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) |
2.80 | 31.82% | 300 | 0 | 0 |
8.80
11.60
11.60
|
2 tháng
(2024-07-22) |
-2.80 | -19.44% | 1,200 | 0 | 0 |
7.70
14.40
11.60
|
3 tháng
(2024-06-21) |
-7.90 | -40.51% | 3,000 | 0 | 0 |
7.70
19.50
11.60
|
6 tháng
(2024-04-09) |
-11.70 | -50.21% | 23,000 | 0 | 0 |
7.70
23.30
11.60
|
12 tháng
(2023-11-13) |
-20.80 | -64.20% | 31,300 | 0 | 0 |
7.70
32.40
11.60
|
24 tháng
(2022-09-30) |
-21.50 | -64.95% | 39,658 | 0 | 0 |
7.70
69.50
11.60
|
36 tháng
(2021-10-05) |
-0.90 | -7.20% | 60,418 | -33 | -0.0 |
6.20
69.50
11.60
|
60 tháng
(2019-10-16) |
4.30 | 58.90% | 91,819 | -333 | -0.0 |
3.90
69.50
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/04/2009 |
5.95
|
5,500 | 6.16 | 6.16 | 5.74 | 0 | 0 | 0 | |
20/04/2009 |
6.16
|
7,400 | 6.59 | 6.59 | 6.16 | 0 | 0 | 0 | |
17/04/2009 |
6.59
|
5,700 | 7.01 | 7.01 | 6.59 | 100 | 0 | 0 | |
16/04/2009 |
7.01
|
1,300 | 7.22 | 7.22 | 6.94 | 0 | 0 | 0 | |
15/04/2009 |
7.22
|
10,400 | 7.22 | 7.30 | 6.80 | 100 | 0 | 0 | |
14/04/2009 |
7.22
|
17,300 | 6.94 | 7.37 | 7.22 | 2,000 | 0 | 0 | |
13/04/2009 |
6.94
|
7,000 | 6.73 | 6.94 | 6.94 | 0 | 0 | 0 | |
10/04/2009 |
6.73
|
22,300 | 6.02 | 6.73 | 6.37 | 0 | 0 | 0 | |
09/04/2009 |
6.02
|
2,200 | 6.37 | 6.52 | 6.02 | 0 | 0 | 0 | |
08/04/2009 |
6.37
|
11,100 | 6.37 | 6.80 | 6.09 | 0 | 0 | 0 | |
07/04/2009 |
6.37
|
6,200 | 6.02 | 6.37 | 6.37 | 0 | 0 | 0 | |
03/04/2009 |
6.02
|
8,300 | 5.67 | 6.02 | 5.81 | 0 | 0 | 0 | |
02/04/2009 |
5.67
|
2,700 | 5.31 | 5.67 | 5.45 | 0 | 0 | 0 | |
01/04/2009 |
5.31
|
11,300 | 5.17 | 5.31 | 5.24 | 0 | 0 | 0 | |
31/03/2009 |
5.17
|
1,500 | 5.45 | 5.45 | 5.17 | 0 | 0 | 0 | |
30/03/2009 |
5.45
|
600 | 5.81 | 5.81 | 5.45 | 0 | 0 | 0 | |
27/03/2009 |
5.81
|
4,500 | 5.67 | 5.81 | 5.67 | 0 | 0 | 0 | |
26/03/2009: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
26/03/2009 |
5.67
|
2,300 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
25/03/2009 |
5.67
|
4,500 | 5.67 | 5.67 | 5.53 | 0 | 0 | 0 | |
24/03/2009 |
5.67
|
100 | 5.73 | 5.73 | 5.67 | 0 | 0 | 0 | |
23/03/2009 |
5.73
|
3,600 | 5.73 | 5.73 | 5.46 | 0 | 0 | 0 | |
20/03/2009 |
5.73
|
2,400 | 5.46 | 5.73 | 5.73 | 0 | 0 | 0 | |
19/03/2009 |
5.46
|
1,800 | 5.87 | 6.21 | 5.46 | 0 | 0 | 0 | |
18/03/2009 |
5.87
|
9,700 | 5.53 | 5.94 | 5.73 | 0 | 0 | 0 | |
17/03/2009 |
5.53
|
3,500 | 5.40 | 5.67 | 5.53 | 0 | 0 | 0 | |
16/03/2009 |
5.40
|
6,800 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
13/03/2009 |
5.60
|
700 | 5.94 | 6.34 | 5.60 | 0 | 0 | 0 | |
12/03/2009 |
5.94
|
100 | 5.60 | 5.94 | 5.94 | 0 | 0 | 0 | |
11/03/2009 |
5.60
|
6,700 | 5.87 | 6.00 | 5.53 | 0 | 0 | 0 | |
10/03/2009 |
5.87
|
3,700 | 5.53 | 5.87 | 5.67 | 0 | 0 | 0 | |
09/03/2009 |
5.53
|
3,700 | 5.67 | 6.34 | 5.53 | 0 | 0 | 0 | |
06/03/2009 |
5.67
|
6,700 | 5.67 | 6.34 | 5.67 | 0 | 0 | 0 | |
05/03/2009 |
5.67
|
1,400 | 6.00 | 6.41 | 5.67 | 0 | 0 | 0 | |
04/03/2009 |
6.00
|
100 | 5.40 | 6.00 | 6.00 | 0 | 0 | 0 | |
03/03/2009 |
5.40
|
300 | 5.80 | 6.21 | 5.40 | 0 | 0 | 0 | |
02/03/2009 |
5.80
|
2,800 | 5.60 | 5.94 | 5.73 | 0 | 0 | 0 | |
27/02/2009 |
5.60
|
5,100 | 5.73 | 6.07 | 5.53 | 0 | 0 | 0 | |
26/02/2009 |
5.73
|
100 | 5.40 | 5.73 | 5.73 | 0 | 0 | 0 | |
25/02/2009 |
5.40
|
1,100 | 5.33 | 5.40 | 5.40 | 0 | 0 | 0 | |
24/02/2009 |
5.33
|
600 | 5.40 | 5.40 | 5.26 | 0 | 0 | 0 | |
23/02/2009 |
5.40
|
1,000 | 5.53 | 5.94 | 5.40 | 0 | 0 | 0 | |
20/02/2009 |
5.53
|
1,100 | 5.67 | 6.07 | 5.53 | 0 | 0 | 0 | |
19/02/2009 |
5.67
|
600 | 5.73 | 6.07 | 5.67 | 0 | 0 | 0 | |
18/02/2009 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
17/02/2009 |
5.73
|
1,200 | 5.46 | 5.87 | 5.73 | 0 | 0 | 0 | |
16/02/2009 |
5.46
|
1,600 | 5.80 | 6.21 | 5.46 | 0 | 0 | 0 | |
13/02/2009 |
5.80
|
3,600 | 5.73 | 6.21 | 5.73 | 0 | 0 | 0 | |
12/02/2009 |
5.73
|
2,100 | 5.80 | 6.27 | 5.73 | 0 | 0 | 0 | |
11/02/2009 |
5.80
|
800 | 6.14 | 6.48 | 5.80 | 0 | 0 | 0 | |
10/02/2009 |
6.14
|
4,800 | 6.27 | 6.68 | 6.07 | 0 | 0 | 0 | |
09/02/2009 |
6.27
|
100 | 5.87 | 6.27 | 6.27 | 0 | 0 | 0 | |
06/02/2009 |
5.87
|
2,300 | 5.67 | 6.21 | 5.87 | 0 | 0 | 0 | |
05/02/2009 |
5.67
|
300 | 5.60 | 6.00 | 5.67 | 0 | 0 | 0 | |
04/02/2009 |
5.60
|
6,400 | 6.00 | 6.41 | 5.60 | 0 | 0 | 0 | |
03/02/2009 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
02/02/2009 |
6.00
|
100 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
23/01/2009 |
6.00
|
100 | 5.67 | 6.00 | 6.00 | 0 | 0 | 0 | |
22/01/2009 |
5.67
|
600 | 5.80 | 5.80 | 5.67 | 0 | 0 | 0 | |
21/01/2009 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
20/01/2009 |
5.80
|
1,000 | 5.94 | 5.94 | 5.73 | 0 | 0 | 0 | |
19/01/2009 |
5.94
|
200 | 5.80 | 5.94 | 5.94 | 0 | 0 | 0 | |
16/01/2009 |
5.80
|
1,700 | 6.07 | 6.07 | 5.80 | 0 | 0 | 0 | |
15/01/2009 |
6.07
|
1,300 | 6.00 | 6.07 | 5.94 | 0 | 0 | 0 | |
14/01/2009 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
13/01/2009 |
6.00
|
800 | 5.46 | 6.00 | 6.00 | 0 | 0 | 0 | |
12/01/2009 |
5.46
|
400 | 5.80 | 5.80 | 5.46 | 0 | 0 | 0 | |
09/01/2009 |
5.80
|
1,600 | 6.14 | 6.14 | 5.73 | 0 | 0 | 0 | |
08/01/2009 |
6.14
|
0 | 6.07 | 6.14 | 6.14 | 0 | 0 | 0 | |
07/01/2009 |
6.07
|
300 | 6.07 | 6.21 | 6.07 | 0 | 0 | 0 | |
06/01/2009 |
6.07
|
900 | 5.87 | 6.07 | 5.67 | 0 | 0 | 0 | |
05/01/2009 |
5.87
|
6,100 | 5.53 | 5.87 | 5.67 | 0 | 0 | 0 | |
02/01/2009 |
5.53
|
200 | 5.67 | 5.67 | 5.53 | 0 | 0 | 0 | |
31/12/2008 |
5.67
|
1,100 | 5.67 | 5.73 | 5.60 | 0 | 0 | 0 | |
30/12/2008 |
5.67
|
2,600 | 5.33 | 5.67 | 5.60 | 0 | 0 | 0 | |
29/12/2008 |
5.33
|
100 | 5.60 | 5.60 | 5.33 | 0 | 0 | 0 | |
26/12/2008 |
5.60
|
1,100 | 5.87 | 5.87 | 5.60 | 0 | 0 | 0 | |
25/12/2008 |
5.87
|
2,000 | 6.07 | 6.07 | 5.73 | 0 | 0 | 0 | |
24/12/2008 |
6.07
|
2,000 | 5.94 | 6.07 | 6.00 | 0 | 0 | 0 | |
23/12/2008 |
5.94
|
1,600 | 6.34 | 6.68 | 5.94 | 0 | 0 | 0 | |
22/12/2008 |
6.34
|
400 | 6.48 | 6.48 | 6.34 | 0 | 0 | 0 | |
19/12/2008 |
6.48
|
3,800 | 6.81 | 6.95 | 6.48 | 0 | 0 | 0 | |
18/12/2008 |
6.81
|
1,500 | 7.29 | 7.29 | 6.81 | 0 | 0 | 0 | |
17/12/2008 |
7.29
|
100 | 6.81 | 7.29 | 7.29 | 0 | 0 | 0 | |
16/12/2008 |
6.81
|
300 | 6.34 | 6.81 | 6.81 | 0 | 0 | 0 | |
15/12/2008 |
6.34
|
200 | 6.07 | 6.48 | 6.34 | 0 | 0 | 0 | |
12/12/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
12/12/2008 |
6.07
|
5,000 | 5.73 | 6.07 | 6.00 | 0 | 0 | 0 | |
11/12/2008 |
5.73
|
200 | 5.80 | 5.80 | 5.73 | 0 | 0 | 0 | |
10/12/2008 |
5.80
|
1,800 | 6.18 | 6.18 | 5.80 | 0 | 0 | 0 | |
09/12/2008 |
6.18
|
200 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
08/12/2008 |
6.18
|
2,000 | 6.62 | 6.62 | 6.18 | 0 | 0 | 0 | |
05/12/2008 |
6.62
|
2,300 | 7.06 | 7.06 | 6.62 | 0 | 0 | 0 | |
04/12/2008 |
7.06
|
100 | 6.68 | 7.06 | 7.06 | 0 | 0 | 0 | |
03/12/2008 |
6.68
|
200 | 6.55 | 6.68 | 6.62 | 0 | 0 | 0 | |
02/12/2008 |
6.55
|
100 | 6.30 | 6.55 | 6.55 | 0 | 0 | 0 | |
01/12/2008 |
6.30
|
1,700 | 6.36 | 6.62 | 5.92 | 0 | 0 | 0 | |
28/11/2008 |
6.36
|
6,500 | 6.11 | 6.36 | 6.30 | 0 | 0 | 0 | |
27/11/2008 |
6.11
|
0 | 6.30 | 6.11 | 6.11 | 0 | 0 | 0 | |
26/11/2008 |
6.30
|
2,200 | 6.55 | 6.55 | 5.99 | 0 | 0 | 0 | |
25/11/2008 |
6.55
|
700 | 6.62 | 6.62 | 6.30 | 0 | 0 | 0 | |
24/11/2008 |
6.62
|
1,100 | 6.68 | 6.87 | 6.62 | 0 | 0 | 0 |