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% | 13,900 | 0 | 0 |
0.40
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 82,000 | 0 | 0 |
0.40
0.60
0.50
|
3 tháng
(2024-07-04) |
-0.10 | -16.67% | 138,700 | 0 | 0 |
0.40
0.60
0.50
|
6 tháng
(2024-03-25) |
0 | 0% | 429,105 | 1,500 | 0.0 |
0.40
0.60
0.50
|
12 tháng
(2023-09-25) |
0 | 0% | 1,024,138 | 5,000 | 0.0 |
0.40
0.60
0.50
|
24 tháng
(2022-09-30) |
-0.40 | -44.44% | 2,275,374 | 5,000 | 0.0 |
0.40
0.90
0.50
|
36 tháng
(2021-10-05) |
-0.40 | -44.44% | 7,660,592 | 5,000 | 0.0 |
0.40
2.90
0.50
|
60 tháng
(2019-10-16) |
0.20 | 66.67% | 10,284,655 | 5,000 | 0.0 |
0.10
2.90
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/09/2009 |
15.24
|
51,300 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
28/09/2009 |
14.26
|
48,100 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
25/09/2009 |
13.65
|
108,100 | 12.36 | 13.65 | 12.29 | 4,000 | 0 | 0 | |
24/09/2009 |
12.74
|
77,500 | 13.80 | 13.80 | 12.51 | 3,500 | 0 | 0 | |
23/09/2009 |
13.27
|
171,200 | 13.42 | 13.42 | 13.27 | 0 | 0 | 0 | |
22/09/2009 |
12.66
|
118,200 | 12.44 | 12.66 | 12.29 | 0 | 0 | 0 | |
21/09/2009 |
11.91
|
107,500 | 11.83 | 11.91 | 11.60 | 0 | 10,000 | 0 | |
18/09/2009 |
11.53
|
71,700 | 10.62 | 11.60 | 10.62 | 1,000 | 3,500 | 0 | |
17/09/2009 |
10.92
|
29,600 | 11.00 | 11.00 | 10.77 | 0 | 5,300 | 0 | |
16/09/2009 |
10.84
|
24,900 | 11.38 | 11.38 | 10.69 | 1,000 | 0 | 0 | |
15/09/2009 |
11.30
|
35,500 | 11.91 | 11.91 | 11.00 | 500 | 3,200 | 0 | |
14/09/2009 |
11.15
|
133,600 | 11.00 | 11.15 | 11.00 | 0 | 0 | 0 | |
11/09/2009 |
10.69
|
64,300 | 10.24 | 10.69 | 10.24 | 7,700 | 0 | 0 | |
10/09/2009 |
10.24
|
44,900 | 9.93 | 10.39 | 9.86 | 9,300 | 0 | 0 | |
09/09/2009 |
9.86
|
21,700 | 10.01 | 10.01 | 9.71 | 2,800 | 5,000 | 0 | |
08/09/2009 |
9.71
|
22,700 | 9.48 | 9.78 | 9.48 | 4,000 | 15,000 | 0 | |
07/09/2009 |
9.56
|
10,700 | 9.56 | 9.56 | 9.48 | 0 | 0 | 0 | |
04/09/2009 |
9.78
|
10,000 | 9.18 | 9.78 | 9.18 | 1,200 | 0 | 0 | |
03/09/2009 |
9.56
|
15,300 | 9.78 | 9.86 | 9.48 | 0 | 6,000 | 0 | |
01/09/2009 |
9.93
|
13,700 | 10.62 | 10.62 | 9.71 | 0 | 0 | 0 | |
31/08/2009 |
10.01
|
36,400 | 10.01 | 10.01 | 9.93 | 0 | 0 | 0 | |
28/08/2009 |
9.78
|
51,600 | 9.18 | 9.78 | 9.18 | 0 | 12,400 | 0 | |
27/08/2009 |
9.25
|
11,300 | 9.10 | 9.25 | 9.10 | 0 | 0 | 0 | |
26/08/2009 |
9.18
|
8,700 | 9.25 | 9.25 | 9.10 | 0 | 0 | 0 | |
25/08/2009 |
9.25
|
4,600 | 9.33 | 9.33 | 9.10 | 0 | 0 | 0 | |
24/08/2009 |
9.18
|
15,400 | 9.33 | 9.48 | 9.10 | 0 | 0 | 0 | |
21/08/2009 |
9.10
|
16,500 | 9.10 | 9.40 | 9.10 | 9,900 | 0 | 0 | |
20/08/2009 |
9.10
|
9,100 | 9.02 | 9.25 | 9.02 | 0 | 0 | 0 | |
19/08/2009 |
8.95
|
13,300 | 9.10 | 9.10 | 8.95 | 0 | 0 | 0 | |
18/08/2009 |
9.02
|
5,200 | 9.10 | 9.10 | 9.02 | 0 | 0 | 0 | |
17/08/2009 |
8.80
|
5,600 | 9.10 | 9.10 | 8.72 | 0 | 0 | 0 | |
14/08/2009 |
9.18
|
3,500 | 8.57 | 9.18 | 8.57 | 0 | 0 | 0 | |
13/08/2009 |
9.25
|
6,200 | 8.95 | 9.25 | 8.95 | 0 | 0 | 0 | |
12/08/2009 |
9.18
|
12,400 | 9.25 | 9.25 | 9.18 | 0 | 0 | 0 | |
11/08/2009 |
9.33
|
6,000 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 | |
10/08/2009 |
9.10
|
2,600 | 9.56 | 9.56 | 9.10 | 0 | 0 | 0 | |
07/08/2009 |
8.80
|
10,500 | 9.10 | 9.10 | 8.72 | 0 | 0 | 0 | |
06/08/2009 |
8.95
|
9,000 | 9.25 | 9.25 | 8.95 | 0 | 0 | 0 | |
05/08/2009 |
9.10
|
5,800 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
04/08/2009 |
9.33
|
7,600 | 8.95 | 9.33 | 8.95 | 0 | 0 | 0 | |
03/08/2009 |
9.48
|
3,800 | 9.40 | 9.48 | 9.40 | 0 | 0 | 0 | |
31/07/2009 |
9.48
|
2,100 | 9.40 | 9.48 | 9.25 | 0 | 0 | 0 | |
30/07/2009: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
30/07/2009 |
9.18
|
1,100 | 9.10 | 9.18 | 9.10 | 0 | 0 | 0 | |
29/07/2009 |
9.40
|
6,700 | 9.25 | 9.55 | 9.25 | 0 | 0 | 0 | |
28/07/2009 |
9.40
|
3,200 | 9.40 | 9.48 | 9.40 | 0 | 0 | 0 | |
27/07/2009 |
9.78
|
9,000 | 10.53 | 10.53 | 9.78 | 0 | 0 | 0 | |
24/07/2009 |
9.93
|
19,700 | 9.78 | 9.93 | 9.70 | 4,000 | 0 | 0 | |
23/07/2009 |
9.48
|
3,100 | 9.03 | 9.48 | 9.03 | 0 | 0 | 0 | |
22/07/2009 |
9.10
|
1,600 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 | |
21/07/2009 |
9.03
|
6,400 | 9.03 | 9.18 | 9.03 | 0 | 0 | 0 | |
20/07/2009 |
9.03
|
2,100 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
17/07/2009 |
9.33
|
1,500 | 9.40 | 9.78 | 9.25 | 0 | 0 | 0 | |
16/07/2009 |
9.48
|
3,700 | 9.48 | 9.78 | 9.40 | 0 | 0 | 0 | |
15/07/2009 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
14/07/2009 |
9.25
|
1,000 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
13/07/2009 |
9.18
|
1,200 | 9.93 | 9.93 | 9.10 | 0 | 0 | 0 | |
10/07/2009 |
9.40
|
1,100 | 9.78 | 9.78 | 9.40 | 0 | 0 | 0 | |
09/07/2009 |
9.40
|
1,100 | 9.48 | 9.48 | 9.40 | 1,000 | 0 | 0 | |
08/07/2009 |
9.40
|
1,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
07/07/2009 |
9.78
|
2,100 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
06/07/2009 |
10.23
|
12,400 | 9.78 | 10.23 | 9.78 | 4,100 | 0 | 0 | |
03/07/2009 |
9.78
|
3,700 | 9.48 | 9.78 | 8.65 | 0 | 0 | 0 | |
02/07/2009 |
9.33
|
6,900 | 9.18 | 9.40 | 8.80 | 900 | 100 | 0 | |
01/07/2009 |
8.80
|
3,400 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
30/06/2009 |
9.40
|
1,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
29/06/2009 |
9.78
|
4,600 | 10.31 | 10.31 | 9.78 | 0 | 0 | 0 | |
26/06/2009 |
9.93
|
6,500 | 9.78 | 9.93 | 9.78 | 0 | 0 | 0 | |
25/06/2009 |
9.48
|
8,700 | 10.01 | 10.01 | 9.48 | 0 | 0 | 0 | |
24/06/2009 |
10.08
|
22,200 | 10.01 | 10.08 | 10.01 | 0 | 0 | 0 | |
23/06/2009 |
9.40
|
12,000 | 9.40 | 9.78 | 9.40 | 0 | 2,100 | 0 | |
22/06/2009 |
10.01
|
6,700 | 10.91 | 10.91 | 10.01 | 0 | 5,100 | 0 | |
19/06/2009 |
10.61
|
4,700 | 10.83 | 10.83 | 10.23 | 1,000 | 0 | 0 | |
18/06/2009 |
10.61
|
16,700 | 10.61 | 10.61 | 10.53 | 0 | 0 | 0 | |
17/06/2009 |
10.23
|
23,500 | 9.63 | 10.23 | 9.63 | 5,000 | 0 | 0 | |
16/06/2009 |
10.31
|
14,900 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
15/06/2009 |
11.06
|
15,300 | 11.51 | 11.51 | 11.06 | 0 | 6,900 | 0 | |
12/06/2009 |
11.51
|
27,700 | 12.19 | 12.26 | 11.51 | 300 | 0 | 0 | |
11/06/2009 |
11.66
|
70,200 | 11.66 | 11.66 | 11.28 | 100 | 0 | 0 | |
10/06/2009 |
10.91
|
32,800 | 11.06 | 11.06 | 10.91 | 1,300 | 0 | 0 | |
09/06/2009 |
10.68
|
68,800 | 12.04 | 12.19 | 10.68 | 100 | 0 | 0 | |
08/06/2009 |
11.51
|
34,000 | 11.43 | 11.51 | 11.43 | 0 | 4,000 | 0 | |
05/06/2009 |
10.76
|
80,200 | 10.76 | 10.76 | 10.53 | 0 | 0 | 0 | |
04/06/2009 |
10.16
|
30,700 | 9.70 | 10.16 | 9.70 | 0 | 0 | 0 | |
03/06/2009 |
9.78
|
14,500 | 9.63 | 9.78 | 9.63 | 0 | 1,400 | 0 | |
02/06/2009 |
9.85
|
77,600 | 10.01 | 10.01 | 9.85 | 0 | 9,000 | 0 | |
01/06/2009 |
9.48
|
15,300 | 9.33 | 9.48 | 9.33 | 2,000 | 0 | 0 | |
29/05/2009 |
8.95
|
12,200 | 8.65 | 8.95 | 8.65 | 0 | 0 | 0 | |
28/05/2009 |
8.88
|
20,900 | 9.10 | 9.10 | 8.88 | 0 | 5,400 | 0 | |
27/05/2009 |
9.33
|
26,900 | 10.16 | 10.16 | 9.25 | 0 | 0 | 0 | |
26/05/2009 |
9.93
|
29,400 | 10.16 | 10.16 | 9.93 | 0 | 0 | 0 | |
25/05/2009 |
10.23
|
64,700 | 9.63 | 10.31 | 9.40 | 3,000 | 0 | 0 | |
22/05/2009 |
9.48
|
32,500 | 9.93 | 10.01 | 9.03 | 0 | 4,200 | 0 | |
21/05/2009 |
9.55
|
59,900 | 9.55 | 9.55 | 9.40 | 1,000 | 0 | 0 | |
20/05/2009 |
8.95
|
40,100 | 8.95 | 8.95 | 8.65 | 3,000 | 0 | 0 | |
19/05/2009 |
8.58
|
79,800 | 8.58 | 8.58 | 8.05 | 1,000 | 5,000 | 0 | |
18/05/2009 |
7.90
|
46,800 | 8.27 | 8.27 | 7.90 | 1,000 | 0 | 0 | |
15/05/2009 |
7.90
|
24,100 | 8.12 | 8.12 | 7.75 | 300 | 0 | 0 | |
14/05/2009 |
7.60
|
7,200 | 7.82 | 7.82 | 7.60 | 0 | 0 | 0 | |
13/05/2009 |
8.27
|
33,000 | 7.82 | 8.27 | 7.67 | 4,500 | 0 | 0 | |
12/05/2009 |
7.82
|
500 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |