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) |
-0.20 | -20% | 3,600 | -800 | -0.0 |
0.80
1
0.80
|
2 tháng
(2024-07-22) |
-0.10 | -11.11% | 9,100 | -800 | -0.0 |
0.80
1
0.80
|
3 tháng
(2024-07-04) |
0.10 | 14.29% | 20,300 | -800 | -0.0 |
0.70
1
0.80
|
6 tháng
(2024-04-19) |
-0.20 | -20% | 21,000 | -800 | -0.0 |
0.70
1
0.80
|
12 tháng
(2023-09-29) |
-0.20 | -20% | 41,000 | -800 | -0.0 |
0.70
1.10
0.80
|
24 tháng
(2022-09-30) |
-0.40 | -33.33% | 631,973 | 5,900 | 0.0 |
0.60
1.20
0.80
|
36 tháng
(2021-10-05) |
-0.80 | -50% | 4,964,979 | 5,900 | 0.0 |
0.60
3.70
0.80
|
60 tháng
(2019-10-16) |
0.20 | 33.33% | 5,738,586 | 5,900 | 0.0 |
0.60
3.70
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/07/2009 |
6.91
|
4,000 | 7.22 | 7.22 | 6.76 | 0 | 1,200 | 0 | |
17/07/2009 |
7.22
|
4,200 | 7.27 | 7.37 | 7.11 | 0 | 0 | 0 | |
16/07/2009 |
7.27
|
7,800 | 7.22 | 7.37 | 7.11 | 0 | 0 | 0 | |
15/07/2009 |
7.22
|
1,500 | 7.06 | 7.27 | 7.11 | 0 | 0 | 0 | |
14/07/2009 |
7.06
|
6,700 | 7.11 | 7.22 | 7.06 | 0 | 0 | 0 | |
13/07/2009 |
7.11
|
5,400 | 7.27 | 7.67 | 7.06 | 0 | 0 | 0 | |
10/07/2009 |
7.27
|
13,000 | 7.27 | 7.72 | 7.11 | 0 | 0 | 0 | |
09/07/2009 |
7.27
|
7,400 | 7.16 | 7.37 | 7.16 | 200 | 0 | 0 | |
08/07/2009 |
7.16
|
3,100 | 7.57 | 7.57 | 7.11 | 0 | 0 | 0 | |
07/07/2009 |
7.57
|
3,000 | 7.88 | 8.23 | 7.52 | 1,000 | 0 | 0 | |
06/07/2009 |
7.88
|
13,200 | 7.57 | 7.88 | 7.37 | 2,000 | 1,000 | 0 | |
03/07/2009 |
7.57
|
15,700 | 7.32 | 7.57 | 7.11 | 500 | 0 | 0 | |
02/07/2009 |
7.32
|
16,200 | 6.76 | 7.32 | 6.86 | 5,900 | 0 | 0 | |
01/07/2009 |
6.76
|
27,300 | 7.16 | 7.16 | 6.76 | 0 | 4,500 | 0 | |
30/06/2009 |
7.16
|
18,500 | 7.37 | 7.37 | 7.01 | 0 | 0 | 0 | |
29/06/2009 |
7.37
|
8,600 | 7.62 | 7.62 | 7.37 | 0 | 0 | 0 | |
26/06/2009 |
7.62
|
9,000 | 7.67 | 7.72 | 7.37 | 0 | 0 | 0 | |
25/06/2009 |
7.67
|
29,800 | 8.03 | 8.23 | 7.57 | 0 | 0 | 0 | |
24/06/2009 |
8.03
|
22,700 | 7.62 | 8.13 | 7.93 | 0 | 5,500 | 0 | |
23/06/2009 |
7.62
|
12,400 | 8.13 | 8.13 | 7.62 | 0 | 0 | 0 | |
22/06/2009 |
8.13
|
6,700 | 8.59 | 8.59 | 8.13 | 0 | 4,000 | 0 | |
19/06/2009 |
8.59
|
30,400 | 8.33 | 8.89 | 8.33 | 900 | 2,000 | 0 | |
18/06/2009 |
8.33
|
63,700 | 8.43 | 8.43 | 8.33 | 0 | 5,000 | 0 | |
17/06/2009 |
8.43
|
44,700 | 8.18 | 8.43 | 7.62 | 3,000 | 0 | 0 | |
16/06/2009 |
8.18
|
7,200 | 8.79 | 8.79 | 8.18 | 0 | 900 | 0 | |
15/06/2009 |
8.79
|
33,700 | 9.20 | 9.20 | 8.79 | 0 | 800 | 0 | |
12/06/2009 |
9.20
|
36,700 | 9.55 | 9.76 | 9.15 | 0 | 6,600 | 0 | |
11/06/2009 |
9.55
|
61,400 | 9.60 | 9.70 | 9.15 | 3,800 | 0 | 0 | |
10/06/2009 |
9.60
|
9,500 | 9.65 | 10.31 | 9.60 | 0 | 0 | 0 | |
09/06/2009 |
9.65
|
75,400 | 10.16 | 10.77 | 9.65 | 0 | 6,500 | 0 | |
08/06/2009 |
10.16
|
64,900 | 9.50 | 10.16 | 9.45 | 0 | 5,000 | 0 | |
05/06/2009 |
9.50
|
96,700 | 8.99 | 9.50 | 9.45 | 0 | 4,000 | 0 | |
04/06/2009 |
8.99
|
131,300 | 8.64 | 8.99 | 8.13 | 0 | 1,000 | 0 | |
03/06/2009 |
8.64
|
56,400 | 8.33 | 8.74 | 8.08 | 0 | 4,500 | 0 | |
02/06/2009 |
8.33
|
26,400 | 8.33 | 8.79 | 8.28 | 500 | 0 | 0 | |
01/06/2009 |
8.33
|
24,400 | 7.88 | 8.33 | 7.88 | 2,000 | 2,000 | 0 | |
29/05/2009 |
7.88
|
28,100 | 7.88 | 8.28 | 7.62 | 0 | 5,000 | 0 | |
28/05/2009 |
7.88
|
26,800 | 8.38 | 8.38 | 7.88 | 0 | 0 | 0 | |
27/05/2009 |
8.38
|
49,700 | 8.64 | 8.99 | 8.28 | 0 | 0 | 0 | |
26/05/2009 |
8.64
|
57,600 | 9.04 | 9.25 | 8.64 | 200 | 2,000 | 0 | |
25/05/2009 |
9.04
|
101,200 | 8.43 | 9.04 | 8.43 | 1,900 | 2,000 | 0 | |
22/05/2009 |
8.43
|
138,300 | 8.43 | 8.99 | 7.88 | 1,300 | 4,200 | 0 | |
21/05/2009 |
8.43
|
79,500 | 7.93 | 8.43 | 8.43 | 0 | 3,000 | 0 | |
20/05/2009 |
7.93
|
60,700 | 7.52 | 7.93 | 7.93 | 0 | 0 | 0 | |
19/05/2009 |
7.52
|
98,200 | 7.01 | 7.52 | 7.16 | 3,600 | 5,000 | 0 | |
18/05/2009 |
7.01
|
12,200 | 7.16 | 7.37 | 6.86 | 1,800 | 0 | 0 | |
15/05/2009 |
7.16
|
45,500 | 6.96 | 7.27 | 7.01 | 900 | 6,400 | 0 | |
14/05/2009 |
6.96
|
30,400 | 6.86 | 7.06 | 6.76 | 10,500 | 4,000 | 0 | |
13/05/2009 |
6.86
|
59,400 | 6.55 | 6.86 | 6.50 | 3,600 | 0 | 0 | |
12/05/2009 |
6.55
|
20,600 | 6.40 | 6.61 | 6.20 | 3,700 | 1,800 | 0 | |
11/05/2009 |
6.40
|
5,100 | 6.50 | 6.50 | 6.30 | 0 | 2,300 | 0 | |
08/05/2009 |
6.50
|
12,100 | 6.76 | 6.76 | 6.40 | 0 | 0 | 0 | |
07/05/2009 |
6.76
|
10,900 | 6.61 | 7.06 | 6.61 | 0 | 0 | 0 | |
06/05/2009 |
6.61
|
3,900 | 6.76 | 6.76 | 6.61 | 0 | 0 | 0 | |
05/05/2009 |
6.76
|
43,600 | 6.66 | 7.11 | 6.76 | 5,400 | 6,000 | 0 | |
04/05/2009 |
6.66
|
24,700 | 6.35 | 6.66 | 6.61 | 4,000 | 0 | 0 | |
29/04/2009 |
6.35
|
6,500 | 6.35 | 6.35 | 6.10 | 300 | 0 | 0 | |
28/04/2009 |
6.35
|
8,400 | 6.25 | 6.35 | 6.30 | 0 | 1,500 | 0 | |
27/04/2009 |
6.25
|
2,400 | 6.50 | 6.50 | 6.25 | 200 | 0 | 0 | |
24/04/2009 |
6.50
|
1,200 | 6.55 | 6.55 | 6.45 | 0 | 0 | 0 | |
23/04/2009 |
6.55
|
6,400 | 6.45 | 6.61 | 6.45 | 5,000 | 0 | 0 | |
22/04/2009 |
6.45
|
7,500 | 6.35 | 6.45 | 6.35 | 0 | 0 | 0 | |
21/04/2009 |
6.35
|
27,200 | 6.15 | 6.35 | 5.79 | 1,900 | 0 | 0 | |
20/04/2009 |
6.15
|
12,600 | 6.61 | 6.61 | 6.15 | 0 | 0 | 0 | |
17/04/2009 |
6.61
|
16,300 | 7.01 | 7.01 | 6.61 | 900 | 0 | 0 | |
16/04/2009 |
7.01
|
26,900 | 7.32 | 7.62 | 6.91 | 7,800 | 0 | 0 | |
15/04/2009 |
7.32
|
14,400 | 7.93 | 7.93 | 7.32 | 3,200 | 0 | 0 | |
14/04/2009 |
7.93
|
25,000 | 7.57 | 8.08 | 7.57 | 3,600 | 0 | 0 | |
13/04/2009 |
7.57
|
37,900 | 7.16 | 7.57 | 7.47 | 100 | 0 | 0 | |
10/04/2009 |
7.16
|
67,500 | 6.55 | 7.16 | 6.86 | 13,000 | 0 | 0 | |
09/04/2009 |
6.55
|
16,700 | 6.45 | 6.91 | 6.45 | 7,900 | 0 | 0 | |
08/04/2009 |
6.45
|
19,000 | 7.01 | 7.01 | 6.45 | 1,000 | 0 | 0 | |
07/04/2009 |
7.01
|
34,000 | 6.71 | 7.06 | 6.61 | 2,000 | 0 | 0 | |
03/04/2009 |
6.71
|
38,100 | 6.30 | 6.71 | 6.35 | 4,600 | 0 | 0 | |
02/04/2009 |
6.30
|
9,200 | 6.35 | 6.50 | 6.25 | 2,200 | 0 | 0 | |
01/04/2009 |
6.35
|
22,600 | 6.25 | 6.35 | 6.20 | 9,800 | 0 | 0 | |
31/03/2009 |
6.25
|
5,600 | 6.15 | 6.25 | 6.00 | 3,100 | 0 | 0 | |
30/03/2009 |
6.15
|
8,300 | 6.30 | 6.30 | 6.05 | 2,200 | 0 | 0 | |
27/03/2009 |
6.30
|
32,200 | 6.20 | 6.35 | 6.15 | 16,600 | 0 | 0 | |
26/03/2009 |
6.20
|
16,500 | 6.15 | 6.30 | 6.10 | 3,300 | 0 | 0 | |
25/03/2009 |
6.15
|
13,300 | 6.05 | 6.15 | 6.00 | 5,500 | 0 | 0 | |
24/03/2009 |
6.05
|
11,800 | 5.89 | 6.20 | 6.00 | 0 | 0 | 0 | |
23/03/2009 |
5.89
|
4,300 | 5.94 | 6.00 | 5.84 | 0 | 0 | 0 | |
20/03/2009 |
5.94
|
6,500 | 5.94 | 6.10 | 5.94 | 2,000 | 0 | 0 | |
19/03/2009 |
5.94
|
6,600 | 6.45 | 6.45 | 5.94 | 2,000 | 0 | 0 | |
18/03/2009 |
6.45
|
41,900 | 6.15 | 6.45 | 6.20 | 700 | 0 | 0 | |
17/03/2009 |
6.15
|
17,900 | 5.89 | 6.15 | 5.94 | 3,300 | 0 | 0 | |
16/03/2009 |
5.89
|
100 | 5.79 | 5.89 | 5.89 | 0 | 0 | 0 | |
13/03/2009 |
5.79
|
3,100 | 5.74 | 5.79 | 5.74 | 1,600 | 0 | 0 | |
12/03/2009 |
5.74
|
2,200 | 6.00 | 6.10 | 5.74 | 0 | 0 | 0 | |
11/03/2009 |
6.00
|
12,600 | 5.84 | 6.30 | 5.89 | 2,300 | 700 | 0 | |
10/03/2009 |
5.84
|
5,100 | 5.89 | 5.89 | 5.84 | 0 | 0 | 0 | |
09/03/2009 |
5.89
|
4,600 | 5.89 | 5.94 | 5.89 | 0 | 0 | 0 | |
06/03/2009 |
5.89
|
600 | 6.00 | 6.00 | 5.89 | 0 | 0 | 0 | |
05/03/2009 |
6.00
|
1,800 | 5.94 | 6.10 | 6.00 | 0 | 0 | 0 | |
04/03/2009: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
04/03/2009 |
5.94
|
5,300 | 5.89 | 6.00 | 5.89 | 0 | 0 | 0 | |
03/03/2009 |
5.89
|
26,200 | 5.89 | 5.89 | 5.71 | 200 | 6,500 | 0 | |
02/03/2009 |
5.89
|
28,300 | 5.94 | 6.03 | 5.89 | 0 | 800 | 0 | |
27/02/2009 |
5.94
|
27,400 | 5.85 | 5.98 | 5.85 | 700 | 2,100 | 0 | |
26/02/2009 |
5.85
|
15,100 | 5.71 | 6.03 | 5.80 | 0 | 0 | 0 |