0 | |
17/09/2009 |
12.63
|
270,870 | 12.63 | 12.79 | 12.55 | 0 | 0 | 0 | |
16/09/2009: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
16/09/2009 |
12.79
|
271,590 | 13.19 | 13.19 | 12.79 | 3,000 | 0 | 0 | |
15/09/2009 |
13.03
|
372,340 | 13.03 | 13.19 | 12.73 | 0 | 0 | 0 | |
14/09/2009 |
12.96
|
806,460 | 13.34 | 13.34 | 12.96 | 10 | 0 | 0 | |
11/09/2009 |
13.57
|
1,540,000 | 13.95 | 13.95 | 12.88 | 3,000 | 0 | 0 | |
10/09/2009 |
13.34
|
291,270 | 13.34 | 13.34 | 13.34 | 9,000 | 0 | 0 | |
09/09/2009 |
12.73
|
823,380 | 12.73 | 12.73 | 12.57 | 0 | 0 | 0 | |
08/09/2009 |
12.19
|
340,200 | 12.11 | 12.19 | 12.04 | 0 | 0 | 0 | |
07/09/2009 |
11.65
|
294,410 | 11.81 | 11.96 | 11.50 | 0 | 6,000 | 0 | |
04/09/2009 |
12.04
|
1,152,250 | 12.04 | 12.27 | 11.73 | 500 | 3,300 | 0 | |
03/09/2009 |
11.73
|
392,580 | 11.58 | 11.88 | 11.50 | 0 | 6,000 | 0 | |
02/09/2009 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
01/09/2009 |
11.81
|
248,360 | 11.81 | 11.81 | 11.50 | 0 | 0 | 0 | |
31/08/2009 |
11.81
|
546,120 | 11.50 | 11.81 | 11.35 | 0 | 5,500 | 0 | |
28/08/2009 |
11.27
|
249,340 | 11.19 | 11.27 | 11.12 | 0 | 0 | 0 | |
27/08/2009 |
11.04
|
166,490 | 10.96 | 11.12 | 10.81 | 0 | 8,800 | 0 | |
26/08/2009 |
10.89
|
215,510 | 10.81 | 11.04 | 10.73 | 0 | 3,000 | 0 | |
25/08/2009 |
10.89
|
195,510 | 10.81 | 11.04 | 10.73 | 0 | 0 | 0 | |
24/08/2009 |
10.96
|
161,620 | 11.12 | 11.12 | 10.81 | 0 | 0 | 0 | |
21/08/2009 |
11.12
|
371,780 | 11.27 | 11.42 | 11.12 | 18,000 | 0 | 0 | |
20/08/2009 |
10.96
|
253,350 | 10.81 | 10.96 | 10.66 | 6,000 | 0 | 0 | |
19/08/2009 |
10.73
|
123,380 | 10.81 | 10.81 | 10.58 | 0 | 0 | 0 | |
18/08/2009 |
10.73
|
118,260 | 10.50 | 10.81 | 10.50 | 0 | 15,000 | 0 | |
17/08/2009 |
10.58
|
190,190 | 10.73 | 10.96 | 10.58 | 0 | 0 | 0 | |
14/08/2009 |
10.58
|
266,060 | 10.58 | 10.81 | 10.27 | 0 | 0 | 0 | |
13/08/2009 |
10.81
|
249,870 | 11.12 | 11.12 | 10.73 | 3,000 | 6,000 | 0 | |
12/08/2009 |
11.04
|
212,570 | 11.42 | 11.50 | 10.96 | 3,000 | 0 | 0 | |
11/08/2009 |
11.27
|
629,440 | 10.96 | 11.27 | 10.73 | 23,500 | 0 | 0 | |
10/08/2009 |
10.73
|
252,580 | 10.35 | 10.73 | 10.27 | 0 | 0 | 0 | |
07/08/2009 |
10.27
|
124,120 | 10.20 | 10.27 | 10.12 | 6,000 | 0 | 0 | |
06/08/2009 |
10.12
|
194,140 | 10.12 | 10.35 | 10.12 | 0 | 0 | 0 | |
05/08/2009 |
10.12
|
191,890 | 9.89 | 10.12 | 9.81 | 13,000 | 0 | 0 | |
04/08/2009 |
9.97
|
185,880 | 10.04 | 10.04 | 9.81 | 0 | 0 | 0 | |
03/08/2009 |
9.81
|
140,500 | 9.89 | 9.89 | 9.74 | 0 | 0 | 0 | |
31/07/2009 |
9.81
|
72,950 | 9.81 | 9.81 | 9.66 | 0 | 0 | 0 | |
30/07/2009 |
9.58
|
88,790 | 9.66 | 9.81 | 9.58 | 0 | 0 | 0 | |
29/07/2009 |
9.74
|
80,570 | 9.81 | 9.97 | 9.58 | 0 | 0 | 0 | |
28/07/2009 |
9.81
|
240,900 | 9.89 | 9.97 | 9.74 | 0 | 0 | 0 | |
27/07/2009 |
10.20
|
168,370 | 10.35 | 10.43 | 10.20 | 6,100 | 0 | 0 | |
24/07/2009 |
10.20
|
131,480 | 10.20 | 10.20 | 10.20 | 3,000 | 0 | 0 | |
23/07/2009 |
9.74
|
49,640 | 9.66 | 9.74 | 9.51 | 0 | 400 | 0 | |
22/07/2009 |
9.58
|
64,970 | 9.74 | 9.74 | 9.51 | 3,000 | 0 | 0 | |
21/07/2009 |
9.51
|
22,220 | 9.43 | 9.58 | 9.43 | 0 | 0 | 0 | |
20/07/2009 |
9.43
|
86,460 | 9.58 | 9.66 | 9.35 | 0 | 0 | 0 | |
17/07/2009 |
9.81
|
36,410 | 9.81 | 9.89 | 9.81 | 0 | 0 | 0 | |
16/07/2009 |
9.97
|
96,330 | 10.04 | 10.12 | 9.89 | 3,000 | 0 | 0 | |
15/07/2009 |
9.89
|
56,340 | 9.97 | 9.97 | 9.81 | 0 | 0 | 0 | |
14/07/2009 |
9.58
|
87,590 | 9.58 | 9.81 | 9.51 | 0 | 0 | 0 | |
13/07/2009 |
9.74
|
61,780 | 9.89 | 9.97 | 9.74 | 3,000 | 0 | 0 | |
10/07/2009 |
9.97
|
72,280 | 10.20 | 10.20 | 9.89 | 0 | 0 | 0 | |
09/07/2009 |
10.20
|
95,870 | 10.04 | 10.43 | 10.04 | 0 | 0 | 0 | |
08/07/2009 |
10.12
|
81,210 | 10.27 | 10.27 | 9.97 | 0 | 0 | 0 | |
07/07/2009 |
10.12
|
106,450 | 10.35 | 10.35 | 9.97 | 0 | 0 | 0 | |
06/07/2009 |
10.12
|
108,980 | 9.66 | 10.12 | 9.66 | 0 | 0 | 0 | |
03/07/2009 |
9.66
|
82,380 | 9.35 | 9.66 | 9.35 | 0 | 0 | 0 | |
02/07/2009 |
9.66
|
110,990 | 9.35 | 9.74 | 9.35 | 0 | 0 | 0 | |
01/07/2009 |
9.35
|
235,150 | 9.35 | 9.51 | 9.35 | 4,500 | 0 | 0 | |
30/06/2009 |
9.81
|
184,480 | 10.20 | 10.35 | 9.74 | 2,000 | 0 | 0 | |
29/06/2009 |
10.20
|
86,340 | 10.35 | 10.43 | 10.20 | 0 | 0 | 0 | |
26/06/2009 |
10.50
|
85,460 | 10.50 | 10.58 | 10.27 | 0 | 0 | 0 | |
25/06/2009 |
10.50
|
131,440 | 10.89 | 10.96 | 10.50 | 0 | 0 | 0 | |
24/06/2009 |
10.50
|
83,050 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
23/06/2009 |
10.04
|
85,740 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
22/06/2009 |
10.50
|
174,800 | 10.66 | 10.96 | 10.50 | 0 | 0 | 0 | |
19/06/2009 |
11.04
|
134,090 | 11.12 | 11.12 | 10.66 | 0 | 0 | 0 | |
18/06/2009 |
10.73
|
240,910 | 11.27 | 11.27 | 10.73 | 0 | 22,500 | 0 | |
17/06/2009 |
10.73
|
279,420 | 10.73 | 10.73 | 10.73 | 4,000 | 0 | 0 | |
16/06/2009 |
11.27
|
84,310 | 11.27 | 11.27 | 11.27 | 0 | 300 | 0 | |
15/06/2009 |
11.81
|
299,020 | 11.81 | 12.04 | 11.81 | 0 | 2,000 | 0 | |
12/06/2009 |
12.42
|
502,400 | 12.88 | 12.88 | 11.88 | 0 | 0 | 0 | |
11/06/2009 |
12.27
|
438,500 | 11.96 | 12.27 | 11.81 | 0 | 0 | 0 | |
10/06/2009 |
11.73
|
500,200 | 11.73 | 11.88 | 11.73 | 0 | 1,500 | 0 | |
09/06/2009 |
12.34
|
802,880 | 12.34 | 12.34 | 11.81 | 0 | 0 | 0 | |
08/06/2009 |
11.81
|
91,940 | 11.81 | 11.81 | 11.81 | 0 | 3,300 | 0 | |
05/06/2009 |
11.27
|
220,110 | 11.27 | 11.27 | 11.27 | 0 | 2,500 | 0 | |
04/06/2009 |
10.73
|
584,910 | 10.35 | 10.73 | 10.35 | 0 | 5,000 | 0 | |
03/06/2009 |
10.27
|
250,950 | 10.35 | 10.43 | 10.12 | 0 | 1,500 | 0 | |
02/06/2009 |
10.50
|
520,350 | 10.50 | 10.50 | 10.35 | 500 | 0 | 0 | |
01/06/2009 |
10.04
|
478,060 | 9.89 | 10.04 | 9.58 | 2,000 | 20,000 | 0 | |
29/05/2009 |
9.58
|
355,050 | 9.58 | 9.74 | 9.35 | 2,000 | 0 | 0 | |
28/05/2009 |
9.51
|
435,040 | 9.51 | 9.66 | 9.51 | 0 | 0 | 0 | |
27/05/2009 |
9.97
|
369,150 | 10.27 | 10.27 | 9.89 | 1,300 | 0 | 0 | |
26/05/2009 |
10.35
|
321,190 | 10.58 | 10.66 | 10.12 | 0 | 0 | 0 | |
25/05/2009 |
10.43
|
763,550 | 10.12 | 10.43 | 9.89 | 660 | 0 | 0 | |
22/05/2009 |
9.97
|
1,408,520 | 9.58 | 10.20 | 9.43 | 63,370 | 5,000 | 0 | |
21/05/2009 |
9.89
|
211,120 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
20/05/2009 |
9.43
|
68,130 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
19/05/2009 |
9.05
|
95,120 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
18/05/2009 |
8.66
|
412,420 | 8.66 | 8.66 | 8.59 | 0 | 900 | 0 | |
15/05/2009 |
8.28
|
372,080 | 8.20 | 8.28 | 8.05 | 0 | 0 | 0 | |
14/05/2009 |
7.90
|
400,740 | 7.90 | 7.97 | 7.59 | 5,000 | 0 | 0 | |
13/05/2009 |
7.90
|
572,400 | 7.90 | 7.90 | 7.67 | 0 | 0 | 0 | |
12/05/2009 |
7.59
|
278,220 | 7.36 | 7.59 | 7.36 | 0 | 0 | 0 | |
11/05/2009 |
7.28
|
227,340 | 7.36 | 7.36 | 7.21 | 0 | 0 | 0 | |
08/05/2009 |
7.36
|
168,250 | 7.44 | 7.59 | 7.36 | 0 | 0 | 0 | |
07/05/2009 |
7.51
|
228,560 | 7.44 | 7.51 | 7.28 | 0 | 0 | 0 | |
06/05/2009 |
7.28
|
366,010 | 7.36 | 7.59 | 7.28 | 0 | 0 | 0 |