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) |
-0.30 | -14.29% | 200 | 0 | 0 |
1.80
2.10
1.80
|
2 tháng
(2024-07-22) |
-0.30 | -14.29% | 200 | 0 | 0 |
1.80
2.10
1.80
|
3 tháng
(2024-06-21) |
-0.30 | -14.29% | 200 | 0 | 0 |
1.80
2.10
1.80
|
6 tháng
(2024-04-09) |
-0.20 | -10% | 2,000 | 0 | 0 |
1.80
2.40
1.80
|
12 tháng
(2023-09-29) |
-0.70 | -28% | 6,600 | 1,800 | 0.0 |
1.80
2.50
1.80
|
24 tháng
(2022-09-30) |
-17.70 | -90.77% | 70,448 | 17,043 | 0.1 |
1.80
19.50
1.80
|
36 tháng
(2021-10-05) |
-4.70 | -72.31% | 285,470 | 6,843 | -0.1 |
1.80
20
1.80
|
60 tháng
(2019-10-16) |
-3.20 | -64% | 3,006,934 | -3,298 | -0.1 |
1.60
20
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2010 |
7.09
|
100 | 6.72 | 7.09 | 7.09 | 0 | 0 | 0 | |
03/02/2010 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
02/02/2010 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
01/02/2010 |
6.72
|
100 | 7.22 | 7.22 | 6.72 | 0 | 0 | 0 | |
29/01/2010 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
28/01/2010 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
27/01/2010 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
26/01/2010 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
25/01/2010 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
22/01/2010 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
21/01/2010 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
20/01/2010 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
19/01/2010 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
18/01/2010 |
7.22
|
100 | 7.09 | 7.22 | 7.22 | 0 | 0 | 0 | |
15/01/2010 |
7.09
|
200 | 7.37 | 7.37 | 6.88 | 0 | 0 | 0 | |
14/01/2010 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
13/01/2010 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
12/01/2010 |
7.37
|
0 | 7.06 | 7.37 | 7.37 | 0 | 0 | 0 | |
11/01/2010 |
7.06
|
1,900 | 7.19 | 7.43 | 7.06 | 0 | 0 | 0 | |
08/01/2010 |
7.19
|
3,800 | 6.97 | 7.53 | 7.19 | 0 | 0 | 0 | |
07/01/2010 |
6.97
|
7,500 | 7.16 | 7.40 | 6.94 | 0 | 0 | 0 | |
06/01/2010 |
7.16
|
3,400 | 7.16 | 7.46 | 7.16 | 0 | 0 | 0 | |
05/01/2010 |
7.16
|
1,200 | 6.88 | 7.16 | 7.13 | 0 | 0 | 0 | |
04/01/2010 |
6.88
|
1,300 | 6.17 | 6.88 | 6.57 | 0 | 0 | 0 | |
31/12/2009 |
6.17
|
400 | 6.17 | 6.60 | 6.17 | 0 | 0 | 0 | |
30/12/2009 |
6.17
|
900 | 6.48 | 6.48 | 6.17 | 0 | 0 | 0 | |
29/12/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
29/12/2009 |
6.48
|
800 | 6.66 | 7.19 | 6.26 | 0 | 0 | 0 | |
28/12/2009 |
6.66
|
4,600 | 7.04 | 7.35 | 6.66 | 0 | 0 | 0 | |
25/12/2009 |
7.04
|
1,400 | 6.63 | 7.07 | 6.63 | 0 | 0 | 0 | |
24/12/2009 |
6.63
|
1,300 | 7.01 | 7.01 | 6.63 | 0 | 0 | 0 | |
23/12/2009 |
7.01
|
400 | 6.92 | 7.01 | 7.01 | 0 | 0 | 0 | |
22/12/2009 |
6.92
|
5,900 | 7.35 | 7.61 | 6.86 | 0 | 0 | 0 | |
21/12/2009 |
7.35
|
200 | 6.92 | 7.35 | 7.35 | 0 | 0 | 0 | |
18/12/2009 |
6.92
|
100 | 6.49 | 6.92 | 6.92 | 0 | 0 | 0 | |
17/12/2009 |
6.49
|
200 | 6.06 | 6.49 | 6.49 | 0 | 0 | 0 | |
16/12/2009 |
6.06
|
1,700 | 6.49 | 6.49 | 6.06 | 0 | 0 | 0 | |
15/12/2009 |
6.49
|
400 | 6.95 | 6.95 | 6.49 | 0 | 0 | 0 | |
14/12/2009 |
6.95
|
6,500 | 7.47 | 7.47 | 6.95 | 0 | 0 | 0 | |
11/12/2009 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
10/12/2009 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
09/12/2009 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
08/12/2009 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
07/12/2009 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
04/12/2009 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
03/12/2009 |
7.47
|
0 | 7.44 | 7.47 | 7.47 | 0 | 0 | 0 | |
02/12/2009 |
7.44
|
9,500 | 7.44 | 7.50 | 7.44 | 0 | 0 | 0 | |
01/12/2009 |
7.44
|
300 | 7.99 | 7.99 | 7.44 | 0 | 0 | 0 | |
30/11/2009 |
7.99
|
100 | 7.47 | 7.99 | 7.99 | 0 | 0 | 0 | |
27/11/2009 |
7.47
|
4,700 | 7.82 | 7.82 | 7.47 | 0 | 0 | 0 | |
26/11/2009 |
7.82
|
0 | 7.76 | 7.82 | 7.82 | 0 | 0 | 0 | |
25/11/2009 |
7.76
|
2,000 | 7.93 | 7.93 | 7.76 | 0 | 0 | 0 | |
24/11/2009 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
23/11/2009 |
7.93
|
2,000 | 7.87 | 7.93 | 7.93 | 0 | 0 | 0 | |
20/11/2009 |
7.87
|
2,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
19/11/2009 |
7.87
|
13,600 | 7.87 | 7.93 | 7.87 | 0 | 0 | 0 | |
18/11/2009 |
7.87
|
5,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
17/11/2009 |
7.87
|
4,700 | 7.82 | 7.87 | 7.85 | 0 | 0 | 0 | |
16/11/2009 |
7.82
|
6,100 | 7.76 | 7.85 | 7.64 | 0 | 0 | 0 | |
13/11/2009 |
7.76
|
2,800 | 7.79 | 8.08 | 7.76 | 0 | 0 | 0 | |
12/11/2009 |
7.79
|
11,600 | 7.79 | 7.79 | 7.73 | 0 | 0 | 0 | |
11/11/2009 |
7.79
|
2,900 | 7.73 | 7.79 | 7.53 | 0 | 0 | 0 | |
10/11/2009 |
7.73
|
3,500 | 7.79 | 7.79 | 7.50 | 0 | 0 | 0 | |
09/11/2009 |
7.79
|
3,000 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
06/11/2009 |
7.79
|
24,500 | 7.56 | 8.02 | 7.79 | 0 | 0 | 0 | |
05/11/2009 |
7.56
|
4,300 | 7.47 | 7.59 | 7.38 | 0 | 0 | 0 | |
04/11/2009 |
7.47
|
1,000 | 7.50 | 7.50 | 7.47 | 0 | 0 | 0 | |
03/11/2009 |
7.50
|
2,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
02/11/2009 |
7.50
|
5,000 | 7.53 | 7.53 | 7.50 | 0 | 0 | 0 | |
30/10/2009 |
7.53
|
6,300 | 7.41 | 7.70 | 7.53 | 0 | 0 | 0 | |
29/10/2009 |
7.41
|
5,000 | 7.73 | 7.87 | 7.41 | 1,000 | 0 | 0 | |
28/10/2009 |
7.73
|
10,800 | 7.64 | 7.90 | 7.59 | 0 | 0 | 0 | |
27/10/2009 |
7.64
|
6,100 | 7.76 | 7.79 | 7.56 | 0 | 0 | 0 | |
26/10/2009 |
7.76
|
19,300 | 7.59 | 7.79 | 7.61 | 0 | 0 | 0 | |
23/10/2009 |
7.59
|
7,800 | 7.79 | 8.05 | 7.59 | 0 | 0 | 0 | |
22/10/2009 |
7.79
|
5,000 | 7.38 | 8.36 | 7.64 | 0 | 0 | 0 | |
21/10/2009 |
7.38
|
21,900 | 7.79 | 8.28 | 7.38 | 0 | 0 | 0 | |
20/10/2009 |
7.79
|
29,900 | 7.50 | 7.85 | 7.70 | 0 | 0 | 0 | |
19/10/2009 |
7.50
|
5,600 | 7.56 | 7.56 | 7.27 | 0 | 0 | 0 | |
16/10/2009 |
7.56
|
7,000 | 7.64 | 8.28 | 7.56 | 0 | 0 | 0 | |
15/10/2009 |
7.64
|
6,400 | 7.79 | 7.93 | 7.64 | 0 | 0 | 0 | |
14/10/2009 |
7.79
|
6,900 | 7.30 | 7.79 | 7.59 | 0 | 0 | 0 | |
13/10/2009 |
7.30
|
13,800 | 7.76 | 7.93 | 7.24 | 0 | 0 | 0 | |
12/10/2009 |
7.76
|
21,900 | 7.38 | 7.76 | 7.61 | 0 | 0 | 0 | |
09/10/2009 |
7.38
|
24,500 | 6.86 | 7.38 | 6.89 | 0 | 0 | 0 | |
08/10/2009 |
6.86
|
4,200 | 6.81 | 7.21 | 6.86 | 0 | 0 | 0 | |
07/10/2009 |
6.81
|
2,700 | 6.72 | 7.10 | 6.81 | 0 | 0 | 0 | |
06/10/2009 |
6.72
|
3,700 | 6.35 | 6.75 | 6.63 | 0 | 0 | 0 | |
05/10/2009 |
6.35
|
2,700 | 6.78 | 6.78 | 6.29 | 0 | 0 | 0 | |
02/10/2009 |
6.78
|
4,700 | 7.21 | 7.21 | 6.66 | 0 | 0 | 0 | |
01/10/2009 |
7.21
|
4,800 | 7.07 | 7.35 | 7.04 | 0 | 0 | 0 | |
30/09/2009 |
7.07
|
21,600 | 6.84 | 7.21 | 6.92 | 0 | 0 | 0 | |
29/09/2009 |
6.84
|
15,300 | 6.78 | 6.92 | 6.78 | 0 | 0 | 0 | |
28/09/2009 |
6.78
|
6,600 | 6.63 | 6.89 | 6.58 | 0 | 0 | 0 | |
25/09/2009 |
6.63
|
9,600 | 6.52 | 6.84 | 6.49 | 0 | 0 | 0 | |
24/09/2009 |
6.52
|
4,400 | 6.23 | 6.52 | 6.17 | 0 | 0 | 0 | |
23/09/2009 |
6.23
|
1,100 | 6.61 | 6.86 | 6.14 | 0 | 0 | 0 | |
22/09/2009 |
6.61
|
26,500 | 6.37 | 6.78 | 6.06 | 0 | 0 | 0 | |
21/09/2009 |
6.37
|
18,600 | 5.97 | 6.37 | 5.77 | 0 | 0 | 0 | |
18/09/2009 |
5.97
|
14,700 | 6.06 | 6.06 | 5.97 | 0 | 0 | 0 | |
17/09/2009 |
6.06
|
12,800 | 6.11 | 6.49 | 6.06 | 0 | 0 | 0 |