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) |
3 | 21.43% | 3,100 | -28 | -0.0 |
14
17
17
|
2 tháng
(2024-07-22) |
3.70 | 27.82% | 15,500 | -28 | -0.0 |
12.80
17
17
|
3 tháng
(2024-06-21) |
2.80 | 19.72% | 29,700 | -28 | -0.0 |
12.80
17
17
|
6 tháng
(2024-03-25) |
3.83 | 29.07% | 106,900 | -1,170 | -0.0 |
12.80
17
17
|
12 tháng
(2023-09-25) |
2.91 | 20.63% | 395,900 | -2,797 | -0.0 |
12.16
17.50
17
|
24 tháng
(2022-09-30) |
-1.42 | -7.71% | 499,249 | -2,797 | -0.0 |
12.16
22.12
17
|
36 tháng
(2021-10-05) |
-0.22 | -1.28% | 663,870 | -12,497 | -0.3 |
12.16
22.78
17
|
60 tháng
(2019-10-16) |
6.20 | 57.45% | 1,745,751 | -132,087 | -2.3 |
9.51
22.78
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2009 |
3.53
|
1,700 | 3.59 | 3.59 | 3.53 | 0 | 0 | 0 | |
19/11/2009 |
3.59
|
1,400 | 3.66 | 3.66 | 3.42 | 0 | 0 | 0 | |
18/11/2009 |
3.66
|
1,800 | 3.57 | 3.68 | 3.38 | 0 | 0 | 0 | |
17/11/2009 |
3.57
|
5,000 | 3.77 | 3.77 | 3.55 | 600 | 0 | 0 | |
16/11/2009 |
3.77
|
300 | 3.68 | 3.77 | 3.77 | 0 | 0 | 0 | |
13/11/2009 |
3.68
|
100 | 3.53 | 3.68 | 3.68 | 0 | 0 | 0 | |
12/11/2009 |
3.53
|
4,900 | 3.57 | 3.64 | 3.53 | 0 | 0 | 0 | |
11/11/2009 |
3.57
|
4,800 | 3.47 | 3.57 | 3.38 | 0 | 0 | 0 | |
10/11/2009 |
3.47
|
1,800 | 3.49 | 3.59 | 3.47 | 0 | 0 | 0 | |
09/11/2009 |
3.49
|
5,700 | 3.66 | 3.66 | 3.49 | 0 | 0 | 0 | |
06/11/2009 |
3.66
|
17,900 | 3.74 | 3.83 | 3.66 | 0 | 0 | 0 | |
05/11/2009 |
3.74
|
2,100 | 3.68 | 3.83 | 3.55 | 0 | 0 | 0 | |
04/11/2009 |
3.68
|
13,600 | 3.62 | 3.77 | 3.49 | 0 | 0 | 0 | |
03/11/2009 |
3.62
|
8,000 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 | |
02/11/2009 |
3.70
|
14,000 | 3.98 | 3.98 | 3.66 | 0 | 0 | 0 | |
30/10/2009 |
3.98
|
14,100 | 3.72 | 4.02 | 3.85 | 0 | 400 | 0 | |
29/10/2009 |
3.72
|
21,000 | 4.07 | 4.07 | 3.70 | 0 | 0 | 0 | |
28/10/2009 |
4.07
|
29,600 | 4.17 | 4.17 | 3.89 | 0 | 0 | 0 | |
27/10/2009 |
4.17
|
10,000 | 4.45 | 4.45 | 4.17 | 0 | 0 | 0 | |
26/10/2009 |
4.45
|
12,200 | 4.39 | 4.71 | 4.45 | 0 | 0 | 0 | |
23/10/2009 |
4.39
|
41,000 | 4.62 | 4.94 | 4.30 | 0 | 0 | 0 | |
22/10/2009 |
4.62
|
88,000 | 4.37 | 4.62 | 4.56 | 0 | 0 | 0 | |
21/10/2009 |
4.37
|
39,000 | 4.15 | 4.37 | 4.17 | 0 | 0 | 0 | |
20/10/2009 |
4.15
|
86,000 | 3.89 | 4.15 | 3.89 | 0 | 0 | 0 | |
19/10/2009 |
3.89
|
27,100 | 3.96 | 4.09 | 3.83 | 0 | 0 | 0 | |
16/10/2009 |
3.96
|
59,600 | 4.07 | 4.32 | 3.79 | 0 | 0 | 0 | |
15/10/2009 |
4.07
|
60,300 | 3.77 | 4.07 | 3.96 | 0 | 0 | 0 | |
14/10/2009 |
3.77
|
81,600 | 3.66 | 3.85 | 3.59 | 0 | 0 | 0 | |
13/10/2009 |
3.66
|
23,400 | 3.49 | 3.66 | 3.45 | 0 | 0 | 0 | |
12/10/2009 |
3.49
|
34,800 | 3.30 | 3.49 | 3.34 | 0 | 0 | 0 | |
09/10/2009 |
3.30
|
12,400 | 3.27 | 3.32 | 3.21 | 0 | 0 | 0 | |
08/10/2009 |
3.27
|
8,100 | 3.23 | 3.27 | 3.25 | 0 | 0 | 0 | |
07/10/2009 |
3.23
|
13,600 | 3.23 | 3.42 | 3.23 | 100 | 0 | 0 | |
06/10/2009 |
3.23
|
8,100 | 3.21 | 3.32 | 3.21 | 0 | 0 | 0 | |
05/10/2009 |
3.21
|
11,500 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
02/10/2009 |
3.21
|
14,600 | 3.32 | 3.36 | 3.21 | 0 | 2,000 | 0 | |
01/10/2009 |
3.32
|
11,000 | 3.38 | 3.38 | 3.32 | 0 | 0 | 0 | |
30/09/2009 |
3.38
|
5,500 | 3.34 | 3.42 | 3.23 | 0 | 0 | 0 | |
29/09/2009 |
3.34
|
17,800 | 3.23 | 3.38 | 3.23 | 0 | 0 | 0 | |
28/09/2009 |
3.23
|
32,300 | 3.34 | 3.38 | 3.21 | 0 | 0 | 0 | |
25/09/2009 |
3.34
|
7,700 | 3.34 | 3.38 | 3.32 | 0 | 0 | 0 | |
24/09/2009 |
3.34
|
5,900 | 3.36 | 3.38 | 3.21 | 0 | 0 | 0 | |
23/09/2009 |
3.36
|
8,500 | 3.36 | 3.38 | 3.34 | 0 | 0 | 0 | |
22/09/2009 |
3.36
|
6,500 | 3.38 | 3.49 | 3.34 | 0 | 0 | 0 | |
21/09/2009 |
3.38
|
5,200 | 3.34 | 3.38 | 3.36 | 0 | 0 | 0 | |
18/09/2009 |
3.34
|
11,300 | 3.34 | 3.36 | 3.34 | 0 | 0 | 0 | |
17/09/2009 |
3.34
|
5,000 | 3.36 | 3.36 | 3.34 | 0 | 0 | 0 | |
16/09/2009 |
3.36
|
4,500 | 3.40 | 3.40 | 3.32 | 0 | 0 | 0 | |
15/09/2009 |
3.40
|
3,300 | 3.36 | 3.45 | 3.34 | 0 | 0 | 0 | |
14/09/2009 |
3.36
|
21,700 | 3.40 | 3.40 | 3.34 | 0 | 500 | 0 | |
11/09/2009 |
3.40
|
5,600 | 3.49 | 3.49 | 3.36 | 0 | 0 | 0 | |
10/09/2009 |
3.49
|
9,600 | 3.42 | 3.49 | 3.38 | 0 | 0 | 0 | |
09/09/2009 |
3.42
|
6,200 | 3.38 | 3.42 | 3.36 | 0 | 0 | 0 | |
08/09/2009 |
3.38
|
18,900 | 3.40 | 3.40 | 3.34 | 0 | 0 | 0 | |
07/09/2009 |
3.40
|
6,400 | 3.42 | 3.42 | 3.32 | 0 | 0 | 0 | |
04/09/2009 |
3.42
|
6,000 | 3.51 | 3.53 | 3.42 | 0 | 0 | 0 | |
03/09/2009: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
03/09/2009 |
3.51
|
5,800 | 3.32 | 3.51 | 3.36 | 0 | 0 | 0 | |
01/09/2009 |
3.32
|
7,800 | 3.44 | 3.44 | 3.28 | 0 | 0 | 0 | |
31/08/2009 |
3.44
|
23,300 | 3.42 | 3.44 | 3.40 | 100 | 0 | 0 | |
28/08/2009 |
3.42
|
26,500 | 3.38 | 3.42 | 3.40 | 0 | 0 | 0 | |
27/08/2009 |
3.38
|
3,000 | 3.42 | 3.46 | 3.38 | 0 | 0 | 0 | |
26/08/2009 |
3.42
|
6,900 | 3.34 | 3.46 | 3.38 | 0 | 0 | 0 | |
25/08/2009 |
3.34
|
10,200 | 3.30 | 3.34 | 3.28 | 0 | 0 | 0 | |
24/08/2009 |
3.30
|
11,100 | 3.23 | 3.32 | 3.28 | 0 | 0 | 0 | |
21/08/2009 |
3.23
|
11,900 | 3.23 | 3.34 | 3.23 | 0 | 900 | 0 | |
20/08/2009 |
3.23
|
12,000 | 3.26 | 3.30 | 3.19 | 0 | 0 | 0 | |
19/08/2009 |
3.26
|
14,800 | 3.32 | 3.34 | 3.26 | 0 | 0 | 0 | |
18/08/2009 |
3.32
|
30,600 | 3.48 | 3.48 | 3.32 | 0 | 0 | 0 | |
17/08/2009 |
3.48
|
4,900 | 3.54 | 3.66 | 3.48 | 0 | 0 | 0 | |
14/08/2009 |
3.54
|
29,500 | 3.28 | 3.54 | 3.28 | 0 | 0 | 0 | |
13/08/2009 |
3.28
|
20,200 | 3.38 | 3.44 | 3.28 | 0 | 0 | 0 | |
12/08/2009 |
3.38
|
77,000 | 3.60 | 3.60 | 3.36 | 0 | 0 | 0 | |
11/08/2009 |
3.60
|
17,100 | 3.75 | 3.75 | 3.60 | 0 | 0 | 0 | |
10/08/2009 |
3.75
|
4,900 | 3.89 | 3.97 | 3.75 | 0 | 100 | 0 | |
07/08/2009 |
3.89
|
10,800 | 3.93 | 4.16 | 3.89 | 0 | 0 | 0 | |
06/08/2009 |
3.93
|
72,100 | 3.73 | 3.93 | 3.87 | 0 | 0 | 0 | |
05/08/2009 |
3.73
|
108,100 | 3.54 | 3.73 | 3.50 | 0 | 0 | 0 | |
04/08/2009 |
3.54
|
16,900 | 3.42 | 3.58 | 3.38 | 0 | 0 | 0 | |
03/08/2009 |
3.42
|
2,100 | 3.42 | 3.48 | 3.42 | 0 | 0 | 0 | |
31/07/2009 |
3.42
|
5,200 | 3.28 | 3.46 | 3.32 | 0 | 0 | 0 | |
30/07/2009 |
3.28
|
100 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
29/07/2009 |
3.28
|
1,300 | 3.17 | 3.36 | 3.19 | 0 | 0 | 0 | |
28/07/2009 |
3.17
|
1,400 | 3.34 | 3.56 | 3.17 | 0 | 0 | 0 | |
27/07/2009 |
3.34
|
10,100 | 3.30 | 3.52 | 3.32 | 0 | 0 | 0 | |
24/07/2009 |
3.30
|
8,100 | 3.13 | 3.30 | 3.26 | 0 | 0 | 0 | |
23/07/2009 |
3.13
|
3,300 | 2.93 | 3.13 | 3.07 | 0 | 0 | 0 | |
22/07/2009 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
21/07/2009 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
20/07/2009 |
2.93
|
100 | 3.13 | 3.13 | 2.93 | 0 | 0 | 0 | |
17/07/2009 |
3.13
|
300 | 3.17 | 3.17 | 3.13 | 0 | 0 | 0 | |
16/07/2009 |
3.17
|
100 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
15/07/2009 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
14/07/2009 |
3.17
|
100 | 3.01 | 3.17 | 3.17 | 0 | 0 | 0 | |
13/07/2009 |
3.01
|
700 | 3.13 | 3.13 | 2.93 | 0 | 0 | 0 | |
10/07/2009 |
3.13
|
100 | 3.07 | 3.13 | 3.13 | 0 | 0 | 0 | |
09/07/2009 |
3.07
|
800 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
08/07/2009 |
3.07
|
400 | 3.11 | 3.11 | 2.97 | 0 | 0 | 0 | |
07/07/2009 |
3.11
|
3,000 | 3.28 | 3.28 | 3.11 | 0 | 0 | 0 | |
06/07/2009 |
3.28
|
200 | 3.11 | 3.28 | 3.28 | 0 | 0 | 0 | |
03/07/2009 |
3.11
|
100 | 3.07 | 3.11 | 3.11 | 0 | 0 | 0 |