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 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-30) |
-0.60 | -60% | 2,282,543 | 10,000 | 0.0 |
0.40
1
0.40
|
36 tháng
(2021-10-05) |
-0.60 | -60% | 16,555,593 | 10,000 | 0.0 |
0.40
2.90
0.40
|
60 tháng
(2019-10-16) |
0 | 0% | 21,608,035 | 10,000 | 0.0 |
0.20
2.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/08/2009: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
21/08/2009 |
3.88
|
27,800 | 3.67 | 4.01 | 3.70 | 700 | 0 | 0 | |
20/08/2009 |
3.67
|
6,900 | 3.80 | 3.80 | 3.67 | 0 | 0 | 0 | |
19/08/2009 |
3.80
|
32,900 | 3.67 | 3.80 | 3.65 | 0 | 0 | 0 | |
18/08/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/08/2009 |
3.67
|
8,700 | 3.63 | 3.67 | 3.38 | 0 | 0 | 0 | |
17/08/2009 |
3.63
|
32,200 | 3.69 | 3.69 | 3.46 | 0 | 0 | 0 | |
14/08/2009 |
3.69
|
21,400 | 3.79 | 3.79 | 3.69 | 0 | 0 | 0 | |
13/08/2009 |
3.79
|
62,700 | 3.79 | 4.04 | 3.72 | 0 | 0 | 0 | |
12/08/2009 |
3.79
|
55,900 | 3.56 | 3.79 | 3.74 | 0 | 0 | 0 | |
11/08/2009 |
3.56
|
52,700 | 3.33 | 3.56 | 3.51 | 0 | 0 | 0 | |
10/08/2009 |
3.33
|
19,200 | 3.12 | 3.33 | 3.24 | 0 | 0 | 0 | |
07/08/2009 |
3.12
|
3,400 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 | |
06/08/2009 |
3.19
|
8,800 | 3.21 | 3.30 | 3.19 | 0 | 0 | 0 | |
05/08/2009 |
3.21
|
2,800 | 3.19 | 3.21 | 3.10 | 0 | 0 | 0 | |
04/08/2009 |
3.19
|
4,700 | 2.98 | 3.19 | 3.10 | 0 | 0 | 0 | |
03/08/2009 |
2.98
|
200 | 3.05 | 3.05 | 2.98 | 0 | 0 | 0 | |
31/07/2009 |
3.05
|
2,700 | 3.01 | 3.21 | 3.05 | 0 | 0 | 0 | |
30/07/2009 |
3.01
|
3,500 | 3.10 | 3.10 | 2.98 | 0 | 0 | 0 | |
29/07/2009 |
3.10
|
100 | 3.21 | 3.21 | 3.10 | 0 | 0 | 0 | |
28/07/2009 |
3.21
|
11,600 | 3.28 | 3.42 | 3.14 | 0 | 0 | 0 | |
27/07/2009 |
3.28
|
2,900 | 3.26 | 3.44 | 3.26 | 0 | 0 | 0 | |
24/07/2009 |
3.26
|
19,900 | 3.19 | 3.26 | 3.26 | 0 | 0 | 0 | |
23/07/2009 |
3.19
|
18,700 | 3.12 | 3.19 | 2.98 | 0 | 0 | 0 | |
22/07/2009 |
3.12
|
5,300 | 2.89 | 3.17 | 3.03 | 0 | 0 | 0 | |
21/07/2009 |
2.89
|
600 | 3.01 | 3.21 | 2.87 | 0 | 0 | 0 | |
20/07/2009 |
3.01
|
7,100 | 3.21 | 3.21 | 3.01 | 0 | 0 | 0 | |
17/07/2009 |
3.21
|
1,100 | 3.26 | 3.28 | 3.21 | 0 | 0 | 0 | |
16/07/2009 |
3.26
|
5,600 | 3.21 | 3.28 | 3.26 | 0 | 0 | 0 | |
15/07/2009 |
3.21
|
3,800 | 3.14 | 3.21 | 3.21 | 0 | 0 | 0 | |
14/07/2009 |
3.14
|
2,300 | 3.17 | 3.17 | 3.10 | 0 | 0 | 0 | |
13/07/2009 |
3.17
|
1,900 | 3.14 | 3.17 | 3.14 | 0 | 0 | 0 | |
10/07/2009 |
3.14
|
5,400 | 3.19 | 3.19 | 3.05 | 0 | 0 | 0 | |
09/07/2009 |
3.19
|
1,600 | 3.28 | 3.28 | 3.17 | 0 | 0 | 0 | |
08/07/2009 |
3.28
|
1,700 | 3.24 | 3.33 | 3.26 | 0 | 0 | 0 | |
07/07/2009 |
3.24
|
300 | 3.35 | 3.44 | 3.24 | 0 | 0 | 0 | |
06/07/2009 |
3.35
|
12,100 | 3.26 | 3.40 | 3.30 | 0 | 0 | 0 | |
03/07/2009 |
3.26
|
8,000 | 3.17 | 3.26 | 3.19 | 0 | 0 | 0 | |
02/07/2009 |
3.17
|
13,000 | 2.98 | 3.17 | 2.96 | 0 | 0 | 0 | |
01/07/2009 |
2.98
|
12,700 | 3.07 | 3.14 | 2.94 | 0 | 0 | 0 | |
30/06/2009 |
3.07
|
16,500 | 3.17 | 3.26 | 3.07 | 0 | 0 | 0 | |
29/06/2009 |
3.17
|
3,600 | 3.37 | 3.37 | 3.17 | 0 | 0 | 0 | |
26/06/2009 |
3.37
|
5,500 | 3.44 | 3.44 | 3.28 | 0 | 0 | 0 | |
25/06/2009 |
3.44
|
7,300 | 3.58 | 3.79 | 3.44 | 0 | 0 | 0 | |
24/06/2009 |
3.58
|
12,300 | 3.35 | 3.58 | 3.53 | 0 | 0 | 0 | |
23/06/2009 |
3.35
|
30,900 | 3.58 | 3.58 | 3.35 | 0 | 0 | 0 | |
22/06/2009 |
3.58
|
5,400 | 3.79 | 3.85 | 3.58 | 0 | 0 | 0 | |
19/06/2009 |
3.79
|
23,400 | 3.65 | 3.88 | 3.79 | 0 | 0 | 0 | |
18/06/2009 |
3.65
|
17,800 | 3.44 | 3.65 | 3.44 | 0 | 0 | 0 | |
17/06/2009 |
3.44
|
40,400 | 3.56 | 3.67 | 3.33 | 0 | 1,000 | 0 | |
16/06/2009 |
3.56
|
27,200 | 3.88 | 3.88 | 3.56 | 0 | 0 | 0 | |
15/06/2009 |
3.88
|
26,400 | 3.81 | 3.90 | 3.79 | 0 | 0 | 0 | |
12/06/2009 |
3.81
|
41,000 | 4.08 | 4.27 | 3.81 | 0 | 700 | 0 | |
11/06/2009 |
4.08
|
18,200 | 3.99 | 4.20 | 3.90 | 0 | 0 | 0 | |
10/06/2009 |
3.99
|
32,500 | 4.13 | 4.13 | 3.99 | 0 | 0 | 0 | |
09/06/2009 |
4.13
|
29,700 | 4.36 | 4.63 | 4.13 | 0 | 0 | 0 | |
08/06/2009 |
4.36
|
54,500 | 4.08 | 4.36 | 4.11 | 0 | 10,000 | 0 | |
05/06/2009 |
4.08
|
97,900 | 3.88 | 4.08 | 3.99 | 0 | 10,000 | 0 | |
04/06/2009 |
3.88
|
12,400 | 3.67 | 3.90 | 3.79 | 0 | 0 | 0 | |
03/06/2009 |
3.67
|
16,800 | 3.88 | 3.88 | 3.67 | 0 | 0 | 0 | |
02/06/2009 |
3.88
|
52,600 | 3.72 | 3.97 | 3.83 | 400 | 0 | 0 | |
01/06/2009 |
3.72
|
23,900 | 3.79 | 3.79 | 3.69 | 0 | 0 | 0 | |
29/05/2009 |
3.79
|
35,100 | 3.58 | 3.79 | 3.37 | 300 | 0 | 0 | |
28/05/2009 |
3.58
|
18,100 | 3.81 | 3.81 | 3.58 | 0 | 0 | 0 | |
27/05/2009 |
3.81
|
38,200 | 3.99 | 4.29 | 3.81 | 0 | 0 | 0 | |
26/05/2009 |
3.99
|
47,100 | 4.04 | 4.24 | 3.90 | 0 | 0 | 0 | |
25/05/2009 |
4.04
|
119,200 | 3.83 | 4.04 | 3.79 | 0 | 28,400 | 0 | |
22/05/2009 |
3.83
|
90,600 | 3.65 | 3.83 | 3.63 | 0 | 0 | 0 | |
21/05/2009 |
3.65
|
36,900 | 3.42 | 3.65 | 3.44 | 0 | 0 | 0 | |
20/05/2009 |
3.42
|
65,900 | 3.26 | 3.42 | 3.33 | 0 | 10,000 | 0 | |
19/05/2009 |
3.26
|
47,600 | 3.05 | 3.26 | 3.12 | 0 | 0 | 0 | |
18/05/2009 |
3.05
|
26,500 | 3.05 | 3.10 | 2.98 | 0 | 0 | 0 | |
15/05/2009 |
3.05
|
39,900 | 2.94 | 3.05 | 2.96 | 0 | 0 | 0 | |
14/05/2009 |
2.94
|
11,300 | 2.87 | 2.94 | 2.78 | 0 | 0 | 0 | |
13/05/2009 |
2.87
|
17,600 | 2.89 | 2.96 | 2.87 | 0 | 0 | 0 | |
12/05/2009 |
2.89
|
11,700 | 2.78 | 2.96 | 2.75 | 0 | 1,000 | 0 | |
11/05/2009 |
2.78
|
13,400 | 2.80 | 2.80 | 2.78 | 0 | 0 | 0 | |
08/05/2009 |
2.80
|
23,200 | 2.89 | 2.89 | 2.75 | 0 | 0 | 0 | |
07/05/2009 |
2.89
|
23,700 | 2.96 | 3.10 | 2.87 | 0 | 0 | 0 | |
06/05/2009 |
2.96
|
4,900 | 3.10 | 3.17 | 2.96 | 0 | 0 | 0 | |
05/05/2009 |
3.10
|
27,900 | 2.98 | 3.19 | 3.10 | 0 | 0 | 0 | |
04/05/2009 |
2.98
|
14,700 | 2.75 | 2.98 | 2.87 | 0 | 0 | 0 | |
29/04/2009 |
2.75
|
19,300 | 2.75 | 2.82 | 2.75 | 0 | 0 | 0 | |
28/04/2009 |
2.75
|
13,800 | 2.66 | 2.75 | 2.64 | 0 | 0 | 0 | |
27/04/2009 |
2.66
|
900 | 2.73 | 2.94 | 2.66 | 0 | 0 | 0 | |
24/04/2009 |
2.73
|
17,200 | 2.75 | 2.87 | 2.68 | 0 | 0 | 0 | |
23/04/2009 |
2.75
|
6,700 | 2.73 | 2.89 | 2.73 | 0 | 0 | 0 | |
22/04/2009 |
2.73
|
23,500 | 2.73 | 2.73 | 2.68 | 0 | 0 | 0 | |
21/04/2009 |
2.73
|
37,500 | 2.68 | 2.75 | 2.50 | 0 | 0 | 0 | |
20/04/2009 |
2.68
|
7,300 | 2.82 | 2.82 | 2.68 | 0 | 0 | 0 | |
17/04/2009 |
2.82
|
31,000 | 2.98 | 3.07 | 2.78 | 0 | 0 | 0 | |
16/04/2009 |
2.98
|
31,100 | 3.10 | 3.12 | 2.91 | 0 | 0 | 0 | |
15/04/2009 |
3.10
|
18,000 | 3.24 | 3.24 | 3.10 | 0 | 0 | 0 | |
14/04/2009 |
3.24
|
16,100 | 3.33 | 3.56 | 3.12 | 0 | 0 | 0 | |
13/04/2009 |
3.33
|
27,400 | 3.10 | 3.33 | 3.30 | 0 | 0 | 0 | |
10/04/2009 |
3.10
|
71,400 | 2.89 | 3.12 | 3.07 | 0 | 9,000 | 0 | |
09/04/2009 |
2.89
|
25,100 | 2.94 | 3.19 | 2.89 | 0 | 0 | 0 | |
08/04/2009 |
2.94
|
28,900 | 3.17 | 3.24 | 2.94 | 5,000 | 0 | 0 | |
07/04/2009 |
3.17
|
50,300 | 2.96 | 3.17 | 2.98 | 0 | 0 | 0 | |
03/04/2009 |
2.96
|
105,900 | 2.80 | 2.96 | 2.89 | 5,000 | 0 | 0 | |
02/04/2009 |
2.80
|
8,600 | 2.75 | 2.87 | 2.78 | 0 | 0 | 0 | |
01/04/2009 |
2.75
|
18,100 | 2.66 | 2.75 | 2.64 | 0 | 0 | 0 |