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 |
1
1
1
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
12 tháng
(2023-09-29) |
-0.40 | -28.57% | 177,900 | 0 | 0 |
1
1.40
1
|
24 tháng
(2022-09-30) |
-1 | -50% | 1,025,443 | -21,100 | -0.0 |
1
2
1
|
36 tháng
(2021-10-05) |
-0.30 | -23.08% | 4,582,146 | -407,950 | -1.8 |
1
5
1
|
60 tháng
(2019-10-16) |
-3 | -75% | 7,447,450 | -509,550 | -1.9 |
0.70
5
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/06/2009 |
19.69
|
565,700 | 18.55 | 19.69 | 18.38 | 0 | 0 | 0 | |
03/06/2009 |
18.55
|
312,600 | 18.15 | 19.41 | 17.46 | 0 | 0 | 0 | |
02/06/2009 |
18.15
|
267,100 | 17.12 | 18.15 | 17.98 | 0 | 0 | 0 | |
01/06/2009 |
17.12
|
58,800 | 16.95 | 17.12 | 16.55 | 0 | 0 | 0 | |
29/05/2009 |
16.95
|
173,600 | 15.75 | 16.95 | 14.84 | 0 | 0 | 0 | |
28/05/2009 |
15.75
|
173,400 | 16.78 | 16.78 | 15.75 | 300 | 0 | 0 | |
27/05/2009 |
16.78
|
258,700 | 17.41 | 17.86 | 16.49 | 0 | 0 | 0 | |
26/05/2009 |
17.41
|
273,700 | 18.15 | 18.15 | 17.29 | 0 | 0 | 0 | |
25/05/2009 |
18.15
|
183,000 | 17.69 | 18.55 | 16.61 | 0 | 0 | 0 | |
22/05/2009 |
17.69
|
454,400 | 17.35 | 18.55 | 16.32 | 0 | 0 | 0 | |
21/05/2009 |
17.35
|
603,400 | 16.27 | 17.35 | 16.55 | 0 | 0 | 0 | |
20/05/2009 |
16.27
|
51,900 | 15.24 | 16.27 | 16.27 | 0 | 0 | 0 | |
19/05/2009 |
15.24
|
19,100 | 14.27 | 15.24 | 15.24 | 0 | 0 | 0 | |
18/05/2009 |
14.27
|
421,500 | 13.41 | 14.27 | 13.81 | 0 | 0 | 0 | |
15/05/2009 |
13.41
|
229,400 | 12.96 | 13.41 | 13.01 | 0 | 0 | 0 | |
14/05/2009 |
12.96
|
107,600 | 12.78 | 12.96 | 12.27 | 0 | 0 | 0 | |
13/05/2009 |
12.78
|
81,800 | 13.13 | 13.53 | 12.73 | 0 | 0 | 0 | |
12/05/2009 |
13.13
|
124,300 | 13.01 | 13.24 | 12.33 | 0 | 0 | 0 | |
11/05/2009 |
13.01
|
171,800 | 13.07 | 13.53 | 12.96 | 0 | 0 | 0 | |
08/05/2009 |
13.07
|
109,300 | 13.58 | 13.58 | 13.01 | 0 | 0 | 0 | |
07/05/2009 |
13.58
|
164,600 | 12.56 | 13.58 | 13.18 | 0 | 0 | 0 | |
06/05/2009 |
12.56
|
126,000 | 13.36 | 13.41 | 12.50 | 0 | 2,000 | 0 | |
05/05/2009 |
13.36
|
206,600 | 12.56 | 13.41 | 12.67 | 0 | 0 | 0 | |
04/05/2009 |
12.56
|
25,500 | 12.21 | 12.56 | 12.27 | 0 | 0 | 0 | |
29/04/2009 |
12.21
|
97,100 | 11.81 | 12.21 | 11.13 | 0 | 0 | 0 | |
28/04/2009 |
11.81
|
89,900 | 11.87 | 11.99 | 11.53 | 0 | 0 | 0 | |
27/04/2009: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
27/04/2009 |
11.87
|
56,600 | 12.44 | 12.50 | 11.64 | 0 | 0 | 0 | |
24/04/2009 |
12.44
|
99,500 | 13.02 | 13.17 | 12.34 | 0 | 0 | 0 | |
23/04/2009 |
13.02
|
299,900 | 12.18 | 13.02 | 12.29 | 1,500 | 0 | 0 | |
22/04/2009 |
12.18
|
90,600 | 12.08 | 12.18 | 12.02 | 0 | 0 | 0 | |
21/04/2009 |
12.08
|
180,000 | 11.76 | 12.08 | 10.98 | 0 | 400 | 0 | |
20/04/2009 |
11.76
|
149,300 | 12.49 | 12.49 | 11.76 | 0 | 0 | 0 | |
17/04/2009 |
12.49
|
342,000 | 12.55 | 13.33 | 11.76 | 0 | 0 | 0 | |
16/04/2009 |
12.55
|
145,300 | 12.34 | 13.17 | 11.92 | 0 | 0 | 0 | |
15/04/2009 |
12.34
|
239,000 | 13.49 | 13.49 | 12.34 | 0 | 0 | 0 | |
14/04/2009 |
13.49
|
255,700 | 12.91 | 13.80 | 12.60 | 0 | 0 | 0 | |
13/04/2009 |
12.91
|
112,800 | 12.08 | 12.91 | 12.60 | 0 | 0 | 0 | |
10/04/2009 |
12.08
|
141,900 | 11.08 | 12.08 | 11.50 | 0 | 0 | 0 | |
09/04/2009 |
11.08
|
231,200 | 11.50 | 12.02 | 11.08 | 0 | 0 | 0 | |
08/04/2009 |
11.50
|
273,400 | 11.71 | 12.34 | 10.87 | 0 | 0 | 0 | |
07/04/2009 |
11.71
|
147,400 | 10.98 | 11.71 | 10.98 | 0 | 0 | 0 | |
03/04/2009 |
10.98
|
124,400 | 10.30 | 10.98 | 10.98 | 0 | 0 | 0 | |
02/04/2009 |
10.30
|
186,300 | 9.78 | 10.30 | 10.09 | 0 | 0 | 0 | |
01/04/2009 |
9.78
|
192,900 | 9.36 | 9.78 | 9.41 | 0 | 0 | 0 | |
31/03/2009 |
9.36
|
61,100 | 8.84 | 9.36 | 8.73 | 0 | 0 | 0 | |
30/03/2009 |
8.84
|
64,100 | 8.99 | 8.99 | 8.63 | 0 | 0 | 0 | |
27/03/2009 |
8.99
|
156,000 | 8.89 | 9.15 | 8.84 | 0 | 0 | 0 | |
26/03/2009 |
8.89
|
83,800 | 8.73 | 8.99 | 8.84 | 0 | 0 | 0 | |
25/03/2009 |
8.73
|
50,700 | 8.78 | 8.89 | 8.42 | 0 | 0 | 0 | |
24/03/2009 |
8.78
|
98,400 | 8.26 | 8.89 | 8.63 | 0 | 0 | 0 | |
23/03/2009 |
8.26
|
89,200 | 8.57 | 8.63 | 8.21 | 0 | 0 | 0 | |
20/03/2009 |
8.57
|
101,600 | 8.84 | 8.99 | 8.57 | 0 | 0 | 0 | |
19/03/2009 |
8.84
|
141,000 | 9.67 | 9.67 | 8.84 | 0 | 0 | 0 | |
18/03/2009 |
9.67
|
165,900 | 9.20 | 9.67 | 9.25 | 0 | 0 | 0 | |
17/03/2009 |
9.20
|
129,400 | 8.99 | 9.31 | 8.63 | 0 | 0 | 0 | |
16/03/2009 |
8.99
|
72,300 | 8.68 | 9.15 | 8.89 | 0 | 0 | 0 | |
13/03/2009 |
8.68
|
182,400 | 8.16 | 8.68 | 8.36 | 0 | 0 | 0 | |
12/03/2009 |
8.16
|
170,600 | 8.00 | 8.47 | 7.74 | 0 | 0 | 0 | |
11/03/2009 |
8.00
|
55,200 | 7.58 | 8.00 | 7.84 | 0 | 0 | 0 | |
10/03/2009 |
7.58
|
15,900 | 7.42 | 7.58 | 7.37 | 0 | 0 | 0 | |
09/03/2009 |
7.42
|
11,900 | 7.27 | 7.48 | 7.27 | 0 | 0 | 0 | |
06/03/2009 |
7.27
|
8,900 | 7.32 | 7.32 | 7.21 | 0 | 0 | 0 | |
05/03/2009 |
7.32
|
13,200 | 7.11 | 7.48 | 7.16 | 0 | 0 | 0 | |
04/03/2009 |
7.11
|
8,200 | 7.11 | 7.11 | 6.80 | 0 | 0 | 0 | |
03/03/2009 |
7.11
|
11,600 | 7.32 | 7.32 | 6.95 | 0 | 0 | 0 | |
02/03/2009 |
7.32
|
11,400 | 7.27 | 7.32 | 7.06 | 0 | 0 | 0 | |
27/02/2009 |
7.27
|
12,900 | 7.06 | 7.27 | 7.01 | 0 | 0 | 0 | |
26/02/2009 |
7.06
|
16,000 | 7.32 | 7.32 | 7.06 | 0 | 0 | 0 | |
25/02/2009 |
7.32
|
20,300 | 6.80 | 7.32 | 7.01 | 0 | 0 | 0 | |
24/02/2009 |
6.80
|
12,100 | 7.01 | 7.01 | 6.80 | 0 | 0 | 0 | |
23/02/2009 |
7.01
|
30,400 | 7.58 | 7.58 | 6.95 | 0 | 0 | 0 | |
20/02/2009 |
7.58
|
12,800 | 7.37 | 7.58 | 7.32 | 0 | 0 | 0 | |
19/02/2009 |
7.37
|
12,100 | 7.68 | 7.68 | 7.37 | 0 | 0 | 0 | |
18/02/2009 |
7.68
|
26,800 | 7.79 | 7.79 | 7.63 | 0 | 0 | 0 | |
17/02/2009 |
7.79
|
25,100 | 8.05 | 8.05 | 7.79 | 0 | 0 | 0 | |
16/02/2009 |
8.05
|
8,300 | 8.10 | 8.10 | 8.00 | 0 | 0 | 0 | |
13/02/2009 |
8.10
|
6,300 | 7.95 | 8.16 | 8.00 | 0 | 0 | 0 | |
12/02/2009 |
7.95
|
9,400 | 8.00 | 8.31 | 7.95 | 0 | 0 | 0 | |
11/02/2009 |
8.00
|
2,800 | 8.00 | 8.00 | 7.84 | 0 | 0 | 0 | |
10/02/2009 |
8.00
|
15,500 | 8.26 | 8.26 | 8.00 | 0 | 0 | 0 | |
09/02/2009 |
8.26
|
5,800 | 8.21 | 8.36 | 7.84 | 0 | 0 | 0 | |
06/02/2009 |
8.21
|
12,400 | 8.10 | 8.26 | 8.10 | 0 | 0 | 0 | |
05/02/2009 |
8.10
|
5,200 | 8.36 | 8.36 | 8.00 | 0 | 0 | 0 | |
04/02/2009 |
8.36
|
3,300 | 8.36 | 8.42 | 8.36 | 0 | 0 | 0 | |
03/02/2009 |
8.36
|
18,100 | 8.68 | 8.68 | 8.31 | 0 | 0 | 0 | |
02/02/2009 |
8.68
|
1,000 | 8.68 | 8.73 | 8.68 | 0 | 0 | 0 | |
23/01/2009 |
8.68
|
6,200 | 8.63 | 8.68 | 8.68 | 0 | 0 | 0 | |
22/01/2009 |
8.63
|
10,000 | 8.47 | 8.63 | 8.52 | 0 | 0 | 0 | |
21/01/2009 |
8.47
|
14,900 | 8.68 | 8.68 | 8.36 | 0 | 2,000 | 0 | |
20/01/2009 |
8.68
|
16,100 | 8.78 | 8.78 | 8.63 | 0 | 0 | 0 | |
19/01/2009 |
8.78
|
5,800 | 8.89 | 9.31 | 8.42 | 0 | 0 | 0 | |
16/01/2009 |
8.89
|
8,800 | 8.78 | 8.89 | 8.78 | 0 | 0 | 0 | |
15/01/2009 |
8.78
|
27,300 | 9.10 | 9.10 | 8.68 | 0 | 0 | 0 | |
14/01/2009 |
9.10
|
28,400 | 9.15 | 9.15 | 8.94 | 0 | 0 | 0 | |
13/01/2009 |
9.15
|
39,100 | 9.04 | 9.41 | 8.63 | 0 | 0 | 0 | |
12/01/2009 |
9.04
|
22,900 | 8.84 | 9.04 | 8.89 | 0 | 0 | 0 | |
09/01/2009 |
8.84
|
26,400 | 8.78 | 8.84 | 8.63 | 0 | 0 | 0 | |
08/01/2009 |
8.78
|
8,500 | 8.99 | 8.99 | 8.52 | 0 | 0 | 0 | |
07/01/2009 |
8.99
|
19,300 | 9.04 | 9.25 | 8.89 | 0 | 0 | 0 | |
06/01/2009 |
9.04
|
74,800 | 8.42 | 9.04 | 8.52 | 0 | 0 | 0 |