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) |
-0.10 | -8.33% | 641,700 | -4 | -0.0 |
1.10
1.30
1.10
|
2 tháng
(2024-07-22) |
-0.20 | -15.38% | 1,018,900 | -4 | -0.0 |
1.10
1.30
1.10
|
3 tháng
(2024-06-21) |
-0.10 | -8.33% | 1,827,600 | 1,996 | 0.0 |
1.10
1.40
1.10
|
6 tháng
(2024-03-29) |
-0.30 | -21.43% | 4,492,000 | 2,096 | 0.0 |
1.10
1.40
1.10
|
12 tháng
(2023-09-29) |
-0.50 | -31.25% | 10,391,600 | 2,093 | 0.0 |
1.10
1.60
1.10
|
24 tháng
(2022-09-30) |
-0.80 | -42.11% | 29,931,992 | -30,312 | -0.0 |
1
2
1.10
|
36 tháng
(2021-10-05) |
-0.80 | -42.11% | 72,193,916 | -91,015 | -0.2 |
1
7.20
1.10
|
60 tháng
(2019-10-16) |
-0.71 | -39.23% | 189,526,850 | -205,677 | 0.2 |
0.90
7.20
1.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/05/2009 |
6.00
|
350,740 | 5.74 | 6.00 | 5.74 | 0 | 0 | 0 | |
22/05/2009 |
5.74
|
350,000 | 6.04 | 6.04 | 5.74 | 0 | 0 | 0 | |
21/05/2009 |
6.04
|
343,290 | 5.78 | 6.04 | 5.93 | 0 | 0 | 0 | |
20/05/2009 |
5.78
|
221,810 | 5.52 | 5.78 | 5.63 | 1,000 | 3,000 | 0 | |
19/05/2009 |
5.52
|
263,090 | 5.26 | 5.52 | 5.52 | 0 | 0 | 0 | |
18/05/2009 |
5.26
|
230,310 | 5.18 | 5.30 | 5.15 | 0 | 4,230 | 0 | |
15/05/2009 |
5.18
|
142,430 | 5.07 | 5.26 | 5.07 | 0 | 0 | 0 | |
14/05/2009 |
5.07
|
144,360 | 4.96 | 5.11 | 4.81 | 0 | 0 | 0 | |
13/05/2009 |
4.96
|
215,900 | 4.74 | 4.96 | 4.81 | 0 | 0 | 0 | |
12/05/2009 |
4.74
|
74,770 | 4.56 | 4.74 | 4.48 | 0 | 0 | 0 | |
11/05/2009 |
4.56
|
132,810 | 4.56 | 4.63 | 4.48 | 0 | 1,000 | 0 | |
08/05/2009 |
4.56
|
68,870 | 4.70 | 4.70 | 4.56 | 0 | 0 | 0 | |
07/05/2009 |
4.70
|
54,960 | 4.56 | 4.70 | 4.56 | 0 | 0 | 0 | |
06/05/2009 |
4.56
|
62,580 | 4.78 | 4.78 | 4.56 | 0 | 0 | 0 | |
05/05/2009 |
4.78
|
132,300 | 4.74 | 4.96 | 4.78 | 0 | 0 | 0 | |
04/05/2009 |
4.74
|
81,350 | 4.52 | 4.74 | 4.74 | 0 | 0 | 0 | |
29/04/2009 |
4.52
|
35,700 | 4.44 | 4.56 | 4.41 | 0 | 0 | 0 | |
28/04/2009 |
4.44
|
24,390 | 4.48 | 4.48 | 4.41 | 500 | 0 | 0 | |
27/04/2009 |
4.48
|
25,500 | 4.52 | 4.52 | 4.37 | 0 | 0 | 0 | |
24/04/2009 |
4.52
|
44,160 | 4.74 | 4.74 | 4.52 | 0 | 0 | 0 | |
23/04/2009 |
4.74
|
55,980 | 4.59 | 4.78 | 4.59 | 0 | 0 | 0 | |
22/04/2009 |
4.59
|
32,000 | 4.41 | 4.59 | 4.59 | 0 | 0 | 0 | |
21/04/2009 |
4.41
|
64,900 | 4.37 | 4.56 | 4.18 | 0 | 0 | 0 | |
20/04/2009 |
4.37
|
84,320 | 4.59 | 4.59 | 4.37 | 0 | 0 | 0 | |
17/04/2009 |
4.59
|
148,840 | 4.81 | 4.81 | 4.59 | 0 | 0 | 0 | |
16/04/2009 |
4.81
|
110,580 | 4.96 | 5.04 | 4.78 | 500 | 0 | 0 | |
15/04/2009 |
4.96
|
64,700 | 5.22 | 5.22 | 4.96 | 0 | 0 | 0 | |
14/04/2009 |
5.22
|
115,770 | 5.26 | 5.30 | 5.18 | 0 | 0 | 0 | |
13/04/2009 |
5.26
|
314,590 | 5.04 | 5.26 | 5.15 | 0 | 0 | 0 | |
10/04/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/04/2009 |
5.04
|
147,360 | 4.81 | 5.04 | 5.00 | 5,000 | 0 | 0 | |
09/04/2009 |
4.81
|
105,220 | 4.85 | 4.99 | 4.75 | 0 | 0 | 0 | |
08/04/2009 |
4.85
|
83,000 | 5.09 | 5.09 | 4.85 | 0 | 0 | 0 | |
07/04/2009 |
5.09
|
82,490 | 5.16 | 5.16 | 4.99 | 100 | 0 | 0 | |
03/04/2009 |
5.16
|
109,130 | 5.06 | 5.23 | 5.06 | 0 | 0 | 0 | |
02/04/2009 |
5.06
|
139,940 | 4.85 | 5.09 | 4.85 | 100 | 0 | 0 | |
01/04/2009 |
4.85
|
37,670 | 4.71 | 4.85 | 4.78 | 0 | 0 | 0 | |
31/03/2009 |
4.71
|
18,200 | 4.78 | 4.78 | 4.64 | 0 | 0 | 0 | |
30/03/2009 |
4.78
|
59,700 | 4.75 | 4.88 | 4.64 | 0 | 0 | 0 | |
27/03/2009 |
4.75
|
66,730 | 4.64 | 4.81 | 4.71 | 0 | 0 | 0 | |
26/03/2009 |
4.64
|
33,390 | 4.75 | 4.75 | 4.57 | 0 | 0 | 0 | |
25/03/2009 |
4.75
|
37,070 | 4.78 | 4.81 | 4.64 | 0 | 0 | 0 | |
24/03/2009 |
4.78
|
37,920 | 4.57 | 4.78 | 4.68 | 0 | 1,160 | 0 | |
23/03/2009 |
4.57
|
24,920 | 4.81 | 4.81 | 4.57 | 1,000 | 1,000 | 0 | |
20/03/2009 |
4.81
|
70,110 | 4.71 | 4.88 | 4.57 | 0 | 0 | 0 | |
19/03/2009 |
4.71
|
151,940 | 4.95 | 5.12 | 4.71 | 0 | 0 | 0 | |
18/03/2009 |
4.95
|
51,150 | 4.75 | 4.95 | 4.95 | 0 | 0 | 0 | |
17/03/2009 |
4.75
|
7,910 | 4.54 | 4.75 | 4.75 | 0 | 0 | 0 | |
16/03/2009 |
4.54
|
2,450 | 4.33 | 4.54 | 4.54 | 0 | 0 | 0 | |
13/03/2009 |
4.33
|
91,820 | 4.13 | 4.33 | 4.26 | 0 | 0 | 0 | |
12/03/2009 |
4.13
|
27,550 | 4.30 | 4.30 | 4.09 | 0 | 0 | 0 | |
11/03/2009 |
4.30
|
19,190 | 4.20 | 4.37 | 4.26 | 0 | 0 | 0 | |
10/03/2009 |
4.20
|
26,090 | 4.02 | 4.20 | 4.20 | 0 | 0 | 0 | |
09/03/2009 |
4.02
|
48,350 | 3.85 | 4.02 | 3.99 | 0 | 0 | 0 | |
06/03/2009 |
3.85
|
76,750 | 4.02 | 4.02 | 3.85 | 0 | 0 | 0 | |
05/03/2009 |
4.02
|
28,850 | 3.99 | 4.13 | 3.99 | 0 | 0 | 0 | |
04/03/2009 |
3.99
|
13,310 | 3.92 | 4.09 | 3.92 | 0 | 0 | 0 | |
03/03/2009 |
3.92
|
52,280 | 4.13 | 4.13 | 3.92 | 0 | 0 | 0 | |
02/03/2009 |
4.13
|
1,030 | 4.06 | 4.13 | 4.13 | 0 | 0 | 0 | |
27/02/2009 |
4.06
|
5,310 | 4.06 | 4.20 | 4.02 | 0 | 0 | 0 | |
26/02/2009 |
4.06
|
17,740 | 3.99 | 4.06 | 3.85 | 0 | 0 | 0 | |
25/02/2009 |
3.99
|
14,090 | 3.89 | 4.06 | 3.95 | 0 | 0 | 0 | |
24/02/2009 |
3.89
|
22,100 | 4.06 | 4.20 | 3.89 | 0 | 8,010 | 0 | |
23/02/2009 |
4.06
|
14,200 | 4.26 | 4.26 | 4.06 | 0 | 0 | 0 | |
20/02/2009 |
4.26
|
3,100 | 4.30 | 4.47 | 4.26 | 0 | 0 | 0 | |
19/02/2009 |
4.30
|
13,740 | 4.33 | 4.54 | 4.13 | 0 | 0 | 0 | |
18/02/2009 |
4.33
|
13,410 | 4.54 | 4.54 | 4.33 | 0 | 0 | 0 | |
17/02/2009 |
4.54
|
12,420 | 4.75 | 4.75 | 4.54 | 0 | 0 | 0 | |
16/02/2009 |
4.75
|
6,930 | 4.92 | 4.99 | 4.75 | 0 | 0 | 0 | |
13/02/2009 |
4.92
|
10 | 4.81 | 4.92 | 4.92 | 0 | 0 | 0 | |
12/02/2009 |
4.81
|
3,340 | 4.75 | 4.88 | 4.68 | 0 | 0 | 0 | |
11/02/2009 |
4.75
|
9,880 | 4.81 | 4.81 | 4.68 | 0 | 0 | 0 | |
10/02/2009 |
4.81
|
4,810 | 4.95 | 4.95 | 4.71 | 0 | 0 | 0 | |
09/02/2009 |
4.95
|
2,230 | 4.88 | 5.09 | 4.95 | 0 | 0 | 0 | |
06/02/2009 |
4.88
|
1,300 | 4.81 | 5.02 | 4.68 | 10 | 0 | 0 | |
05/02/2009 |
4.81
|
13,380 | 4.95 | 4.95 | 4.81 | 0 | 0 | 0 | |
04/02/2009 |
4.95
|
6,430 | 4.95 | 4.95 | 4.75 | 0 | 0 | 0 | |
03/02/2009 |
4.95
|
26,080 | 5.19 | 5.19 | 4.95 | 0 | 0 | 0 | |
02/02/2009 |
5.19
|
15,940 | 5.43 | 5.43 | 5.19 | 100 | 0 | 0 | |
23/01/2009 |
5.43
|
9,790 | 5.43 | 5.43 | 5.33 | 0 | 0 | 0 | |
22/01/2009 |
5.43
|
20 | 5.36 | 5.50 | 5.43 | 0 | 0 | 0 | |
21/01/2009 |
5.36
|
17,280 | 5.57 | 5.57 | 5.36 | 0 | 0 | 0 | |
20/01/2009 |
5.57
|
32,130 | 5.57 | 5.57 | 5.50 | 500 | 0 | 0 | |
19/01/2009 |
5.57
|
38,170 | 5.47 | 5.64 | 5.47 | 0 | 0 | 0 | |
16/01/2009 |
5.47
|
44,050 | 5.50 | 5.71 | 5.47 | 100 | 0 | 0 | |
15/01/2009 |
5.50
|
104,780 | 5.26 | 5.50 | 5.43 | 0 | 0 | 0 | |
14/01/2009 |
5.26
|
21,090 | 5.16 | 5.33 | 5.26 | 0 | 0 | 0 | |
13/01/2009 |
5.16
|
20,100 | 5.16 | 5.19 | 5.12 | 0 | 0 | 0 | |
12/01/2009 |
5.16
|
12,960 | 5.30 | 5.30 | 5.09 | 0 | 0 | 0 | |
09/01/2009 |
5.30
|
110 | 5.30 | 5.33 | 5.30 | 0 | 0 | 0 | |
08/01/2009 |
5.30
|
23,280 | 5.50 | 5.50 | 5.26 | 2,100 | 0 | 0 | |
07/01/2009 |
5.50
|
18,290 | 5.36 | 5.61 | 5.50 | 1,000 | 0 | 0 | |
06/01/2009 |
5.36
|
40,960 | 5.12 | 5.36 | 5.26 | 1,160 | 0 | 0 | |
05/01/2009 |
5.12
|
18,000 | 4.88 | 5.12 | 4.92 | 0 | 0 | 0 | |
02/01/2009 |
4.88
|
15,720 | 4.68 | 4.88 | 4.64 | 0 | 0 | 0 | |
31/12/2008 |
4.68
|
36,700 | 4.78 | 4.78 | 4.57 | 8,000 | 0 | 0 | |
30/12/2008 |
4.78
|
4,500 | 4.71 | 4.78 | 4.71 | 0 | 0 | 0 | |
29/12/2008 |
4.71
|
3,590 | 4.75 | 4.75 | 4.71 | 0 | 0 | 0 | |
26/12/2008 |
4.75
|
2,010 | 4.64 | 4.75 | 4.64 | 0 | 0 | 0 | |
25/12/2008 |
4.64
|
1,000 | 4.71 | 4.81 | 4.61 | 0 | 0 | 0 | |
24/12/2008 |
4.71
|
1,150 | 4.68 | 4.71 | 4.61 | 0 | 750 | 0 |