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 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-09-30) |
-0.40 | -44.44% | 1,783,641 | 0 | 0 |
0.50
0.90
0.50
|
36 tháng
(2021-10-05) |
-1.30 | -72.22% | 14,067,765 | 15,400 | 0.0 |
0.50
2.90
0.50
|
60 tháng
(2019-10-16) |
0.10 | 25% | 14,326,263 | 10,600 | 0.0 |
0.30
2.90
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/05/2009 |
5.05
|
1,800 | 5.12 | 5.34 | 4.83 | 100 | 0 | 0 | |
28/05/2009 |
5.12
|
4,500 | 5.28 | 5.28 | 5.12 | 0 | 0 | 0 | |
27/05/2009 |
5.28
|
36,200 | 5.21 | 5.56 | 5.21 | 0 | 0 | 0 | |
26/05/2009 |
5.21
|
8,300 | 4.90 | 5.21 | 5.21 | 0 | 0 | 0 | |
25/05/2009 |
4.90
|
13,800 | 4.58 | 4.90 | 4.90 | 0 | 0 | 0 | |
22/05/2009 |
4.58
|
1,500 | 4.99 | 4.99 | 4.58 | 0 | 0 | 0 | |
21/05/2009 |
4.99
|
13,800 | 4.99 | 4.99 | 4.77 | 0 | 0 | 0 | |
20/05/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/05/2009 |
4.99
|
6,100 | 4.83 | 5.02 | 4.96 | 0 | 0 | 0 | |
19/05/2009 |
4.83
|
48,000 | 4.74 | 4.83 | 4.60 | 0 | 0 | 0 | |
18/05/2009 |
4.74
|
18,000 | 4.60 | 4.80 | 4.71 | 0 | 0 | 0 | |
15/05/2009 |
4.60
|
18,500 | 4.27 | 4.63 | 4.33 | 0 | 0 | 0 | |
14/05/2009 |
4.27
|
14,400 | 4.54 | 4.54 | 4.27 | 0 | 0 | 0 | |
13/05/2009 |
4.54
|
400 | 4.39 | 4.57 | 4.54 | 0 | 0 | 0 | |
12/05/2009 |
4.39
|
20,100 | 4.21 | 4.39 | 4.24 | 0 | 0 | 0 | |
11/05/2009 |
4.21
|
2,000 | 3.91 | 4.21 | 3.85 | 0 | 0 | 0 | |
08/05/2009 |
3.91
|
25,300 | 4.15 | 4.15 | 3.91 | 0 | 0 | 0 | |
07/05/2009 |
4.15
|
1,100 | 4.06 | 4.42 | 4.03 | 0 | 0 | 0 | |
06/05/2009 |
4.06
|
3,600 | 4.36 | 4.36 | 4.06 | 100 | 0 | 0 | |
05/05/2009 |
4.36
|
5,800 | 4.24 | 4.36 | 4.36 | 0 | 0 | 0 | |
04/05/2009 |
4.24
|
21,000 | 3.97 | 4.24 | 3.71 | 0 | 2,000 | 0 | |
29/04/2009 |
3.97
|
3,600 | 4.27 | 4.27 | 3.97 | 0 | 0 | 0 | |
28/04/2009 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
27/04/2009 |
4.27
|
100 | 3.97 | 4.27 | 4.27 | 0 | 0 | 0 | |
24/04/2009 |
3.97
|
7,000 | 4.27 | 4.45 | 3.97 | 0 | 0 | 0 | |
23/04/2009 |
4.27
|
100 | 4.15 | 4.27 | 4.27 | 0 | 0 | 0 | |
22/04/2009 |
4.15
|
1,300 | 3.88 | 4.15 | 3.74 | 0 | 0 | 0 | |
21/04/2009 |
3.88
|
6,500 | 4.15 | 4.15 | 3.88 | 0 | 0 | 0 | |
20/04/2009 |
4.15
|
100 | 4.45 | 4.45 | 4.15 | 0 | 0 | 0 | |
17/04/2009 |
4.45
|
1,000 | 4.74 | 4.74 | 4.45 | 0 | 0 | 0 | |
16/04/2009 |
4.74
|
6,100 | 4.45 | 4.74 | 4.45 | 0 | 0 | 0 | |
15/04/2009 |
4.45
|
500 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
14/04/2009 |
4.45
|
300 | 4.51 | 4.51 | 4.45 | 0 | 0 | 0 | |
13/04/2009 |
4.51
|
11,500 | 4.27 | 4.54 | 4.24 | 0 | 0 | 0 | |
10/04/2009 |
4.27
|
19,500 | 4.12 | 4.27 | 4.15 | 0 | 0 | 0 | |
09/04/2009 |
4.12
|
2,100 | 3.85 | 4.12 | 3.97 | 0 | 0 | 0 | |
08/04/2009 |
3.85
|
6,600 | 3.77 | 3.91 | 3.82 | 0 | 0 | 0 | |
07/04/2009 |
3.77
|
6,200 | 3.53 | 3.77 | 3.56 | 0 | 0 | 0 | |
03/04/2009 |
3.53
|
2,300 | 3.56 | 3.74 | 3.50 | 0 | 0 | 0 | |
02/04/2009 |
3.56
|
3,000 | 3.50 | 3.56 | 3.50 | 0 | 0 | 0 | |
01/04/2009 |
3.50
|
1,000 | 3.47 | 3.56 | 3.50 | 0 | 0 | 0 | |
31/03/2009 |
3.47
|
100 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 | |
30/03/2009 |
3.50
|
100 | 3.56 | 3.56 | 3.50 | 0 | 0 | 0 | |
27/03/2009 |
3.56
|
1,200 | 3.47 | 3.56 | 3.35 | 0 | 0 | 0 | |
26/03/2009 |
3.47
|
100 | 3.41 | 3.47 | 3.47 | 0 | 0 | 0 | |
25/03/2009 |
3.41
|
4,800 | 3.44 | 3.44 | 3.29 | 0 | 0 | 0 | |
24/03/2009 |
3.44
|
6,100 | 3.56 | 3.56 | 3.41 | 0 | 0 | 0 | |
23/03/2009 |
3.56
|
800 | 3.59 | 3.59 | 3.56 | 0 | 0 | 0 | |
20/03/2009 |
3.59
|
500 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
19/03/2009 |
3.59
|
5,500 | 3.59 | 3.62 | 3.56 | 0 | 0 | 0 | |
18/03/2009 |
3.59
|
3,300 | 3.41 | 3.59 | 3.56 | 800 | 0 | 0 | |
17/03/2009 |
3.41
|
4,700 | 3.20 | 3.41 | 3.38 | 0 | 0 | 0 | |
16/03/2009 |
3.20
|
1,300 | 3.41 | 3.41 | 3.20 | 0 | 0 | 0 | |
13/03/2009 |
3.41
|
900 | 3.26 | 3.41 | 3.41 | 0 | 0 | 0 | |
12/03/2009 |
3.26
|
500 | 3.20 | 3.26 | 3.26 | 0 | 0 | 0 | |
11/03/2009 |
3.20
|
3,000 | 3.26 | 3.26 | 3.17 | 0 | 0 | 0 | |
10/03/2009 |
3.26
|
1,400 | 3.41 | 3.59 | 3.17 | 0 | 0 | 0 | |
09/03/2009 |
3.41
|
100 | 3.20 | 3.41 | 3.41 | 0 | 0 | 0 | |
06/03/2009 |
3.20
|
100 | 3.02 | 3.20 | 3.20 | 0 | 0 | 0 | |
05/03/2009 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
04/03/2009 |
3.02
|
500 | 2.88 | 3.02 | 3.02 | 0 | 0 | 0 | |
03/03/2009 |
2.88
|
2,200 | 3.05 | 3.17 | 2.82 | 0 | 0 | 0 | |
02/03/2009 |
3.05
|
1,800 | 3.17 | 3.17 | 3.02 | 0 | 0 | 0 | |
27/02/2009 |
3.17
|
500 | 3.14 | 3.17 | 3.17 | 0 | 0 | 0 | |
26/02/2009 |
3.14
|
100 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 | |
25/02/2009 |
3.26
|
2,800 | 3.32 | 3.32 | 3.11 | 0 | 0 | 0 | |
24/02/2009 |
3.32
|
4,000 | 3.56 | 3.56 | 3.32 | 0 | 0 | 0 | |
23/02/2009 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
20/02/2009 |
3.56
|
400 | 3.62 | 3.62 | 3.56 | 0 | 0 | 0 | |
19/02/2009 |
3.62
|
800 | 3.47 | 3.62 | 3.53 | 0 | 0 | 0 | |
18/02/2009 |
3.47
|
1,800 | 3.26 | 3.47 | 3.47 | 0 | 0 | 0 | |
17/02/2009 |
3.26
|
2,000 | 3.32 | 3.32 | 3.26 | 0 | 0 | 0 | |
16/02/2009 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
13/02/2009 |
3.32
|
1,500 | 3.41 | 3.41 | 3.32 | 0 | 0 | 0 | |
12/02/2009 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
11/02/2009 |
3.41
|
4,600 | 3.65 | 3.65 | 3.41 | 0 | 0 | 0 | |
10/02/2009 |
3.65
|
100 | 3.77 | 3.77 | 3.65 | 0 | 0 | 0 | |
09/02/2009 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
06/02/2009 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
05/02/2009 |
3.77
|
700 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
04/02/2009 |
3.77
|
200 | 3.59 | 3.77 | 3.77 | 0 | 0 | 0 | |
03/02/2009 |
3.59
|
100 | 3.85 | 3.85 | 3.59 | 0 | 0 | 0 | |
02/02/2009 |
3.85
|
1,000 | 3.77 | 3.85 | 3.85 | 0 | 0 | 0 | |
23/01/2009 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
22/01/2009 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
21/01/2009 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
20/01/2009 |
3.77
|
1,600 | 4.00 | 4.00 | 3.77 | 0 | 0 | 0 | |
19/01/2009 |
4.00
|
500 | 3.65 | 4.00 | 4.00 | 0 | 0 | 0 | |
16/01/2009 |
3.65
|
1,400 | 3.85 | 3.97 | 3.65 | 0 | 0 | 0 | |
15/01/2009 |
3.85
|
1,300 | 4.09 | 4.09 | 3.85 | 0 | 0 | 0 | |
14/01/2009 |
4.09
|
2,000 | 4.00 | 4.09 | 4.00 | 0 | 0 | 0 | |
13/01/2009 |
4.00
|
3,100 | 4.00 | 4.21 | 4.00 | 0 | 0 | 0 | |
12/01/2009 |
4.00
|
13,300 | 3.97 | 4.24 | 4.00 | 0 | 0 | 0 | |
09/01/2009 |
3.97
|
1,900 | 3.80 | 3.97 | 3.97 | 0 | 0 | 0 | |
08/01/2009 |
3.80
|
2,800 | 3.56 | 3.80 | 3.62 | 0 | 0 | 0 | |
07/01/2009 |
3.56
|
3,000 | 3.62 | 3.62 | 3.56 | 0 | 0 | 0 | |
06/01/2009 |
3.62
|
1,500 | 3.74 | 3.74 | 3.50 | 0 | 0 | 0 | |
05/01/2009 |
3.74
|
200 | 3.50 | 3.74 | 3.74 | 0 | 0 | 0 | |
02/01/2009 |
3.50
|
100 | 3.35 | 3.50 | 3.50 | 0 | 0 | 0 | |
31/12/2008 |
3.35
|
1,400 | 3.50 | 3.50 | 3.35 | 0 | 0 | 0 | |
30/12/2008 |
3.50
|
1,900 | 3.62 | 3.62 | 3.50 | 0 | 0 | 0 |