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) |
-1.80 | -23.38% | 800 | 0 | 0 |
5.90
7.70
5.90
|
2 tháng
(2024-07-22) |
-1.80 | -23.38% | 1,000 | 0 | 0 |
5.90
7.70
5.90
|
3 tháng
(2024-06-21) |
-0.50 | -7.81% | 58,800 | 0 | 0 |
5.90
7.70
5.90
|
6 tháng
(2024-03-29) |
1.90 | 47.50% | 323,600 | -5,000 | -0.0 |
3.40
7.70
5.90
|
12 tháng
(2023-09-29) |
3.60 | 156.52% | 790,000 | -5,000 | -0.0 |
2.30
7.70
5.90
|
24 tháng
(2022-09-30) |
4.30 | 268.75% | 1,360,940 | -3,628 | -0.0 |
1
7.70
5.90
|
36 tháng
(2021-10-05) |
3 | 103.45% | 2,553,671 | -2,816 | -0.0 |
1
7.70
5.90
|
60 tháng
(2019-10-16) |
2.90 | 96.67% | 3,441,843 | -17,116 | -0.0 |
1
7.70
5.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/05/2009 |
9.64
|
52,100 | 9.02 | 9.64 | 8.39 | 0 | 0 | 0 | |
25/05/2009 |
9.02
|
9,000 | 8.45 | 9.02 | 8.81 | 100 | 0 | 0 | |
22/05/2009 |
8.45
|
36,300 | 8.55 | 8.55 | 8.45 | 0 | 0 | 0 | |
21/05/2009 |
8.55
|
32,200 | 8.03 | 8.55 | 7.77 | 0 | 2,900 | 0 | |
20/05/2009 |
8.03
|
11,600 | 8.08 | 8.29 | 7.82 | 0 | 1,500 | 0 | |
19/05/2009 |
8.08
|
11,800 | 8.03 | 8.39 | 8.08 | 0 | 0 | 0 | |
18/05/2009 |
8.03
|
31,700 | 7.51 | 8.03 | 7.62 | 0 | 0 | 0 | |
15/05/2009 |
7.51
|
24,100 | 7.20 | 7.51 | 7.51 | 0 | 0 | 0 | |
14/05/2009 |
7.20
|
19,000 | 7.00 | 7.20 | 6.79 | 0 | 5,000 | 0 | |
13/05/2009: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
13/05/2009 |
7.00
|
23,100 | 6.58 | 7.00 | 6.63 | 0 | 5,000 | 0 | |
12/05/2009 |
6.58
|
17,900 | 6.48 | 6.73 | 6.43 | 0 | 6,800 | 0 | |
11/05/2009 |
6.48
|
2,100 | 6.53 | 6.68 | 6.48 | 0 | 1,000 | 0 | |
08/05/2009 |
6.53
|
9,900 | 6.68 | 6.68 | 6.23 | 0 | 6,600 | 0 | |
07/05/2009 |
6.68
|
15,300 | 6.33 | 6.78 | 6.38 | 0 | 2,500 | 0 | |
06/05/2009 |
6.33
|
2,600 | 6.38 | 6.48 | 6.33 | 0 | 0 | 0 | |
05/05/2009 |
6.38
|
4,300 | 6.43 | 6.88 | 6.38 | 1,000 | 0 | 0 | |
04/05/2009 |
6.43
|
7,000 | 6.23 | 6.43 | 6.43 | 4,000 | 0 | 0 | |
29/04/2009 |
6.23
|
3,200 | 5.83 | 6.23 | 5.83 | 0 | 0 | 0 | |
28/04/2009 |
5.83
|
800 | 6.23 | 6.23 | 5.83 | 0 | 0 | 0 | |
27/04/2009 |
6.23
|
600 | 5.98 | 6.38 | 6.08 | 200 | 0 | 0 | |
24/04/2009 |
5.98
|
3,200 | 6.43 | 6.48 | 5.98 | 500 | 0 | 0 | |
23/04/2009 |
6.43
|
200 | 6.18 | 6.43 | 6.43 | 100 | 0 | 0 | |
22/04/2009 |
6.18
|
1,500 | 5.98 | 6.18 | 6.18 | 0 | 0 | 0 | |
21/04/2009 |
5.98
|
2,500 | 5.98 | 5.98 | 5.58 | 1,000 | 0 | 0 | |
20/04/2009 |
5.98
|
2,700 | 6.38 | 6.38 | 5.98 | 0 | 0 | 0 | |
17/04/2009 |
6.38
|
8,500 | 6.73 | 6.73 | 6.38 | 0 | 6,700 | 0 | |
16/04/2009 |
6.73
|
4,600 | 6.73 | 6.98 | 6.73 | 0 | 1,300 | 0 | |
15/04/2009 |
6.73
|
2,800 | 7.08 | 7.08 | 6.73 | 0 | 0 | 0 | |
14/04/2009 |
7.08
|
5,000 | 6.98 | 7.43 | 7.03 | 1,800 | 0 | 0 | |
13/04/2009 |
6.98
|
22,600 | 6.58 | 6.98 | 6.93 | 1,000 | 1,000 | 0 | |
10/04/2009 |
6.58
|
13,800 | 6.23 | 6.63 | 6.48 | 1,000 | 0 | 0 | |
09/04/2009 |
6.23
|
2,200 | 6.03 | 6.38 | 6.08 | 1,000 | 0 | 0 | |
08/04/2009 |
6.03
|
1,600 | 6.43 | 6.43 | 5.98 | 0 | 0 | 0 | |
07/04/2009 |
6.43
|
4,100 | 6.43 | 6.48 | 6.43 | 0 | 0 | 0 | |
03/04/2009 |
6.43
|
13,500 | 6.33 | 6.48 | 6.23 | 700 | 0 | 0 | |
02/04/2009 |
6.33
|
1,700 | 6.28 | 6.43 | 6.33 | 1,500 | 0 | 0 | |
01/04/2009 |
6.28
|
11,200 | 6.13 | 6.28 | 6.23 | 7,000 | 200 | 0 | |
31/03/2009 |
6.13
|
2,200 | 5.98 | 6.13 | 5.98 | 2,000 | 0 | 0 | |
30/03/2009 |
5.98
|
2,900 | 6.18 | 6.18 | 5.98 | 2,000 | 0 | 0 | |
27/03/2009 |
6.18
|
10,200 | 6.03 | 6.28 | 6.18 | 3,500 | 0 | 0 | |
26/03/2009 |
6.03
|
5,500 | 5.98 | 6.03 | 5.88 | 4,500 | 0 | 0 | |
25/03/2009 |
5.98
|
2,700 | 5.83 | 6.08 | 5.88 | 1,500 | 0 | 0 | |
24/03/2009 |
5.83
|
7,900 | 5.88 | 6.23 | 5.58 | 3,000 | 3,300 | 0 | |
23/03/2009 |
5.88
|
1,600 | 5.98 | 6.03 | 5.73 | 700 | 0 | 0 | |
20/03/2009 |
5.98
|
2,300 | 5.93 | 6.23 | 5.98 | 1,000 | 0 | 0 | |
19/03/2009 |
5.93
|
10,100 | 5.88 | 6.18 | 5.83 | 3,700 | 0 | 0 | |
18/03/2009 |
5.88
|
6,100 | 5.58 | 5.88 | 5.78 | 2,600 | 0 | 0 | |
17/03/2009 |
5.58
|
8,200 | 5.28 | 5.58 | 5.43 | 5,000 | 0 | 0 | |
16/03/2009 |
5.28
|
7,300 | 5.24 | 5.28 | 5.14 | 6,400 | 0 | 0 | |
13/03/2009 |
5.24
|
1,100 | 4.99 | 5.24 | 5.19 | 0 | 0 | 0 | |
12/03/2009 |
4.99
|
800 | 5.33 | 5.33 | 4.99 | 0 | 0 | 0 | |
11/03/2009 |
5.33
|
1,500 | 5.04 | 5.43 | 5.28 | 0 | 0 | 0 | |
10/03/2009 |
5.04
|
200 | 5.04 | 5.24 | 5.04 | 100 | 0 | 0 | |
09/03/2009 |
5.04
|
2,800 | 5.14 | 5.14 | 4.89 | 1,000 | 0 | 0 | |
06/03/2009 |
5.14
|
1,100 | 5.33 | 5.48 | 5.14 | 1,000 | 0 | 0 | |
05/03/2009 |
5.33
|
2,500 | 4.99 | 5.33 | 5.19 | 0 | 0 | 0 | |
04/03/2009 |
4.99
|
0 | 4.74 | 4.99 | 4.99 | 0 | 0 | 0 | |
03/03/2009 |
4.74
|
5,500 | 4.99 | 5.09 | 4.74 | 0 | 0 | 0 | |
02/03/2009 |
4.99
|
1,000 | 4.74 | 4.99 | 4.99 | 0 | 0 | 0 | |
27/02/2009 |
4.74
|
500 | 4.89 | 4.89 | 4.74 | 0 | 0 | 0 | |
26/02/2009 |
4.89
|
4,200 | 4.89 | 4.99 | 4.89 | 0 | 0 | 0 | |
25/02/2009 |
4.89
|
500 | 4.79 | 5.04 | 4.89 | 0 | 0 | 0 | |
24/02/2009 |
4.79
|
2,600 | 4.69 | 4.99 | 4.79 | 0 | 0 | 0 | |
23/02/2009 |
4.69
|
3,800 | 4.99 | 5.19 | 4.69 | 0 | 0 | 0 | |
20/02/2009 |
4.99
|
2,500 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 | |
19/02/2009 |
5.09
|
3,100 | 5.24 | 5.24 | 5.09 | 0 | 0 | 0 | |
18/02/2009 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
17/02/2009 |
5.24
|
100 | 5.09 | 5.24 | 5.24 | 0 | 0 | 0 | |
16/02/2009 |
5.09
|
1,100 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 | |
13/02/2009 |
5.19
|
16,200 | 5.14 | 5.19 | 5.04 | 0 | 0 | 0 | |
12/02/2009 |
5.14
|
1,500 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
11/02/2009 |
5.14
|
2,300 | 5.09 | 5.14 | 5.09 | 0 | 200 | 0 | |
10/02/2009 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
09/02/2009 |
5.09
|
600 | 4.79 | 5.09 | 4.99 | 0 | 0 | 0 | |
06/02/2009 |
4.79
|
500 | 5.14 | 5.14 | 4.79 | 0 | 0 | 0 | |
05/02/2009 |
5.14
|
2,200 | 5.14 | 5.14 | 5.09 | 0 | 0 | 0 | |
04/02/2009 |
5.14
|
100 | 5.09 | 5.14 | 5.14 | 0 | 0 | 0 | |
03/02/2009 |
5.09
|
1,800 | 5.28 | 5.28 | 5.09 | 0 | 0 | 0 | |
02/02/2009 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
23/01/2009 |
5.28
|
500 | 5.09 | 5.28 | 5.28 | 0 | 0 | 0 | |
22/01/2009 |
5.09
|
1,500 | 5.24 | 5.24 | 5.09 | 0 | 0 | 0 | |
21/01/2009 |
5.24
|
2,000 | 5.09 | 5.24 | 5.24 | 0 | 0 | 0 | |
20/01/2009 |
5.09
|
2,100 | 5.24 | 5.24 | 5.09 | 0 | 0 | 0 | |
19/01/2009 |
5.24
|
1,300 | 5.33 | 5.33 | 5.24 | 0 | 0 | 0 | |
16/01/2009 |
5.33
|
7,400 | 5.24 | 5.33 | 5.24 | 0 | 0 | 0 | |
15/01/2009 |
5.24
|
3,300 | 5.28 | 5.28 | 5.24 | 0 | 0 | 0 | |
14/01/2009 |
5.28
|
4,800 | 5.24 | 5.28 | 5.24 | 0 | 0 | 0 | |
13/01/2009 |
5.24
|
1,100 | 5.24 | 5.24 | 4.99 | 0 | 0 | 0 | |
12/01/2009 |
5.24
|
500 | 5.19 | 5.24 | 5.24 | 0 | 0 | 0 | |
09/01/2009 |
5.19
|
2,800 | 5.09 | 5.19 | 5.14 | 0 | 0 | 0 | |
08/01/2009 |
5.09
|
800 | 4.99 | 5.09 | 4.79 | 0 | 0 | 0 | |
07/01/2009 |
4.99
|
4,900 | 4.64 | 5.09 | 4.99 | 0 | 0 | 0 | |
06/01/2009 |
4.64
|
2,900 | 4.89 | 4.89 | 4.64 | 0 | 0 | 0 | |
05/01/2009 |
4.89
|
1,000 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
02/01/2009 |
4.89
|
4,200 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
31/12/2008 |
4.89
|
3,500 | 4.69 | 4.94 | 4.89 | 0 | 0 | 0 | |
30/12/2008 |
4.69
|
800 | 4.44 | 4.69 | 4.49 | 0 | 0 | 0 | |
29/12/2008 |
4.44
|
2,500 | 4.24 | 4.44 | 4.24 | 0 | 0 | 0 | |
26/12/2008 |
4.24
|
700 | 4.24 | 4.39 | 3.89 | 0 | 0 | 0 | |
25/12/2008 |
4.24
|
200 | 4.19 | 4.24 | 3.99 | 0 | 0 | 0 |