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 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-03-25) |
-0.20 | -33.33% | 3,338,555 | 1,000 | 0.0 |
0.40
0.60
0.40
|
12 tháng
(2023-09-25) |
-0.30 | -42.86% | 18,344,511 | -16,590 | -0.0 |
0.40
0.70
0.40
|
24 tháng
(2022-09-30) |
-0.80 | -66.67% | 77,236,971 | -86,600 | -0.1 |
0.40
1.20
0.40
|
36 tháng
(2021-10-05) |
-3.40 | -89.47% | 363,433,751 | -122,000 | -0.1 |
0.40
6.90
0.40
|
60 tháng
(2019-10-16) |
-0.10 | -20% | 991,974,106 | -24,375 | 0.1 |
0.30
6.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/09/2009 |
29.15
|
4,610 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | |
21/09/2009 |
27.76
|
1,990 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 | |
18/09/2009 |
26.47
|
330,390 | 25.26 | 26.47 | 24.39 | 0 | 2,000 | 0 | |
17/09/2009 |
25.26
|
290,600 | 25.43 | 25.43 | 23.01 | 0 | 0 | 0 | |
16/09/2009 |
24.22
|
220,670 | 24.22 | 24.22 | 23.61 | 0 | 0 | 0 | |
15/09/2009 |
23.09
|
167,730 | 23.09 | 23.09 | 21.88 | 0 | 0 | 0 | |
14/09/2009 |
22.06
|
135,330 | 22.06 | 22.06 | 21.80 | 1,860 | 0 | 0 | |
11/09/2009 |
21.02
|
254,280 | 21.02 | 21.02 | 20.76 | 0 | 6,500 | 0 | |
10/09/2009 |
20.07
|
363,370 | 20.07 | 20.07 | 19.11 | 0 | 0 | 0 | |
09/09/2009 |
19.11
|
129,480 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
08/09/2009 |
18.25
|
73,840 | 18.25 | 18.25 | 18.25 | 2,000 | 0 | 0 | |
07/09/2009 |
17.38
|
282,310 | 17.38 | 17.38 | 17.30 | 6,500 | 0 | 0 | |
04/09/2009 |
16.61
|
299,650 | 16.26 | 16.61 | 16.26 | 0 | 0 | 0 | |
03/09/2009 |
15.83
|
43,750 | 15.57 | 15.83 | 15.40 | 0 | 0 | 0 | |
02/09/2009 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 | |
01/09/2009 |
15.57
|
45,920 | 15.05 | 15.83 | 15.05 | 0 | 0 | 0 | |
31/08/2009 |
15.83
|
60,330 | 15.83 | 16.00 | 15.83 | 0 | 0 | 0 | |
28/08/2009 |
15.83
|
24,450 | 16.09 | 16.09 | 15.74 | 0 | 0 | 0 | |
27/08/2009 |
15.83
|
24,250 | 15.74 | 15.91 | 15.57 | 0 | 0 | 0 | |
26/08/2009 |
15.74
|
68,590 | 15.65 | 15.74 | 15.31 | 0 | 0 | 0 | |
25/08/2009 |
15.05
|
30,280 | 15.57 | 15.57 | 15.05 | 0 | 0 | 0 | |
24/08/2009 |
15.57
|
26,060 | 15.40 | 15.65 | 15.40 | 0 | 0 | 0 | |
21/08/2009 |
15.40
|
29,600 | 15.74 | 15.91 | 15.40 | 0 | 0 | 0 | |
20/08/2009 |
15.83
|
19,170 | 15.83 | 15.83 | 15.57 | 0 | 0 | 0 | |
19/08/2009 |
15.83
|
10,380 | 15.57 | 15.91 | 15.57 | 0 | 0 | 0 | |
18/08/2009 |
15.57
|
89,120 | 15.57 | 16.09 | 15.57 | 0 | 0 | 0 | |
17/08/2009 |
16.35
|
100,140 | 16.43 | 16.43 | 15.65 | 1,500 | 0 | 0 | |
14/08/2009 |
16.43
|
66,080 | 15.74 | 16.43 | 15.65 | 0 | 0 | 0 | |
13/08/2009 |
16.43
|
27,910 | 16.43 | 17.30 | 16.43 | 0 | 0 | 0 | |
12/08/2009 |
17.30
|
66,290 | 17.21 | 17.30 | 16.09 | 0 | 0 | 0 | |
11/08/2009 |
16.87
|
27,880 | 16.35 | 17.30 | 16.35 | 0 | 0 | 0 | |
10/08/2009 |
17.13
|
51,360 | 16.43 | 17.21 | 16.09 | 0 | 0 | 0 | |
07/08/2009 |
16.87
|
6,310 | 16.00 | 17.13 | 16.00 | 0 | 0 | 0 | |
06/08/2009 |
16.43
|
530 | 17.30 | 17.30 | 16.43 | 0 | 0 | 0 | |
05/08/2009 |
17.30
|
2,100 | 17.47 | 17.47 | 16.26 | 0 | 0 | 0 | |
04/08/2009 |
16.78
|
900 | 16.26 | 16.78 | 16.26 | 0 | 0 | 0 | |
03/08/2009 |
16.87
|
890 | 17.13 | 17.13 | 16.43 | 0 | 0 | 0 | |
31/07/2009 |
17.13
|
620 | 16.00 | 17.13 | 16.00 | 0 | 0 | 0 | |
30/07/2009 |
16.35
|
1,330 | 17.13 | 17.13 | 16.35 | 0 | 0 | 0 | |
29/07/2009 |
17.13
|
4,070 | 17.30 | 17.30 | 17.13 | 10 | 0 | 0 | |
28/07/2009 |
17.99
|
10 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
27/07/2009 |
17.99
|
3,110 | 17.90 | 17.99 | 17.90 | 0 | 0 | 0 | |
24/07/2009 |
17.21
|
4,060 | 17.21 | 17.21 | 17.13 | 0 | 0 | 0 | |
23/07/2009 |
16.43
|
660 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
22/07/2009 |
16.43
|
900 | 16.52 | 16.52 | 16.43 | 0 | 0 | 0 | |
21/07/2009 |
17.30
|
1,210 | 15.91 | 17.30 | 15.91 | 0 | 0 | 0 | |
20/07/2009 |
16.69
|
640 | 18.16 | 18.16 | 16.69 | 0 | 0 | 0 | |
17/07/2009 |
17.56
|
80 | 17.56 | 18.16 | 17.56 | 0 | 0 | 0 | |
16/07/2009 |
17.56
|
60 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
15/07/2009 |
17.30
|
350 | 16.43 | 17.30 | 16.43 | 0 | 0 | 0 | |
14/07/2009 |
17.30
|
1,150 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
13/07/2009 |
18.08
|
250 | 18.25 | 18.25 | 18.08 | 0 | 0 | 0 | |
10/07/2009 |
19.03
|
1,190 | 17.64 | 19.03 | 17.64 | 0 | 0 | 0 | |
09/07/2009 |
18.51
|
10,840 | 17.99 | 18.51 | 17.99 | 500 | 0 | 0 | |
08/07/2009 |
17.64
|
11,320 | 17.21 | 17.64 | 17.21 | 0 | 0 | 0 | |
07/07/2009 |
17.21
|
14,370 | 16.43 | 17.21 | 16.43 | 0 | 0 | 0 | |
06/07/2009 |
16.43
|
20,540 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
03/07/2009 |
15.65
|
13,270 | 14.27 | 15.65 | 14.27 | 0 | 0 | 0 | |
02/07/2009 |
14.96
|
8,870 | 14.53 | 14.96 | 14.53 | 0 | 0 | 0 | |
01/07/2009 |
15.22
|
4,850 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
30/06/2009 |
16.00
|
7,840 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
29/06/2009 |
16.78
|
1,890 | 18.42 | 18.42 | 16.78 | 0 | 0 | 0 | |
26/06/2009 |
17.64
|
1,510 | 17.73 | 18.94 | 17.64 | 0 | 0 | 0 | |
25/06/2009 |
18.51
|
12,960 | 17.30 | 18.51 | 17.13 | 0 | 0 | 0 | |
24/06/2009 |
17.99
|
13,230 | 16.43 | 17.99 | 16.43 | 10 | 0 | 0 | |
23/06/2009 |
17.21
|
20 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
22/06/2009 |
18.08
|
480 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
19/06/2009 |
18.94
|
3,070 | 18.94 | 19.46 | 18.94 | 0 | 0 | 0 | |
18/06/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/06/2009 |
19.89
|
6,110 | 19.98 | 19.98 | 19.89 | 0 | 0 | 0 | |
17/06/2009 |
19.03
|
12,880 | 17.95 | 19.19 | 17.95 | 120 | 0 | 0 | |
16/06/2009 |
18.86
|
17,820 | 19.77 | 19.86 | 18.86 | 0 | 0 | 0 | |
15/06/2009 |
19.86
|
49,980 | 19.86 | 19.86 | 18.04 | 1,000 | 0 | 0 | |
12/06/2009 |
18.95
|
58,330 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
11/06/2009 |
18.12
|
48,160 | 18.04 | 18.12 | 17.79 | 0 | 0 | 0 | |
10/06/2009 |
17.29
|
15,500 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
09/06/2009 |
18.20
|
24,340 | 19.69 | 19.69 | 18.20 | 0 | 0 | 0 | |
08/06/2009 |
19.11
|
38,930 | 18.95 | 19.11 | 18.95 | 0 | 0 | 0 | |
05/06/2009 |
18.20
|
70,510 | 18.12 | 18.20 | 17.37 | 0 | 0 | 0 | |
04/06/2009 |
17.37
|
48,650 | 15.88 | 17.54 | 15.88 | 0 | 0 | 0 | |
03/06/2009 |
16.71
|
9,650 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
02/06/2009 |
17.54
|
41,750 | 19.28 | 19.28 | 17.54 | 0 | 0 | 0 | |
01/06/2009 |
18.45
|
34,110 | 17.21 | 18.53 | 17.21 | 0 | 0 | 0 | |
29/05/2009 |
17.79
|
57,140 | 17.79 | 17.79 | 16.13 | 0 | 0 | 0 | |
28/05/2009 |
16.96
|
91,370 | 16.96 | 16.96 | 16.55 | 0 | 0 | 0 | |
27/05/2009 |
16.22
|
65,110 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
26/05/2009 |
15.47
|
83,520 | 15.47 | 15.47 | 14.89 | 0 | 0 | 0 | |
25/05/2009 |
14.81
|
12,940 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
22/05/2009 |
14.15
|
31,860 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
21/05/2009 |
13.49
|
36,460 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
20/05/2009 |
12.91
|
60,430 | 12.33 | 12.91 | 12.24 | 0 | 0 | 0 | |
19/05/2009 |
12.33
|
25,010 | 12.33 | 12.41 | 12.33 | 0 | 0 | 0 | |
18/05/2009 |
12.33
|
15,840 | 12.00 | 12.33 | 12.00 | 0 | 0 | 0 | |
15/05/2009 |
12.41
|
37,260 | 12.49 | 12.49 | 11.91 | 0 | 0 | 0 | |
14/05/2009 |
12.24
|
18,750 | 12.41 | 12.41 | 11.75 | 0 | 0 | 0 | |
13/05/2009 |
12.24
|
23,980 | 12.41 | 12.41 | 12.00 | 0 | 0 | 0 | |
12/05/2009 |
12.16
|
27,310 | 11.75 | 12.16 | 11.75 | 0 | 0 | 0 | |
11/05/2009 |
12.00
|
28,460 | 11.67 | 12.41 | 11.58 | 0 | 0 | 0 | |
08/05/2009 |
12.00
|
20,900 | 12.49 | 12.49 | 12.00 | 0 | 0 | 0 | |
07/05/2009 |
12.58
|
4,540 | 12.74 | 12.74 | 11.91 | 0 | 0 | 0 | |
06/05/2009 |
12.49
|
5,490 | 12.58 | 12.58 | 12.00 | 0 | 0 | 0 |