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) |
2.90 | 9.67% | 16,700 | -53 | -0.0 |
28.60
39
29.90
|
2 tháng
(2024-07-22) |
7.90 | 31.60% | 105,800 | -53 | -0.0 |
25
39
29.90
|
3 tháng
(2024-06-21) |
4.10 | 14.24% | 105,800 | -53 | -0.0 |
25
39
29.90
|
6 tháng
(2024-03-25) |
7.30 | 28.52% | 119,031 | -353 | -0.0 |
25
39
29.90
|
12 tháng
(2023-09-25) |
15.10 | 84.83% | 128,575 | -353 | -0.0 |
12.90
39
29.90
|
24 tháng
(2022-09-30) |
11.10 | 50.92% | 156,102 | -453 | -0.0 |
8.50
39
29.90
|
36 tháng
(2021-10-05) |
21.20 | 181.20% | 246,285 | -353 | -0.0 |
8.30
39
29.90
|
60 tháng
(2019-10-16) |
20.90 | 174.17% | 294,976 | -353 | -0.0 |
2.50
39
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/03/2009 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
06/03/2009 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
05/03/2009 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
04/03/2009 |
6.48
|
500 | 6.64 | 6.64 | 6.48 | 0 | 0 | 0 | |
03/03/2009 |
6.64
|
1,000 | 6.40 | 6.64 | 6.64 | 0 | 0 | 0 | |
02/03/2009 |
6.40
|
2,300 | 6.40 | 6.40 | 6.08 | 0 | 0 | 0 | |
27/02/2009 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
26/02/2009 |
6.40
|
1,500 | 6.32 | 6.40 | 6.40 | 0 | 0 | 0 | |
25/02/2009 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
24/02/2009 |
6.40
|
4,100 | 6.16 | 6.40 | 6.24 | 0 | 0 | 0 | |
23/02/2009 |
6.16
|
1,300 | 6.40 | 6.40 | 6.16 | 0 | 0 | 0 | |
20/02/2009 |
6.16
|
1,000 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
19/02/2009 |
6.56
|
500 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
18/02/2009 |
6.40
|
400 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
17/02/2009 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
16/02/2009 |
6.40
|
2,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
13/02/2009 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
12/02/2009 |
6.40
|
200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
11/02/2009 |
6.40
|
1,800 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
10/02/2009 |
6.40
|
500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
09/02/2009 |
6.88
|
1,300 | 6.80 | 6.88 | 6.80 | 0 | 0 | 0 | |
06/02/2009 |
6.64
|
500 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
05/02/2009 |
6.56
|
2,000 | 6.72 | 6.72 | 6.56 | 0 | 0 | 0 | |
04/02/2009 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
03/02/2009 |
6.48
|
3,000 | 6.64 | 6.64 | 6.48 | 0 | 0 | 0 | |
02/02/2009 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
23/01/2009 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
22/01/2009 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
21/01/2009 |
6.64
|
500 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
20/01/2009 |
6.72
|
500 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
19/01/2009 |
6.72
|
200 | 6.64 | 6.72 | 6.64 | 0 | 0 | 0 | |
16/01/2009 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
15/01/2009 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
14/01/2009 |
6.56
|
2,700 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
13/01/2009 |
6.72
|
100 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
12/01/2009 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
09/01/2009 |
7.12
|
100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
08/01/2009 |
6.80
|
600 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
07/01/2009 |
7.04
|
1,300 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
06/01/2009 |
6.96
|
800 | 6.80 | 6.96 | 6.80 | 0 | 0 | 0 | |
05/01/2009 |
6.80
|
1,300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
02/01/2009 |
6.88
|
700 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
31/12/2008 |
7.04
|
1,500 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
30/12/2008 |
7.04
|
1,000 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
29/12/2008 |
6.88
|
2,500 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
26/12/2008 |
6.80
|
2,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
25/12/2008 |
6.80
|
1,100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
24/12/2008 |
6.80
|
1,100 | 7.04 | 7.04 | 6.80 | 0 | 0 | 0 | |
23/12/2008 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
22/12/2008 |
6.88
|
2,100 | 6.48 | 6.88 | 6.48 | 0 | 0 | 0 | |
19/12/2008 |
6.48
|
700 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
18/12/2008 |
6.40
|
3,700 | 6.64 | 6.64 | 6.40 | 0 | 0 | 0 | |
17/12/2008 |
6.40
|
1,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
16/12/2008 |
6.40
|
1,100 | 6.40 | 6.64 | 6.40 | 0 | 0 | 0 | |
15/12/2008 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
12/12/2008 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
11/12/2008 |
6.00
|
2,500 | 6.08 | 6.08 | 6.00 | 0 | 0 | 0 | |
10/12/2008 |
6.40
|
1,800 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
09/12/2008 |
6.64
|
600 | 5.84 | 6.64 | 5.84 | 0 | 0 | 0 | |
08/12/2008 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
05/12/2008 |
6.24
|
5,000 | 6.32 | 6.32 | 6.24 | 0 | 0 | 0 | |
04/12/2008 |
6.64
|
4,200 | 6.64 | 6.64 | 6.64 | 0 | 4,000 | 0 | |
03/12/2008 |
7.12
|
1,700 | 7.20 | 7.20 | 7.12 | 0 | 1,000 | 0 | |
02/12/2008 |
7.60
|
1,100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
01/12/2008: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
01/12/2008 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
28/11/2008 |
6.64
|
3,800 | 6.36 | 7.20 | 6.36 | 0 | 0 | 0 | |
27/11/2008: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
27/11/2008 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
26/11/2008 |
6.78
|
10,800 | 6.78 | 6.84 | 6.78 | 0 | 0 | 0 | |
25/11/2008 |
6.96
|
17,200 | 7.90 | 7.90 | 6.90 | 5,000 | 0 | 0 | |
24/11/2008 |
7.40
|
5,200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
21/11/2008 |
6.96
|
3,000 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
20/11/2008 |
6.53
|
8,300 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
19/11/2008 |
6.16
|
3,000 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
18/11/2008 |
5.66
|
1,800 | 5.91 | 5.91 | 5.66 | 0 | 0 | 0 | |
17/11/2008 |
5.97
|
900 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
14/11/2008 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
13/11/2008 |
6.03
|
100 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
12/11/2008 |
5.72
|
500 | 5.60 | 5.72 | 5.60 | 0 | 0 | 0 | |
11/11/2008 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
10/11/2008 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
07/11/2008 |
5.85
|
300 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
06/11/2008 |
6.22
|
4,700 | 6.22 | 6.34 | 6.22 | 0 | 0 | 0 | |
05/11/2008 |
6.40
|
2,400 | 6.40 | 6.40 | 6.22 | 0 | 0 | 0 | |
04/11/2008 |
6.34
|
2,600 | 6.09 | 6.34 | 5.97 | 0 | 0 | 0 | |
03/11/2008 |
5.85
|
300 | 6.28 | 6.28 | 5.85 | 0 | 0 | 0 | |
31/10/2008 |
5.97
|
2,100 | 5.60 | 5.97 | 5.60 | 0 | 0 | 0 | |
30/10/2008 |
5.60
|
400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
29/10/2008 |
5.72
|
1,000 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
28/10/2008 |
5.35
|
1,300 | 5.47 | 5.47 | 5.35 | 0 | 0 | 0 | |
27/10/2008 |
5.66
|
5,500 | 5.91 | 5.91 | 5.66 | 0 | 0 | 0 | |
24/10/2008 |
5.91
|
500 | 6.47 | 6.47 | 5.91 | 0 | 0 | 0 | |
23/10/2008 |
6.22
|
100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
22/10/2008 |
6.53
|
100 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
21/10/2008 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
20/10/2008 |
6.84
|
500 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
17/10/2008 |
6.96
|
1,000 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
16/10/2008 |
6.96
|
2,500 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
15/10/2008 |
7.46
|
1,300 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
14/10/2008 |
7.09
|
600 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
13/10/2008 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |