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) |
2.80 | 31.82% | 300 | 0 | 0 |
8.80
11.60
11.60
|
2 tháng
(2024-07-22) |
-2.80 | -19.44% | 1,200 | 0 | 0 |
7.70
14.40
11.60
|
3 tháng
(2024-06-21) |
-7.90 | -40.51% | 3,000 | 0 | 0 |
7.70
19.50
11.60
|
6 tháng
(2024-04-09) |
-11.70 | -50.21% | 23,000 | 0 | 0 |
7.70
23.30
11.60
|
12 tháng
(2023-11-13) |
-20.80 | -64.20% | 31,300 | 0 | 0 |
7.70
32.40
11.60
|
24 tháng
(2022-09-30) |
-21.50 | -64.95% | 39,658 | 0 | 0 |
7.70
69.50
11.60
|
36 tháng
(2021-10-05) |
-0.90 | -7.20% | 60,418 | -33 | -0.0 |
6.20
69.50
11.60
|
60 tháng
(2019-10-16) |
4.30 | 58.90% | 91,819 | -333 | -0.0 |
3.90
69.50
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2009 |
9.43
|
19,700 | 9.36 | 9.88 | 9.43 | 0 | 0 | 0 | |
10/09/2009 |
9.36
|
43,200 | 8.92 | 9.36 | 9.07 | 600 | 0 | 0 | |
09/09/2009 |
8.92
|
26,000 | 8.55 | 9.07 | 8.48 | 0 | 0 | 0 | |
08/09/2009 |
8.55
|
24,800 | 8.48 | 8.85 | 7.96 | 0 | 100 | 0 | |
07/09/2009 |
8.48
|
9,300 | 8.62 | 8.62 | 8.40 | 0 | 0 | 0 | |
04/09/2009 |
8.62
|
8,500 | 8.85 | 8.85 | 8.62 | 0 | 0 | 0 | |
03/09/2009 |
8.85
|
2,600 | 8.99 | 8.99 | 8.85 | 0 | 0 | 0 | |
01/09/2009 |
8.99
|
11,300 | 9.21 | 9.21 | 8.77 | 0 | 0 | 0 | |
31/08/2009 |
9.21
|
5,200 | 9.21 | 9.58 | 8.99 | 0 | 0 | 0 | |
28/08/2009 |
9.21
|
19,300 | 8.99 | 9.21 | 8.33 | 100 | 0 | 0 | |
27/08/2009 |
8.99
|
11,300 | 8.77 | 9.07 | 8.85 | 0 | 0 | 0 | |
26/08/2009 |
8.77
|
8,300 | 8.77 | 8.85 | 8.77 | 0 | 0 | 0 | |
25/08/2009 |
8.77
|
17,300 | 8.85 | 8.85 | 8.62 | 0 | 0 | 0 | |
24/08/2009 |
8.85
|
12,600 | 8.99 | 9.29 | 8.70 | 0 | 0 | 0 | |
21/08/2009 |
8.99
|
10,200 | 9.29 | 9.29 | 8.99 | 0 | 0 | 0 | |
20/08/2009: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
20/08/2009 |
9.29
|
7,600 | 9.07 | 9.43 | 8.85 | 0 | 0 | 0 | |
19/08/2009 |
9.07
|
7,000 | 9.21 | 9.28 | 9.07 | 0 | 0 | 0 | |
18/08/2009 |
9.21
|
14,200 | 9.35 | 9.35 | 9.14 | 0 | 0 | 0 | |
17/08/2009 |
9.35
|
11,900 | 9.56 | 9.99 | 9.28 | 0 | 0 | 0 | |
14/08/2009 |
9.56
|
15,900 | 8.92 | 9.70 | 8.64 | 0 | 0 | 0 | |
13/08/2009 |
8.92
|
17,900 | 9.07 | 9.63 | 8.92 | 0 | 0 | 0 | |
12/08/2009 |
9.07
|
22,300 | 9.49 | 9.49 | 8.50 | 0 | 0 | 0 | |
11/08/2009 |
9.49
|
24,100 | 9.42 | 9.49 | 8.85 | 0 | 0 | 0 | |
10/08/2009 |
9.42
|
38,000 | 10.13 | 10.27 | 9.42 | 0 | 0 | 0 | |
07/08/2009 |
10.13
|
74,600 | 9.63 | 10.27 | 9.92 | 0 | 900 | 0 | |
06/08/2009 |
9.63
|
25,600 | 9.21 | 9.63 | 9.49 | 0 | 0 | 0 | |
05/08/2009 |
9.21
|
36,100 | 8.71 | 9.21 | 8.64 | 0 | 0 | 0 | |
04/08/2009 |
8.71
|
14,300 | 8.36 | 8.78 | 8.43 | 0 | 0 | 0 | |
03/08/2009 |
8.36
|
2,300 | 8.50 | 8.64 | 8.29 | 0 | 100 | 0 | |
31/07/2009 |
8.50
|
15,600 | 8.07 | 8.50 | 8.29 | 0 | 0 | 0 | |
30/07/2009 |
8.07
|
7,000 | 8.29 | 8.29 | 8.07 | 0 | 0 | 0 | |
29/07/2009 |
8.29
|
2,000 | 8.50 | 8.50 | 8.29 | 0 | 0 | 0 | |
28/07/2009 |
8.50
|
6,100 | 8.85 | 9.21 | 8.36 | 0 | 0 | 0 | |
27/07/2009 |
8.85
|
18,000 | 8.29 | 8.85 | 8.78 | 0 | 0 | 0 | |
24/07/2009 |
8.29
|
11,800 | 8.00 | 8.29 | 8.29 | 0 | 0 | 0 | |
23/07/2009 |
8.00
|
6,000 | 7.58 | 8.00 | 7.58 | 0 | 0 | 0 | |
22/07/2009 |
7.58
|
1,700 | 7.51 | 7.58 | 7.44 | 0 | 0 | 0 | |
21/07/2009 |
7.51
|
3,500 | 7.37 | 7.79 | 7.30 | 0 | 0 | 0 | |
20/07/2009 |
7.37
|
10,100 | 7.65 | 8.07 | 7.30 | 0 | 0 | 0 | |
17/07/2009 |
7.65
|
5,100 | 7.79 | 7.79 | 7.51 | 0 | 0 | 0 | |
16/07/2009 |
7.79
|
10,100 | 8.15 | 8.22 | 7.79 | 0 | 0 | 0 | |
15/07/2009 |
8.15
|
3,600 | 8.07 | 8.22 | 8.15 | 0 | 0 | 0 | |
14/07/2009 |
8.07
|
200 | 7.79 | 8.15 | 8.07 | 0 | 0 | 0 | |
13/07/2009 |
7.79
|
11,200 | 8.15 | 8.15 | 7.79 | 0 | 0 | 0 | |
10/07/2009 |
8.15
|
2,300 | 7.93 | 8.15 | 8.00 | 0 | 0 | 0 | |
09/07/2009 |
7.93
|
16,100 | 8.50 | 8.50 | 7.93 | 0 | 0 | 0 | |
08/07/2009 |
8.50
|
3,700 | 8.36 | 8.50 | 8.43 | 0 | 0 | 0 | |
07/07/2009 |
8.36
|
2,600 | 8.50 | 8.50 | 8.36 | 0 | 0 | 0 | |
06/07/2009 |
8.50
|
5,200 | 8.22 | 8.64 | 8.15 | 0 | 0 | 0 | |
03/07/2009 |
8.22
|
1,400 | 8.36 | 8.50 | 8.22 | 0 | 0 | 0 | |
02/07/2009 |
8.36
|
6,700 | 8.07 | 8.36 | 7.51 | 0 | 0 | 0 | |
01/07/2009 |
8.07
|
12,800 | 8.00 | 8.71 | 7.86 | 0 | 0 | 0 | |
30/06/2009 |
8.00
|
8,000 | 8.85 | 9.07 | 8.00 | 0 | 0 | 0 | |
29/06/2009 |
8.85
|
400 | 8.43 | 8.85 | 8.50 | 0 | 0 | 0 | |
26/06/2009 |
8.43
|
2,600 | 8.78 | 8.78 | 8.29 | 0 | 0 | 0 | |
25/06/2009 |
8.78
|
700 | 8.71 | 8.92 | 8.78 | 0 | 0 | 0 | |
24/06/2009 |
8.71
|
2,900 | 8.22 | 8.71 | 8.15 | 0 | 0 | 0 | |
23/06/2009 |
8.22
|
5,900 | 8.29 | 8.29 | 7.86 | 0 | 0 | 0 | |
22/06/2009 |
8.29
|
27,000 | 8.50 | 8.50 | 8.29 | 0 | 0 | 0 | |
19/06/2009 |
8.50
|
800 | 8.85 | 9.42 | 8.50 | 0 | 0 | 0 | |
18/06/2009 |
8.85
|
7,100 | 8.50 | 8.85 | 8.85 | 0 | 0 | 0 | |
17/06/2009 |
8.50
|
24,300 | 8.85 | 8.85 | 8.29 | 0 | 0 | 0 | |
16/06/2009 |
8.85
|
4,000 | 9.42 | 9.42 | 8.85 | 0 | 0 | 0 | |
15/06/2009 |
9.42
|
5,700 | 10.27 | 10.27 | 9.42 | 0 | 0 | 0 | |
12/06/2009 |
10.27
|
10,300 | 10.70 | 10.84 | 9.92 | 0 | 0 | 0 | |
11/06/2009 |
10.70
|
16,200 | 10.55 | 11.05 | 9.70 | 0 | 0 | 0 | |
10/06/2009 |
10.55
|
41,400 | 10.48 | 11.12 | 9.70 | 0 | 0 | 0 | |
09/06/2009 |
10.48
|
60,800 | 9.85 | 10.48 | 9.85 | 0 | 0 | 0 | |
08/06/2009 |
9.85
|
25,400 | 9.21 | 9.85 | 9.21 | 0 | 0 | 0 | |
05/06/2009 |
9.21
|
48,300 | 8.64 | 9.21 | 9.07 | 0 | 1,000 | 0 | |
04/06/2009 |
8.64
|
30,700 | 8.43 | 8.85 | 8.29 | 0 | 0 | 0 | |
03/06/2009 |
8.43
|
14,800 | 8.57 | 8.78 | 8.43 | 0 | 0 | 0 | |
02/06/2009 |
8.57
|
37,000 | 9.00 | 9.35 | 8.36 | 0 | 0 | 0 | |
01/06/2009 |
9.00
|
11,500 | 8.50 | 9.00 | 8.43 | 0 | 0 | 0 | |
29/05/2009 |
8.50
|
22,200 | 8.64 | 8.78 | 8.22 | 0 | 0 | 0 | |
28/05/2009 |
8.64
|
20,500 | 9.35 | 9.35 | 8.64 | 0 | 0 | 0 | |
27/05/2009 |
9.35
|
30,800 | 8.85 | 9.42 | 8.29 | 0 | 0 | 0 | |
26/05/2009 |
8.85
|
63,700 | 8.29 | 8.85 | 8.71 | 0 | 0 | 0 | |
25/05/2009 |
8.29
|
10,900 | 7.79 | 8.29 | 8.29 | 0 | 0 | 0 | |
22/05/2009 |
7.79
|
63,100 | 7.30 | 7.79 | 7.72 | 0 | 0 | 0 | |
21/05/2009 |
7.30
|
44,800 | 6.94 | 7.30 | 7.08 | 0 | 0 | 0 | |
20/05/2009 |
6.94
|
56,900 | 6.66 | 6.94 | 6.52 | 0 | 0 | 0 | |
19/05/2009 |
6.66
|
11,300 | 6.23 | 6.66 | 6.52 | 0 | 0 | 0 | |
18/05/2009 |
6.23
|
3,300 | 6.52 | 6.59 | 6.23 | 0 | 0 | 0 | |
15/05/2009 |
6.52
|
10,900 | 6.23 | 6.52 | 6.37 | 0 | 100 | 0 | |
14/05/2009 |
6.23
|
2,600 | 6.45 | 6.59 | 6.02 | 0 | 0 | 0 | |
13/05/2009 |
6.45
|
9,400 | 6.59 | 6.59 | 6.02 | 0 | 0 | 0 | |
12/05/2009 |
6.59
|
2,200 | 6.52 | 6.66 | 5.95 | 0 | 100 | 0 | |
11/05/2009 |
6.52
|
2,600 | 6.52 | 6.94 | 6.23 | 0 | 0 | 0 | |
08/05/2009 |
6.52
|
2,100 | 6.87 | 6.87 | 6.52 | 0 | 0 | 0 | |
07/05/2009 |
6.87
|
9,900 | 6.94 | 7.08 | 6.73 | 0 | 0 | 0 | |
06/05/2009 |
6.94
|
1,100 | 6.66 | 6.94 | 6.59 | 0 | 0 | 0 | |
05/05/2009 |
6.66
|
5,200 | 6.73 | 7.08 | 6.66 | 0 | 0 | 0 | |
04/05/2009 |
6.73
|
4,100 | 6.30 | 6.73 | 6.59 | 0 | 0 | 0 | |
29/04/2009 |
6.30
|
4,600 | 6.30 | 6.37 | 6.30 | 0 | 0 | 0 | |
28/04/2009 |
6.30
|
3,800 | 6.30 | 6.30 | 5.95 | 0 | 0 | 0 | |
27/04/2009 |
6.30
|
800 | 5.88 | 6.30 | 6.30 | 0 | 0 | 0 | |
24/04/2009 |
5.88
|
1,600 | 5.95 | 6.02 | 5.88 | 0 | 0 | 0 | |
23/04/2009 |
5.95
|
1,100 | 6.09 | 6.52 | 5.95 | 0 | 0 | 0 | |
22/04/2009 |
6.09
|
8,500 | 5.95 | 6.09 | 6.09 | 0 | 0 | 0 |