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) |
1.20 | 8.70% | 4,000 | 0 | 0 |
13.80
15.30
15
|
2 tháng
(2024-07-22) |
-0.20 | -1.32% | 5,900 | 0 | 0 |
13.80
15.40
15
|
3 tháng
(2024-06-21) |
0.50 | 3.45% | 47,800 | 0 | 0 |
13.80
15.50
15
|
6 tháng
(2024-03-25) |
-0.30 | -1.96% | 80,700 | 0 | 0 |
13.10
17.80
15
|
12 tháng
(2023-09-25) |
-0.80 | -5.05% | 173,100 | -1,400 | -0.0 |
11.59
19.07
15
|
24 tháng
(2022-09-30) |
-0.67 | -4.27% | 272,431 | -1,100 | -0.0 |
11.31
20.94
15
|
36 tháng
(2021-10-05) |
2.87 | 23.70% | 444,133 | 1,826 | 0.0 |
11.31
20.94
15
|
60 tháng
(2019-10-16) |
-23.05 | -60.58% | 711,995 | -8,074 | -0.1 |
8.47
38.05
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2009 |
3.33
|
8,000 | 3.49 | 3.56 | 3.31 | 0 | 0 | 0 | |
19/11/2009 |
3.49
|
1,100 | 3.33 | 3.49 | 3.33 | 0 | 0 | 0 | |
18/11/2009 |
3.33
|
1,900 | 3.38 | 3.38 | 3.33 | 0 | 0 | 0 | |
17/11/2009 |
3.38
|
1,600 | 3.41 | 3.41 | 3.38 | 0 | 0 | 0 | |
16/11/2009 |
3.41
|
3,500 | 3.31 | 3.56 | 3.38 | 0 | 0 | 0 | |
13/11/2009 |
3.31
|
5,500 | 3.44 | 3.44 | 3.31 | 0 | 0 | 0 | |
12/11/2009 |
3.44
|
2,000 | 3.38 | 3.56 | 3.44 | 0 | 0 | 0 | |
11/11/2009 |
3.38
|
500 | 3.36 | 3.59 | 3.36 | 0 | 0 | 0 | |
10/11/2009 |
3.36
|
300 | 3.51 | 3.51 | 3.36 | 0 | 0 | 0 | |
09/11/2009 |
3.51
|
600 | 3.61 | 3.61 | 3.51 | 0 | 0 | 0 | |
06/11/2009 |
3.61
|
4,300 | 3.61 | 3.84 | 3.61 | 0 | 0 | 0 | |
05/11/2009 |
3.61
|
10,100 | 3.38 | 3.61 | 3.59 | 0 | 0 | 0 | |
04/11/2009 |
3.38
|
6,300 | 3.31 | 3.44 | 3.33 | 0 | 0 | 0 | |
03/11/2009 |
3.31
|
4,400 | 3.59 | 3.59 | 3.31 | 0 | 0 | 0 | |
02/11/2009 |
3.59
|
800 | 3.64 | 3.64 | 3.41 | 0 | 0 | 0 | |
30/10/2009 |
3.64
|
4,800 | 3.41 | 3.64 | 3.61 | 0 | 0 | 0 | |
29/10/2009 |
3.41
|
21,000 | 3.64 | 3.64 | 3.41 | 0 | 0 | 0 | |
28/10/2009 |
3.64
|
6,100 | 3.66 | 3.66 | 3.64 | 0 | 0 | 0 | |
27/10/2009 |
3.66
|
3,000 | 3.92 | 3.92 | 3.66 | 0 | 0 | 0 | |
26/10/2009 |
3.92
|
7,600 | 4.02 | 4.02 | 3.92 | 0 | 0 | 0 | |
23/10/2009 |
4.02
|
18,300 | 4.05 | 4.27 | 4.02 | 0 | 0 | 0 | |
22/10/2009 |
4.05
|
20,000 | 3.97 | 4.15 | 3.84 | 0 | 0 | 0 | |
21/10/2009 |
3.97
|
29,700 | 3.82 | 3.97 | 3.82 | 0 | 0 | 0 | |
20/10/2009 |
3.82
|
35,000 | 3.64 | 3.82 | 3.56 | 0 | 0 | 0 | |
19/10/2009 |
3.64
|
19,600 | 3.59 | 3.64 | 3.49 | 0 | 0 | 0 | |
16/10/2009 |
3.59
|
14,200 | 3.44 | 3.66 | 3.44 | 0 | 0 | 0 | |
15/10/2009 |
3.44
|
18,400 | 3.31 | 3.51 | 3.13 | 0 | 0 | 0 | |
14/10/2009 |
3.31
|
7,500 | 3.16 | 3.36 | 3.28 | 0 | 0 | 0 | |
13/10/2009 |
3.16
|
1,000 | 3.36 | 3.36 | 3.16 | 0 | 0 | 0 | |
12/10/2009 |
3.36
|
4,700 | 3.13 | 3.38 | 3.03 | 0 | 0 | 0 | |
09/10/2009 |
3.13
|
4,200 | 3.05 | 3.31 | 3.08 | 0 | 0 | 0 | |
08/10/2009 |
3.05
|
1,400 | 3.13 | 3.31 | 3.05 | 0 | 0 | 0 | |
07/10/2009 |
3.13
|
4,400 | 3.21 | 3.21 | 3.08 | 0 | 0 | 0 | |
06/10/2009 |
3.21
|
200 | 3.18 | 3.23 | 3.21 | 0 | 0 | 0 | |
05/10/2009 |
3.18
|
2,900 | 3.08 | 3.18 | 3.16 | 0 | 0 | 0 | |
02/10/2009 |
3.08
|
0 | 3.05 | 3.08 | 3.08 | 0 | 0 | 0 | |
01/10/2009 |
3.05
|
3,400 | 3.33 | 3.33 | 3.05 | 0 | 0 | 0 | |
30/09/2009 |
3.33
|
3,900 | 3.10 | 3.33 | 3.05 | 0 | 0 | 0 | |
29/09/2009 |
3.10
|
20,100 | 3.31 | 3.33 | 3.10 | 0 | 0 | 0 | |
28/09/2009 |
3.31
|
3,700 | 3.46 | 3.56 | 3.31 | 0 | 0 | 0 | |
25/09/2009 |
3.46
|
0 | 3.49 | 3.46 | 3.46 | 0 | 0 | 0 | |
24/09/2009 |
3.49
|
7,300 | 3.38 | 3.51 | 3.44 | 0 | 0 | 0 | |
23/09/2009 |
3.38
|
7,900 | 3.33 | 3.49 | 3.23 | 0 | 0 | 0 | |
22/09/2009 |
3.33
|
1,100 | 3.36 | 3.36 | 3.33 | 0 | 0 | 0 | |
21/09/2009 |
3.36
|
3,100 | 3.31 | 3.51 | 3.31 | 0 | 0 | 0 | |
18/09/2009 |
3.31
|
2,900 | 3.33 | 3.56 | 3.31 | 0 | 0 | 0 | |
17/09/2009 |
3.33
|
2,000 | 3.36 | 3.51 | 3.33 | 0 | 0 | 0 | |
16/09/2009 |
3.36
|
9,500 | 3.44 | 3.54 | 3.36 | 0 | 0 | 0 | |
15/09/2009 |
3.44
|
3,900 | 3.56 | 3.64 | 3.44 | 0 | 0 | 0 | |
14/09/2009 |
3.56
|
8,300 | 3.44 | 3.61 | 3.51 | 0 | 0 | 0 | |
11/09/2009 |
3.44
|
4,100 | 3.61 | 3.66 | 3.38 | 0 | 0 | 0 | |
10/09/2009 |
3.61
|
5,100 | 3.59 | 3.66 | 3.56 | 0 | 0 | 0 | |
09/09/2009 |
3.59
|
6,300 | 3.44 | 3.59 | 3.44 | 0 | 0 | 0 | |
08/09/2009 |
3.44
|
1,500 | 3.33 | 3.49 | 3.44 | 0 | 0 | 0 | |
07/09/2009 |
3.33
|
2,300 | 3.44 | 3.44 | 3.33 | 0 | 0 | 0 | |
04/09/2009 |
3.44
|
5,900 | 3.56 | 3.64 | 3.44 | 0 | 0 | 0 | |
03/09/2009 |
3.56
|
100 | 3.38 | 3.56 | 3.56 | 0 | 0 | 0 | |
01/09/2009 |
3.38
|
2,800 | 3.36 | 3.38 | 3.36 | 0 | 0 | 0 | |
31/08/2009 |
3.36
|
2,500 | 3.36 | 3.38 | 3.36 | 0 | 0 | 0 | |
28/08/2009 |
3.36
|
200 | 3.41 | 3.41 | 3.36 | 0 | 0 | 0 | |
27/08/2009 |
3.41
|
400 | 3.44 | 3.44 | 3.41 | 0 | 0 | 0 | |
26/08/2009 |
3.44
|
300 | 3.38 | 3.44 | 3.44 | 0 | 0 | 0 | |
25/08/2009 |
3.38
|
1,200 | 3.64 | 3.64 | 3.38 | 0 | 0 | 0 | |
24/08/2009 |
3.64
|
100 | 3.44 | 3.64 | 3.64 | 0 | 0 | 0 | |
21/08/2009 |
3.44
|
100 | 3.33 | 3.44 | 3.44 | 0 | 0 | 0 | |
20/08/2009 |
3.33
|
1,500 | 3.44 | 3.44 | 3.31 | 0 | 0 | 0 | |
19/08/2009: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
19/08/2009 |
3.44
|
1,800 | 3.46 | 3.51 | 3.44 | 0 | 0 | 0 | |
18/08/2009 |
3.46
|
1,900 | 3.51 | 3.51 | 3.36 | 0 | 0 | 0 | |
17/08/2009 |
3.51
|
300 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
14/08/2009 |
3.51
|
4,100 | 3.39 | 3.51 | 3.34 | 0 | 0 | 0 | |
13/08/2009 |
3.39
|
4,700 | 3.53 | 3.61 | 3.31 | 0 | 0 | 0 | |
12/08/2009 |
3.53
|
2,200 | 3.66 | 3.66 | 3.53 | 0 | 0 | 0 | |
11/08/2009 |
3.66
|
4,100 | 3.78 | 3.80 | 3.66 | 0 | 0 | 0 | |
10/08/2009 |
3.78
|
7,700 | 3.53 | 3.78 | 3.75 | 0 | 0 | 0 | |
07/08/2009 |
3.53
|
5,100 | 3.39 | 3.56 | 3.39 | 0 | 0 | 0 | |
06/08/2009 |
3.39
|
6,900 | 3.17 | 3.39 | 3.24 | 0 | 0 | 0 | |
05/08/2009 |
3.17
|
200 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
04/08/2009 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
03/08/2009 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
31/07/2009 |
3.17
|
1,300 | 3.17 | 3.17 | 3.17 | 100 | 0 | 0 | |
30/07/2009 |
3.17
|
0 | 3.44 | 3.17 | 3.17 | 0 | 0 | 0 | |
29/07/2009 |
3.44
|
6,100 | 3.36 | 3.44 | 3.17 | 0 | 0 | 0 | |
28/07/2009 |
3.36
|
0 | 3.29 | 3.36 | 3.36 | 0 | 0 | 0 | |
27/07/2009 |
3.29
|
1,400 | 3.53 | 3.53 | 3.29 | 0 | 0 | 0 | |
24/07/2009 |
3.53
|
300 | 3.39 | 3.53 | 3.53 | 0 | 0 | 0 | |
23/07/2009 |
3.39
|
2,700 | 3.17 | 3.39 | 3.29 | 0 | 0 | 0 | |
22/07/2009 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
21/07/2009 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
20/07/2009 |
3.17
|
1,700 | 3.19 | 3.19 | 3.17 | 0 | 0 | 0 | |
17/07/2009 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
16/07/2009 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
15/07/2009 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
14/07/2009 |
3.19
|
100 | 3.17 | 3.19 | 3.19 | 0 | 0 | 0 | |
13/07/2009 |
3.17
|
1,500 | 3.29 | 3.29 | 3.17 | 0 | 0 | 0 | |
10/07/2009 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
09/07/2009 |
3.29
|
400 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
08/07/2009 |
3.29
|
2,600 | 3.29 | 3.29 | 3.12 | 0 | 0 | 0 | |
07/07/2009 |
3.29
|
1,600 | 3.22 | 3.29 | 3.29 | 0 | 0 | 0 | |
06/07/2009 |
3.22
|
200 | 3.24 | 3.39 | 3.22 | 0 | 0 | 0 | |
03/07/2009 |
3.24
|
1,000 | 3.12 | 3.24 | 3.05 | 0 | 0 | 0 |