Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
12 tháng
(2023-09-29) |
-1.50 | -30.61% | 35,600 | 0 | 0 |
3.40
5.40
3.40
|
24 tháng
(2022-10-03) |
-0.60 | -15% | 4,944,081 | -812 | -0.0 |
2.60
5.40
3.40
|
36 tháng
(2021-10-06) |
-0.70 | -17.07% | 6,792,724 | -46,421 | -0.2 |
2.60
9.10
3.40
|
60 tháng
(2019-10-17) |
2 | 142.86% | 7,984,592 | -220,721 | -0.4 |
0.80
9.10
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/07/2009 |
12.02
|
7,040 | 12.23 | 12.39 | 11.89 | 0 | 0 | 0 | |
30/07/2009 |
12.23
|
2,990 | 12.37 | 12.37 | 11.76 | 0 | 0 | 0 | |
29/07/2009 |
12.37
|
2,560 | 11.78 | 12.37 | 12.37 | 0 | 0 | 0 | |
28/07/2009 |
11.78
|
2,130 | 12.34 | 12.37 | 11.76 | 0 | 0 | 0 | |
27/07/2009 |
12.34
|
4,470 | 11.78 | 12.37 | 12.34 | 0 | 0 | 0 | |
24/07/2009 |
11.78
|
5,220 | 11.23 | 11.78 | 11.78 | 0 | 0 | 0 | |
23/07/2009 |
11.23
|
5,630 | 11.31 | 11.31 | 10.83 | 0 | 3,090 | 0 | |
22/07/2009 |
11.31
|
500 | 11.89 | 11.89 | 11.31 | 0 | 0 | 0 | |
21/07/2009 |
11.89
|
920 | 11.97 | 11.97 | 11.89 | 0 | 0 | 0 | |
20/07/2009 |
11.97
|
3,510 | 11.47 | 11.97 | 10.91 | 0 | 220 | 0 | |
17/07/2009 |
11.47
|
2,760 | 12.02 | 12.02 | 11.47 | 0 | 0 | 0 | |
16/07/2009 |
12.02
|
1,510 | 12.02 | 12.42 | 12.02 | 0 | 0 | 0 | |
15/07/2009 |
12.02
|
1,430 | 11.63 | 12.02 | 11.63 | 0 | 0 | 0 | |
14/07/2009 |
11.63
|
2,700 | 11.55 | 12.02 | 11.63 | 0 | 0 | 0 | |
13/07/2009 |
11.55
|
4,330 | 12.15 | 12.76 | 11.55 | 0 | 0 | 0 | |
10/07/2009 |
12.15
|
370 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
09/07/2009 |
12.15
|
2,020 | 12.47 | 12.47 | 12.15 | 0 | 0 | 0 | |
08/07/2009 |
12.47
|
290 | 12.47 | 12.47 | 12.15 | 0 | 0 | 0 | |
07/07/2009 |
12.47
|
2,620 | 12.29 | 12.87 | 12.29 | 0 | 0 | 0 | |
06/07/2009 |
12.29
|
830 | 11.70 | 12.29 | 12.29 | 200 | 0 | 0 | |
03/07/2009 |
11.70
|
4,720 | 11.63 | 11.70 | 11.23 | 0 | 0 | 0 | |
02/07/2009 |
11.63
|
3,720 | 11.84 | 11.84 | 11.63 | 0 | 0 | 0 | |
01/07/2009 |
11.84
|
2,840 | 12.44 | 12.44 | 11.84 | 0 | 0 | 0 | |
30/06/2009 |
12.44
|
1,860 | 13.08 | 13.18 | 12.44 | 0 | 0 | 0 | |
29/06/2009 |
13.08
|
810 | 13.13 | 13.16 | 13.08 | 0 | 0 | 0 | |
26/06/2009 |
13.13
|
3,020 | 13.00 | 13.13 | 12.68 | 0 | 0 | 0 | |
25/06/2009 |
13.00
|
9,520 | 12.95 | 13.13 | 12.95 | 0 | 0 | 0 | |
24/06/2009 |
12.95
|
7,770 | 13.11 | 13.11 | 12.50 | 360 | 0 | 0 | |
23/06/2009 |
13.11
|
2,770 | 13.18 | 13.18 | 12.55 | 0 | 0 | 0 | |
22/06/2009 |
13.18
|
1,420 | 13.87 | 13.87 | 13.18 | 0 | 0 | 0 | |
19/06/2009 |
13.87
|
10 | 13.48 | 13.87 | 13.87 | 0 | 0 | 0 | |
18/06/2009 |
13.48
|
10,840 | 13.21 | 13.61 | 12.68 | 0 | 0 | 0 | |
17/06/2009 |
13.21
|
14,230 | 13.18 | 13.21 | 12.55 | 1,000 | 0 | 0 | |
16/06/2009 |
13.18
|
4,200 | 13.87 | 13.87 | 13.18 | 0 | 1,750 | 0 | |
15/06/2009 |
13.87
|
1,370 | 14.53 | 14.53 | 13.87 | 100 | 0 | 0 | |
12/06/2009 |
14.53
|
8,910 | 14.80 | 15.06 | 14.14 | 0 | 0 | 0 | |
11/06/2009 |
14.80
|
18,520 | 14.27 | 14.80 | 13.61 | 0 | 3,900 | 0 | |
10/06/2009 |
14.27
|
1,860 | 14.93 | 14.93 | 14.27 | 0 | 100 | 0 | |
09/06/2009 |
14.93
|
17,530 | 14.27 | 14.93 | 14.27 | 0 | 0 | 0 | |
08/06/2009 |
14.27
|
9,890 | 13.61 | 14.27 | 14.27 | 0 | 0 | 0 | |
05/06/2009 |
13.61
|
54,580 | 13.08 | 13.61 | 13.48 | 500 | 0 | 0 | |
04/06/2009 |
13.08
|
14,240 | 12.97 | 13.18 | 13.03 | 190 | 0 | 0 | |
03/06/2009 |
12.97
|
9,460 | 13.03 | 13.03 | 12.95 | 0 | 0 | 0 | |
02/06/2009 |
13.03
|
6,950 | 13.11 | 13.34 | 13.03 | 0 | 0 | 0 | |
01/06/2009 |
13.11
|
2,080 | 13.05 | 13.34 | 12.95 | 0 | 0 | 0 | |
29/05/2009 |
13.05
|
380 | 13.00 | 13.13 | 12.95 | 0 | 0 | 0 | |
28/05/2009 |
13.00
|
1,330 | 13.21 | 13.21 | 12.97 | 0 | 0 | 0 | |
27/05/2009 |
13.21
|
1,510 | 13.08 | 13.48 | 13.08 | 0 | 0 | 0 | |
26/05/2009 |
13.08
|
10,210 | 13.21 | 13.21 | 12.95 | 600 | 100 | 0 | |
25/05/2009 |
13.21
|
4,500 | 13.48 | 13.61 | 13.03 | 100 | 0 | 0 | |
22/05/2009 |
13.48
|
4,900 | 12.95 | 13.48 | 12.50 | 90 | 1,610 | 0 | |
21/05/2009 |
12.95
|
3,150 | 13.48 | 13.48 | 12.81 | 400 | 0 | 0 | |
20/05/2009 |
13.48
|
1,280 | 13.21 | 13.48 | 13.21 | 0 | 0 | 0 | |
19/05/2009 |
13.21
|
7,020 | 12.95 | 13.48 | 12.95 | 0 | 3,820 | 0 | |
18/05/2009 |
12.95
|
13,830 | 13.48 | 13.48 | 12.81 | 0 | 11,100 | 0 | |
15/05/2009 |
13.48
|
10,350 | 13.61 | 13.61 | 12.95 | 870 | 0 | 0 | |
14/05/2009 |
13.61
|
2,510 | 13.48 | 13.61 | 13.00 | 0 | 0 | 0 | |
13/05/2009 |
13.48
|
5,870 | 13.21 | 13.61 | 13.21 | 0 | 100 | 0 | |
12/05/2009 |
13.21
|
5,430 | 13.34 | 13.34 | 12.76 | 0 | 0 | 0 | |
11/05/2009 |
13.34
|
4,680 | 13.74 | 13.74 | 13.21 | 0 | 50 | 0 | |
08/05/2009 |
13.74
|
9,310 | 13.87 | 13.87 | 13.18 | 0 | 0 | 0 | |
07/05/2009 |
13.87
|
860 | 13.61 | 14.00 | 13.21 | 0 | 0 | 0 | |
06/05/2009 |
13.61
|
1,360 | 13.34 | 13.61 | 12.81 | 10 | 0 | 0 | |
05/05/2009 |
13.34
|
26,140 | 14.00 | 14.53 | 13.34 | 0 | 23,770 | 0 | |
04/05/2009 |
14.00
|
5,500 | 13.48 | 14.00 | 13.48 | 0 | 0 | 0 | |
29/04/2009 |
13.48
|
440 | 13.48 | 13.48 | 13.21 | 0 | 0 | 0 | |
28/04/2009 |
13.48
|
330 | 13.48 | 13.61 | 12.89 | 0 | 0 | 0 | |
27/04/2009 |
13.48
|
110 | 13.08 | 13.48 | 13.21 | 0 | 0 | 0 | |
24/04/2009: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
24/04/2009 |
13.08
|
3,360 | 13.63 | 13.74 | 13.08 | 0 | 2,200 | 0 | |
23/04/2009 |
13.63
|
30 | 13.50 | 13.63 | 12.98 | 0 | 0 | 0 | |
22/04/2009 |
13.50
|
3,280 | 12.98 | 13.63 | 13.50 | 0 | 0 | 0 | |
21/04/2009 |
12.98
|
1,220 | 12.98 | 13.11 | 12.49 | 0 | 0 | 0 | |
20/04/2009 |
12.98
|
1,850 | 13.63 | 14.02 | 12.98 | 0 | 0 | 0 | |
17/04/2009 |
13.63
|
1,920 | 12.98 | 13.63 | 13.24 | 0 | 0 | 0 | |
16/04/2009 |
12.98
|
6,720 | 13.37 | 13.37 | 12.88 | 0 | 5,000 | 0 | |
15/04/2009 |
13.37
|
5,800 | 14.02 | 14.02 | 13.37 | 0 | 5,000 | 0 | |
14/04/2009 |
14.02
|
8,370 | 14.02 | 14.54 | 14.02 | 0 | 5,000 | 0 | |
13/04/2009 |
14.02
|
7,330 | 13.76 | 14.28 | 13.76 | 0 | 0 | 0 | |
10/04/2009 |
13.76
|
1,410 | 14.02 | 14.28 | 13.76 | 0 | 0 | 0 | |
09/04/2009 |
14.02
|
600 | 13.89 | 14.02 | 13.24 | 0 | 0 | 0 | |
08/04/2009 |
13.89
|
190 | 14.15 | 14.15 | 13.89 | 100 | 0 | 0 | |
07/04/2009 |
14.15
|
2,000 | 13.89 | 14.15 | 13.24 | 0 | 0 | 0 | |
03/04/2009 |
13.89
|
1,530 | 13.50 | 14.02 | 13.50 | 0 | 0 | 0 | |
02/04/2009 |
13.50
|
1,680 | 13.50 | 14.15 | 12.98 | 0 | 0 | 0 | |
01/04/2009 |
13.50
|
160 | 12.88 | 13.50 | 12.88 | 0 | 0 | 0 | |
31/03/2009 |
12.88
|
2,710 | 13.50 | 13.50 | 12.88 | 0 | 0 | 0 | |
30/03/2009 |
13.50
|
2,350 | 13.50 | 13.50 | 12.83 | 180 | 0 | 0 | |
27/03/2009 |
13.50
|
650 | 14.15 | 14.54 | 13.50 | 0 | 0 | 0 | |
26/03/2009 |
14.15
|
4,110 | 13.50 | 14.15 | 13.50 | 2,610 | 0 | 0 | |
25/03/2009 |
13.50
|
2,410 | 13.76 | 14.02 | 13.11 | 1,000 | 0 | 0 | |
24/03/2009 |
13.76
|
8,610 | 13.37 | 14.02 | 13.76 | 2,000 | 0 | 0 | |
23/03/2009 |
13.37
|
1,170 | 14.02 | 14.02 | 13.37 | 0 | 0 | 0 | |
20/03/2009 |
14.02
|
3,980 | 14.67 | 14.67 | 14.02 | 0 | 0 | 0 | |
19/03/2009 |
14.67
|
5,430 | 15.32 | 15.32 | 14.67 | 0 | 0 | 0 | |
18/03/2009 |
15.32
|
4,710 | 14.67 | 15.32 | 15.32 | 820 | 0 | 0 | |
17/03/2009 |
14.67
|
5,140 | 14.02 | 14.67 | 14.67 | 480 | 0 | 0 | |
16/03/2009 |
14.02
|
1,060 | 13.37 | 14.02 | 14.02 | 0 | 0 | 0 | |
13/03/2009 |
13.37
|
870 | 12.85 | 13.37 | 13.37 | 0 | 0 | 0 | |
12/03/2009 |
12.85
|
7,330 | 12.34 | 12.93 | 12.72 | 0 | 0 | 0 | |
11/03/2009 |
12.34
|
3,730 | 11.76 | 12.34 | 12.21 | 0 | 0 | 0 |