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 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-03-25) |
-0.10 | -16.67% | 259,230 | 0 | 0 |
0.50
0.60
0.50
|
12 tháng
(2023-09-25) |
-0.10 | -16.67% | 2,369,266 | 4,700 | 0.0 |
0.40
0.70
0.50
|
24 tháng
(2022-09-30) |
-1.20 | -70.59% | 16,949,038 | 24,700 | 0.0 |
0.40
1.80
0.50
|
36 tháng
(2021-10-05) |
-0.60 | -54.55% | 33,481,523 | 15,300 | -0.0 |
0.40
3.30
0.50
|
60 tháng
(2019-10-16) |
0 | 0% | 44,998,472 | 15,230 | -0.0 |
0.20
3.30
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/08/2009 |
8.13
|
22,400 | 8.26 | 8.34 | 8.13 | 0 | 0 | 0 | |
05/08/2009 |
8.13
|
20,000 | 8.00 | 8.22 | 8.00 | 0 | 0 | 0 | |
04/08/2009 |
7.79
|
12,700 | 8.17 | 8.38 | 7.79 | 0 | 0 | 0 | |
03/08/2009 |
8.00
|
17,800 | 8.34 | 8.43 | 7.79 | 0 | 0 | 0 | |
31/07/2009 |
8.30
|
16,700 | 8.43 | 8.43 | 8.00 | 0 | 0 | 0 | |
30/07/2009 |
8.13
|
19,700 | 8.00 | 8.13 | 7.79 | 0 | 0 | 0 | |
29/07/2009 |
7.92
|
60,400 | 8.34 | 8.34 | 7.92 | 0 | 0 | 0 | |
28/07/2009 |
8.43
|
22,300 | 9.06 | 9.06 | 8.43 | 0 | 0 | 0 | |
27/07/2009 |
9.02
|
113,600 | 9.10 | 9.10 | 8.59 | 0 | 0 | 0 | |
24/07/2009 |
8.51
|
14,800 | 8.43 | 8.51 | 8.43 | 0 | 0 | 0 | |
23/07/2009 |
8.13
|
30,000 | 7.75 | 8.13 | 7.71 | 0 | 0 | 0 | |
22/07/2009 |
7.71
|
5,900 | 7.46 | 7.79 | 7.46 | 0 | 0 | 0 | |
21/07/2009 |
7.71
|
24,000 | 7.58 | 7.71 | 7.37 | 0 | 0 | 0 | |
20/07/2009 |
7.50
|
22,000 | 8.34 | 8.34 | 7.42 | 0 | 0 | 0 | |
17/07/2009 |
8.00
|
13,400 | 8.00 | 8.51 | 7.92 | 0 | 0 | 0 | |
16/07/2009 |
8.43
|
24,900 | 8.55 | 8.55 | 8.22 | 0 | 0 | 0 | |
15/07/2009 |
8.09
|
13,500 | 8.00 | 8.17 | 8.00 | 0 | 0 | 0 | |
14/07/2009 |
7.88
|
42,400 | 8.22 | 8.22 | 7.71 | 0 | 0 | 0 | |
13/07/2009 |
8.00
|
62,600 | 8.00 | 8.30 | 8.00 | 0 | 0 | 0 | |
10/07/2009 |
8.55
|
96,500 | 8.59 | 8.76 | 8.55 | 0 | 0 | 0 | |
09/07/2009 |
8.93
|
63,400 | 9.10 | 9.61 | 8.93 | 0 | 0 | 0 | |
08/07/2009 |
9.18
|
109,400 | 9.18 | 9.18 | 8.43 | 0 | 0 | 0 | |
07/07/2009 |
8.59
|
52,000 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
06/07/2009 |
8.09
|
75,700 | 7.58 | 8.09 | 7.58 | 0 | 0 | 0 | |
03/07/2009 |
7.88
|
65,900 | 7.29 | 8.09 | 7.20 | 0 | 0 | 0 | |
02/07/2009 |
7.71
|
92,000 | 7.75 | 8.59 | 7.67 | 0 | 0 | 0 | |
01/07/2009 |
8.22
|
28,000 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
30/06/2009 |
8.76
|
52,100 | 9.40 | 9.40 | 8.76 | 0 | 0 | 0 | |
29/06/2009 |
9.40
|
104,100 | 9.52 | 9.69 | 9.40 | 0 | 0 | 0 | |
26/06/2009 |
10.03
|
140,700 | 10.36 | 10.74 | 10.03 | 0 | 0 | 0 | |
25/06/2009 |
10.32
|
146,400 | 11.80 | 11.80 | 10.32 | 0 | 0 | 0 | |
24/06/2009 |
11.08
|
66,800 | 11.08 | 11.08 | 11.04 | 0 | 0 | 0 | |
23/06/2009 |
10.53
|
253,600 | 9.99 | 11.42 | 9.99 | 0 | 0 | 0 | |
22/06/2009 |
10.66
|
107,400 | 11.46 | 11.46 | 10.66 | 0 | 0 | 0 | |
19/06/2009 |
11.46
|
307,400 | 11.46 | 11.46 | 11.16 | 0 | 100 | 0 | |
18/06/2009 |
10.74
|
42,200 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
17/06/2009 |
10.36
|
162,700 | 9.69 | 10.36 | 9.27 | 0 | 0 | 0 | |
16/06/2009 |
10.24
|
176,400 | 10.24 | 10.24 | 9.14 | 0 | 0 | 0 | |
15/06/2009 |
9.61
|
91,400 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
12/06/2009 |
9.06
|
195,900 | 8.85 | 9.06 | 8.76 | 0 | 0 | 0 | |
11/06/2009 |
8.55
|
150,900 | 8.22 | 9.06 | 8.17 | 100 | 0 | 0 | |
10/06/2009 |
8.76
|
28,700 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
09/06/2009 |
8.93
|
121,300 | 9.35 | 9.86 | 8.59 | 0 | 0 | 0 | |
08/06/2009 |
9.23
|
116,200 | 9.18 | 9.23 | 9.14 | 0 | 0 | 0 | |
05/06/2009 |
8.64
|
139,700 | 8.64 | 8.64 | 8.43 | 0 | 0 | 0 | |
04/06/2009 |
8.09
|
64,100 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 | |
03/06/2009 |
7.63
|
186,100 | 7.63 | 7.63 | 7.20 | 0 | 0 | 0 | |
02/06/2009 |
7.16
|
16,300 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
01/06/2009 |
6.78
|
105,900 | 6.66 | 6.78 | 6.36 | 0 | 0 | 0 | |
29/05/2009 |
6.53
|
128,100 | 6.61 | 6.74 | 6.28 | 0 | 0 | 0 | |
28/05/2009 |
6.66
|
259,400 | 6.87 | 6.87 | 6.40 | 100 | 0 | 0 | |
27/05/2009 |
6.45
|
48,100 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
26/05/2009 |
6.02
|
48,000 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
25/05/2009 |
5.65
|
113,700 | 5.65 | 5.65 | 5.56 | 100 | 0 | 0 | |
22/05/2009 |
5.31
|
65,900 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
21/05/2009 |
4.97
|
40,100 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
20/05/2009 |
4.68
|
111,200 | 4.42 | 4.68 | 4.38 | 0 | 0 | 0 | |
19/05/2009 |
4.38
|
29,500 | 4.34 | 4.42 | 4.21 | 0 | 0 | 0 | |
18/05/2009 |
4.38
|
34,500 | 4.38 | 4.47 | 4.38 | 0 | 0 | 0 | |
15/05/2009 |
4.38
|
13,600 | 4.42 | 4.42 | 4.21 | 0 | 0 | 0 | |
14/05/2009 |
4.34
|
3,300 | 4.38 | 4.38 | 4.04 | 0 | 0 | 0 | |
13/05/2009 |
4.21
|
7,500 | 4.30 | 4.34 | 4.21 | 0 | 0 | 0 | |
12/05/2009 |
4.04
|
10,000 | 4.30 | 4.30 | 4.00 | 0 | 0 | 0 | |
11/05/2009 |
4.26
|
10,100 | 4.51 | 4.51 | 4.00 | 0 | 0 | 0 | |
08/05/2009 |
4.26
|
2,500 | 4.34 | 4.38 | 4.21 | 0 | 0 | 0 | |
07/05/2009 |
4.17
|
13,700 | 4.38 | 4.38 | 4.13 | 0 | 0 | 0 | |
06/05/2009 |
4.42
|
200 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
05/05/2009 |
4.42
|
40,400 | 4.59 | 4.59 | 4.34 | 0 | 0 | 0 | |
04/05/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/05/2009 |
4.30
|
4,700 | 4.30 | 4.30 | 4.26 | 0 | 0 | 0 | |
29/04/2009 |
4.04
|
22,200 | 4.01 | 4.08 | 4.01 | 0 | 0 | 0 | |
28/04/2009 |
4.04
|
5,100 | 4.01 | 4.08 | 4.01 | 0 | 0 | 0 | |
27/04/2009 |
4.01
|
18,200 | 4.01 | 4.04 | 3.97 | 0 | 0 | 0 | |
24/04/2009 |
4.12
|
31,400 | 4.12 | 4.12 | 3.85 | 0 | 0 | 0 | |
23/04/2009 |
4.12
|
41,700 | 4.27 | 4.27 | 4.01 | 0 | 0 | 0 | |
22/04/2009 |
4.01
|
600 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
21/04/2009 |
3.78
|
30,400 | 3.59 | 3.78 | 3.59 | 0 | 0 | 0 | |
20/04/2009 |
3.55
|
22,500 | 3.62 | 3.62 | 3.55 | 0 | 0 | 0 | |
17/04/2009 |
3.78
|
25,700 | 3.78 | 3.82 | 3.78 | 0 | 0 | 0 | |
16/04/2009 |
4.01
|
11,000 | 4.01 | 4.04 | 4.01 | 0 | 0 | 0 | |
15/04/2009 |
4.20
|
2,800 | 4.39 | 4.50 | 4.16 | 0 | 0 | 0 | |
14/04/2009 |
4.46
|
30,400 | 4.62 | 4.62 | 4.39 | 0 | 0 | 0 | |
13/04/2009 |
4.35
|
18,100 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
10/04/2009 |
4.08
|
15,800 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
09/04/2009 |
3.89
|
31,300 | 3.97 | 3.97 | 3.74 | 100 | 0 | 0 | |
08/04/2009 |
3.74
|
21,200 | 3.74 | 3.74 | 3.55 | 0 | 0 | 0 | |
07/04/2009 |
3.66
|
25,900 | 3.70 | 3.70 | 3.43 | 0 | 0 | 0 | |
03/04/2009 |
3.55
|
15,900 | 3.55 | 3.55 | 3.51 | 0 | 0 | 0 | |
02/04/2009 |
3.32
|
20,800 | 3.28 | 3.32 | 3.24 | 0 | 0 | 0 | |
01/04/2009 |
3.13
|
12,400 | 3.17 | 3.17 | 3.09 | 0 | 0 | 0 | |
31/03/2009 |
3.05
|
13,500 | 3.24 | 3.28 | 3.05 | 0 | 0 | 0 | |
30/03/2009 |
3.01
|
900 | 3.17 | 3.17 | 3.01 | 0 | 0 | 0 | |
27/03/2009 |
2.94
|
5,300 | 3.24 | 3.24 | 2.94 | 100 | 0 | 0 | |
26/03/2009 |
3.05
|
5,400 | 3.24 | 3.36 | 3.05 | 0 | 0 | 0 | |
25/03/2009 |
3.17
|
1,800 | 3.40 | 3.51 | 3.17 | 0 | 0 | 0 | |
24/03/2009 |
3.32
|
1,300 | 3.28 | 3.51 | 3.28 | 100 | 0 | 0 | |
23/03/2009 |
3.28
|
500 | 3.17 | 3.28 | 3.24 | 100 | 0 | 0 | |
20/03/2009 |
3.13
|
800 | 3.17 | 3.24 | 3.05 | 0 | 0 | 0 | |
19/03/2009 |
3.21
|
1,800 | 3.21 | 3.32 | 3.05 | 0 | 0 | 0 | |
18/03/2009 |
3.21
|
5,100 | 3.13 | 3.32 | 3.21 | 0 | 0 | 0 | |
17/03/2009 |
3.13
|
2,900 | 2.94 | 3.13 | 3.13 | 0 | 0 | 0 |