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) |
-0.30 | -14.29% | 200 | 0 | 0 |
1.80
2.10
1.80
|
2 tháng
(2024-07-22) |
-0.30 | -14.29% | 200 | 0 | 0 |
1.80
2.10
1.80
|
3 tháng
(2024-06-21) |
-0.30 | -14.29% | 200 | 0 | 0 |
1.80
2.10
1.80
|
6 tháng
(2024-04-09) |
-0.20 | -10% | 2,000 | 0 | 0 |
1.80
2.40
1.80
|
12 tháng
(2023-09-29) |
-0.70 | -28% | 6,600 | 1,800 | 0.0 |
1.80
2.50
1.80
|
24 tháng
(2022-09-30) |
-17.70 | -90.77% | 70,448 | 17,043 | 0.1 |
1.80
19.50
1.80
|
36 tháng
(2021-10-05) |
-4.70 | -72.31% | 285,470 | 6,843 | -0.1 |
1.80
20
1.80
|
60 tháng
(2019-10-16) |
-3.20 | -64% | 3,006,934 | -3,298 | -0.1 |
1.60
20
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2009 |
3.98
|
0 | 3.69 | 3.98 | 3.98 | 0 | 0 | 0 | |
23/04/2009 |
3.69
|
600 | 3.95 | 4.12 | 3.69 | 0 | 0 | 0 | |
22/04/2009 |
3.95
|
500 | 4.24 | 4.24 | 3.95 | 0 | 0 | 0 | |
21/04/2009 |
4.24
|
500 | 4.53 | 4.53 | 4.24 | 0 | 0 | 0 | |
20/04/2009 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
17/04/2009 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
16/04/2009 |
4.53
|
200 | 4.27 | 4.53 | 4.53 | 0 | 0 | 0 | |
15/04/2009 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
14/04/2009 |
4.27
|
0 | 4.30 | 4.27 | 4.27 | 0 | 0 | 0 | |
13/04/2009 |
4.30
|
2,900 | 4.04 | 4.30 | 4.18 | 0 | 0 | 0 | |
10/04/2009 |
4.04
|
1,500 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
09/04/2009 |
4.04
|
300 | 4.15 | 4.15 | 3.98 | 0 | 0 | 0 | |
08/04/2009 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
07/04/2009 |
4.15
|
0 | 4.18 | 4.15 | 4.15 | 0 | 0 | 0 | |
03/04/2009 |
4.18
|
1,400 | 4.04 | 4.18 | 4.04 | 0 | 0 | 0 | |
02/04/2009 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
01/04/2009 |
4.04
|
900 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
31/03/2009 |
4.04
|
200 | 4.30 | 4.30 | 4.04 | 0 | 0 | 0 | |
30/03/2009 |
4.30
|
100 | 4.15 | 4.30 | 4.30 | 0 | 0 | 0 | |
27/03/2009 |
4.15
|
500 | 4.15 | 4.15 | 4.15 | 500 | 0 | 0 | |
26/03/2009 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
25/03/2009 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
24/03/2009 |
4.15
|
500 | 4.30 | 4.30 | 4.15 | 0 | 0 | 0 | |
23/03/2009 |
4.30
|
100 | 4.04 | 4.30 | 4.30 | 0 | 0 | 0 | |
20/03/2009 |
4.04
|
500 | 4.33 | 4.33 | 4.04 | 0 | 0 | 0 | |
19/03/2009 |
4.33
|
1,000 | 4.07 | 4.33 | 4.07 | 0 | 0 | 0 | |
18/03/2009 |
4.07
|
200 | 3.81 | 4.07 | 4.07 | 0 | 0 | 0 | |
17/03/2009 |
3.81
|
1,100 | 3.84 | 3.84 | 3.81 | 0 | 0 | 0 | |
16/03/2009 |
3.84
|
200 | 4.10 | 4.30 | 3.84 | 0 | 0 | 0 | |
13/03/2009 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
12/03/2009 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
11/03/2009 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
10/03/2009 |
4.10
|
100 | 3.78 | 4.10 | 4.10 | 0 | 0 | 0 | |
09/03/2009 |
3.78
|
200 | 4.01 | 4.27 | 3.78 | 0 | 0 | 0 | |
06/03/2009 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
05/03/2009 |
4.01
|
500 | 4.30 | 4.30 | 4.01 | 0 | 0 | 0 | |
04/03/2009 |
4.30
|
100 | 4.61 | 4.61 | 4.30 | 0 | 0 | 0 | |
03/03/2009 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
02/03/2009 |
4.61
|
100 | 4.56 | 4.61 | 4.61 | 0 | 0 | 0 | |
27/02/2009 |
4.56
|
200 | 4.50 | 4.79 | 4.56 | 0 | 0 | 0 | |
26/02/2009 |
4.50
|
100 | 4.56 | 4.56 | 4.50 | 0 | 0 | 0 | |
25/02/2009 |
4.56
|
100 | 4.87 | 4.87 | 4.56 | 0 | 0 | 0 | |
24/02/2009 |
4.87
|
100 | 5.22 | 5.22 | 4.87 | 0 | 0 | 0 | |
23/02/2009 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
20/02/2009 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
19/02/2009 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
18/02/2009 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
17/02/2009 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
16/02/2009 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
13/02/2009 |
5.22
|
100 | 4.90 | 5.22 | 5.22 | 0 | 0 | 0 | |
12/02/2009 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
11/02/2009 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
10/02/2009 |
4.90
|
100 | 4.70 | 4.90 | 4.90 | 0 | 0 | 0 | |
09/02/2009 |
4.70
|
0 | 4.73 | 4.70 | 4.70 | 0 | 0 | 0 | |
06/02/2009 |
4.73
|
300 | 4.67 | 4.73 | 4.67 | 0 | 0 | 0 | |
05/02/2009 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
04/02/2009 |
4.67
|
0 | 4.70 | 4.67 | 4.67 | 0 | 0 | 0 | |
03/02/2009 |
4.70
|
300 | 4.85 | 4.85 | 4.53 | 0 | 0 | 0 | |
02/02/2009 |
4.85
|
100 | 4.61 | 4.85 | 4.85 | 0 | 0 | 0 | |
23/01/2009 |
4.61
|
300 | 4.61 | 4.85 | 4.61 | 0 | 0 | 0 | |
22/01/2009 |
4.61
|
100 | 4.53 | 4.61 | 4.61 | 0 | 0 | 0 | |
21/01/2009 |
4.53
|
100 | 4.24 | 4.53 | 4.53 | 0 | 0 | 0 | |
20/01/2009 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
19/01/2009 |
4.24
|
0 | 4.18 | 4.24 | 4.24 | 0 | 0 | 0 | |
16/01/2009 |
4.18
|
200 | 4.04 | 4.30 | 4.18 | 0 | 0 | 0 | |
15/01/2009 |
4.04
|
600 | 4.24 | 4.24 | 3.95 | 0 | 0 | 0 | |
14/01/2009 |
4.24
|
400 | 4.56 | 4.56 | 4.24 | 0 | 0 | 0 | |
13/01/2009 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
12/01/2009 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
09/01/2009 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
08/01/2009 |
4.56
|
300 | 4.61 | 4.61 | 4.56 | 300 | 0 | 0 | |
07/01/2009 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
06/01/2009 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
05/01/2009 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
02/01/2009 |
4.61
|
100 | 4.36 | 4.61 | 4.61 | 0 | 0 | 0 | |
31/12/2008 |
4.36
|
3,500 | 4.10 | 4.36 | 4.36 | 0 | 0 | 0 | |
30/12/2008 |
4.10
|
300 | 3.84 | 4.10 | 4.10 | 0 | 0 | 0 | |
29/12/2008: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
29/12/2008 |
3.84
|
1,400 | 3.53 | 3.84 | 3.84 | 0 | 0 | 0 | |
26/12/2008 |
3.53
|
1,500 | 3.78 | 3.94 | 3.53 | 0 | 0 | 0 | |
25/12/2008 |
3.78
|
200 | 4.03 | 4.03 | 3.78 | 0 | 0 | 0 | |
24/12/2008 |
4.03
|
500 | 4.28 | 4.28 | 4.03 | 100 | 0 | 0 | |
23/12/2008 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
22/12/2008 |
4.28
|
100 | 4.14 | 4.28 | 4.28 | 0 | 0 | 0 | |
19/12/2008 |
4.14
|
300 | 3.98 | 4.16 | 4.14 | 0 | 0 | 0 | |
18/12/2008 |
3.98
|
2,000 | 3.80 | 3.98 | 3.94 | 0 | 0 | 0 | |
17/12/2008 |
3.80
|
2,400 | 3.49 | 3.80 | 3.69 | 0 | 0 | 0 | |
16/12/2008 |
3.49
|
300 | 3.35 | 3.58 | 3.49 | 0 | 0 | 0 | |
15/12/2008 |
3.35
|
100 | 3.60 | 3.60 | 3.35 | 0 | 0 | 0 | |
12/12/2008 |
3.60
|
900 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
11/12/2008 |
3.60
|
1,100 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 | |
10/12/2008 |
3.69
|
500 | 3.71 | 3.71 | 3.69 | 0 | 0 | 0 | |
09/12/2008 |
3.71
|
200 | 3.69 | 3.71 | 3.71 | 0 | 0 | 0 | |
08/12/2008 |
3.69
|
900 | 3.60 | 3.76 | 3.69 | 0 | 0 | 0 | |
05/12/2008 |
3.60
|
4,200 | 3.58 | 3.60 | 3.49 | 0 | 0 | 0 | |
04/12/2008 |
3.58
|
2,900 | 3.60 | 3.60 | 3.58 | 0 | 0 | 0 | |
03/12/2008 |
3.60
|
200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
02/12/2008 |
3.60
|
2,100 | 3.60 | 3.62 | 3.60 | 0 | 0 | 0 | |
01/12/2008 |
3.60
|
4,600 | 3.83 | 3.83 | 3.60 | 0 | 0 | 0 | |
28/11/2008 |
3.83
|
1,500 | 3.65 | 3.83 | 3.83 | 0 | 0 | 0 | |
27/11/2008 |
3.65
|
2,600 | 3.60 | 3.65 | 3.60 | 0 | 0 | 0 |