Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.40 | -1.92% | 9,300 | 0 | 0 |
17
22
20.40
|
2 tháng
(2024-07-22) |
2.50 | 13.97% | 10,000 | 0 | 0 |
17
22
20.40
|
3 tháng
(2024-06-24) |
-0.60 | -2.86% | 25,800 | 0 | 0 |
17
22.50
20.40
|
6 tháng
(2024-03-25) |
1.82 | 9.79% | 36,800 | 0 | 0 |
16.28
25.67
20.40
|
12 tháng
(2023-09-26) |
-1.25 | -5.75% | 43,800 | 0 | 0 |
15.04
26.34
20.40
|
24 tháng
(2022-10-03) |
-1.70 | -7.68% | 106,777 | -9,700 | -0.2 |
13.37
26.34
20.40
|
36 tháng
(2021-10-06) |
0.72 | 3.68% | 525,783 | -1,700 | -0.0 |
13.37
26.34
20.40
|
60 tháng
(2019-10-17) |
-6.65 | -24.60% | 1,584,413 | 1,500 | 0.1 |
13.04
27.05
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2009 |
6.24
|
8,500 | 6.53 | 6.53 | 6.21 | 0 | 0 | 0 | |
20/11/2009 |
6.53
|
2,200 | 6.71 | 6.71 | 6.53 | 0 | 0 | 0 | |
19/11/2009 |
6.71
|
9,300 | 6.53 | 6.71 | 6.50 | 0 | 0 | 0 | |
18/11/2009 |
6.53
|
5,200 | 6.39 | 6.53 | 6.33 | 0 | 0 | 0 | |
17/11/2009 |
6.39
|
10,900 | 6.27 | 6.53 | 6.27 | 0 | 0 | 0 | |
16/11/2009 |
6.27
|
600 | 6.33 | 6.62 | 6.27 | 0 | 0 | 0 | |
13/11/2009 |
6.33
|
3,600 | 6.62 | 6.62 | 6.12 | 500 | 0 | 0 | |
12/11/2009 |
6.62
|
5,300 | 6.47 | 6.65 | 6.39 | 0 | 0 | 0 | |
11/11/2009 |
6.47
|
14,600 | 6.18 | 6.59 | 6.18 | 0 | 0 | 0 | |
10/11/2009 |
6.18
|
25,800 | 6.59 | 6.68 | 6.15 | 0 | 0 | 0 | |
09/11/2009 |
6.59
|
14,900 | 6.79 | 7.26 | 6.59 | 0 | 0 | 0 | |
06/11/2009 |
6.79
|
9,100 | 6.88 | 7.23 | 6.79 | 0 | 0 | 0 | |
05/11/2009 |
6.88
|
9,200 | 6.39 | 6.88 | 6.59 | 0 | 0 | 0 | |
04/11/2009 |
6.39
|
6,800 | 6.65 | 6.97 | 6.24 | 100 | 400 | 0 | |
03/11/2009 |
6.65
|
18,400 | 7.14 | 7.14 | 6.65 | 0 | 0 | 0 | |
02/11/2009 |
7.14
|
13,700 | 7.69 | 7.69 | 7.14 | 0 | 0 | 0 | |
30/10/2009 |
7.69
|
13,300 | 7.46 | 8.01 | 7.49 | 0 | 0 | 0 | |
29/10/2009 |
7.46
|
14,600 | 7.81 | 7.84 | 7.14 | 1,000 | 0 | 0 | |
28/10/2009 |
7.81
|
26,000 | 7.40 | 7.81 | 7.52 | 0 | 0 | 0 | |
27/10/2009 |
7.40
|
6,900 | 7.37 | 7.55 | 7.05 | 0 | 0 | 0 | |
26/10/2009 |
7.37
|
21,100 | 7.58 | 7.78 | 7.32 | 0 | 0 | 0 | |
23/10/2009 |
7.58
|
60,600 | 7.98 | 7.98 | 7.46 | 0 | 0 | 0 | |
22/10/2009 |
7.98
|
28,700 | 8.16 | 8.16 | 7.72 | 0 | 0 | 0 | |
21/10/2009 |
8.16
|
55,900 | 8.74 | 8.77 | 8.13 | 0 | 0 | 0 | |
20/10/2009 |
8.74
|
103,700 | 8.21 | 8.77 | 8.13 | 0 | 0 | 0 | |
19/10/2009 |
8.21
|
46,500 | 7.69 | 8.21 | 8.21 | 0 | 0 | 0 | |
16/10/2009 |
7.69
|
92,100 | 7.29 | 7.69 | 7.69 | 0 | 1,500 | 0 | |
15/10/2009 |
7.29
|
101,400 | 6.85 | 7.29 | 6.97 | 0 | 600 | 0 | |
14/10/2009 |
6.85
|
28,000 | 6.62 | 6.97 | 6.56 | 0 | 400 | 0 | |
13/10/2009 |
6.62
|
18,700 | 6.71 | 7.05 | 6.62 | 0 | 0 | 0 | |
12/10/2009 |
6.71
|
46,900 | 6.27 | 6.71 | 6.39 | 3,000 | 0 | 0 | |
09/10/2009 |
6.27
|
18,700 | 6.24 | 6.39 | 6.24 | 0 | 0 | 0 | |
08/10/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/10/2009 |
6.24
|
2,100 | 6.24 | 6.39 | 6.24 | 0 | 0 | 0 | |
07/10/2009 |
6.24
|
24,100 | 6.10 | 6.32 | 6.05 | 0 | 0 | 0 | |
06/10/2009 |
6.10
|
9,300 | 5.96 | 6.10 | 5.88 | 0 | 0 | 0 | |
05/10/2009 |
5.96
|
14,600 | 6.05 | 6.05 | 5.82 | 0 | 0 | 0 | |
02/10/2009 |
6.05
|
19,000 | 6.27 | 6.27 | 5.91 | 0 | 0 | 0 | |
01/10/2009 |
6.27
|
12,600 | 6.38 | 6.44 | 6.27 | 0 | 0 | 0 | |
30/09/2009 |
6.38
|
9,600 | 6.27 | 6.38 | 6.10 | 400 | 0 | 0 | |
29/09/2009 |
6.27
|
29,700 | 6.55 | 6.80 | 6.21 | 0 | 0 | 0 | |
28/09/2009 |
6.55
|
32,500 | 6.80 | 7.07 | 6.55 | 0 | 0 | 0 | |
25/09/2009 |
6.80
|
51,700 | 6.44 | 6.80 | 6.52 | 0 | 0 | 0 | |
24/09/2009 |
6.44
|
47,500 | 6.05 | 6.44 | 6.16 | 0 | 0 | 0 | |
23/09/2009 |
6.05
|
32,800 | 5.69 | 6.05 | 5.82 | 0 | 0 | 0 | |
22/09/2009 |
5.69
|
58,700 | 5.30 | 5.69 | 5.49 | 0 | 1,000 | 0 | |
21/09/2009 |
5.30
|
20,500 | 5.35 | 5.38 | 5.27 | 0 | 0 | 0 | |
18/09/2009 |
5.35
|
3,500 | 5.27 | 5.35 | 5.27 | 0 | 0 | 0 | |
17/09/2009 |
5.27
|
10,700 | 5.27 | 5.49 | 5.21 | 1,000 | 0 | 0 | |
16/09/2009 |
5.27
|
24,400 | 5.19 | 5.41 | 5.16 | 0 | 0 | 0 | |
15/09/2009 |
5.19
|
8,300 | 5.16 | 5.19 | 5.13 | 0 | 0 | 0 | |
14/09/2009 |
5.16
|
22,100 | 4.97 | 5.16 | 4.99 | 0 | 0 | 0 | |
11/09/2009 |
4.97
|
5,200 | 4.88 | 5.10 | 4.97 | 0 | 0 | 0 | |
10/09/2009 |
4.88
|
12,300 | 4.80 | 4.94 | 4.83 | 500 | 2,000 | 0 | |
09/09/2009 |
4.80
|
11,200 | 4.69 | 4.80 | 4.74 | 0 | 0 | 0 | |
08/09/2009 |
4.69
|
29,500 | 4.72 | 4.80 | 4.69 | 0 | 0 | 0 | |
07/09/2009 |
4.72
|
2,800 | 4.80 | 4.91 | 4.63 | 0 | 0 | 0 | |
04/09/2009 |
4.80
|
14,200 | 4.88 | 4.88 | 4.80 | 0 | 0 | 0 | |
03/09/2009 |
4.88
|
25,400 | 4.94 | 5.02 | 4.58 | 0 | 0 | 0 | |
01/09/2009 |
4.94
|
23,300 | 4.85 | 4.97 | 4.85 | 0 | 0 | 0 | |
31/08/2009 |
4.85
|
32,800 | 4.58 | 4.85 | 4.83 | 100 | 200 | 0 | |
28/08/2009 |
4.58
|
9,900 | 4.52 | 4.58 | 4.52 | 0 | 0 | 0 | |
27/08/2009 |
4.52
|
10,100 | 4.49 | 4.58 | 4.49 | 0 | 0 | 0 | |
26/08/2009 |
4.49
|
11,800 | 4.47 | 4.58 | 4.47 | 1,000 | 0 | 0 | |
25/08/2009 |
4.47
|
1,200 | 4.52 | 4.52 | 4.44 | 0 | 0 | 0 | |
24/08/2009 |
4.52
|
5,000 | 4.49 | 4.52 | 4.47 | 0 | 0 | 0 | |
21/08/2009 |
4.49
|
8,100 | 4.49 | 4.52 | 4.49 | 0 | 0 | 0 | |
20/08/2009 |
4.49
|
16,600 | 4.52 | 4.52 | 4.44 | 0 | 0 | 0 | |
19/08/2009 |
4.52
|
1,600 | 4.44 | 4.52 | 4.38 | 0 | 0 | 0 | |
18/08/2009 |
4.44
|
2,200 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
17/08/2009 |
4.44
|
5,900 | 4.52 | 4.55 | 4.44 | 0 | 0 | 0 | |
14/08/2009 |
4.52
|
7,000 | 4.44 | 4.55 | 4.44 | 1,000 | 0 | 0 | |
13/08/2009 |
4.44
|
24,000 | 4.52 | 4.52 | 4.38 | 0 | 0 | 0 | |
12/08/2009 |
4.52
|
28,900 | 4.49 | 4.66 | 4.49 | 0 | 1,100 | 0 | |
11/08/2009 |
4.49
|
10,700 | 4.63 | 4.77 | 4.49 | 0 | 0 | 0 | |
10/08/2009 |
4.63
|
5,400 | 4.55 | 4.63 | 4.44 | 0 | 0 | 0 | |
07/08/2009 |
4.55
|
2,100 | 4.44 | 4.55 | 4.55 | 0 | 0 | 0 | |
06/08/2009 |
4.44
|
12,500 | 4.55 | 4.55 | 4.44 | 0 | 0 | 0 | |
05/08/2009 |
4.55
|
5,100 | 4.44 | 4.66 | 4.44 | 0 | 0 | 0 | |
04/08/2009 |
4.44
|
200 | 4.44 | 4.58 | 4.44 | 0 | 100 | 0 | |
03/08/2009 |
4.44
|
2,800 | 4.55 | 4.85 | 4.33 | 0 | 0 | 0 | |
31/07/2009 |
4.55
|
22,900 | 4.27 | 4.55 | 4.16 | 0 | 0 | 0 | |
30/07/2009 |
4.27
|
6,400 | 4.33 | 4.55 | 4.16 | 0 | 0 | 0 | |
29/07/2009 |
4.33
|
2,100 | 4.33 | 4.58 | 4.33 | 0 | 0 | 0 | |
28/07/2009 |
4.33
|
12,300 | 4.52 | 4.52 | 4.33 | 0 | 0 | 0 | |
27/07/2009 |
4.52
|
16,600 | 4.88 | 4.99 | 4.52 | 0 | 0 | 0 | |
24/07/2009 |
4.88
|
27,300 | 4.58 | 4.97 | 4.66 | 0 | 500 | 0 | |
23/07/2009 |
4.58
|
14,800 | 4.63 | 4.97 | 4.44 | 0 | 2,800 | 0 | |
22/07/2009 |
4.63
|
8,200 | 4.72 | 4.72 | 4.63 | 0 | 0 | 0 | |
21/07/2009 |
4.72
|
8,700 | 4.44 | 4.85 | 4.52 | 0 | 0 | 0 | |
20/07/2009 |
4.44
|
18,200 | 4.41 | 4.72 | 4.44 | 0 | 0 | 0 | |
17/07/2009 |
4.41
|
500 | 4.72 | 4.72 | 4.41 | 0 | 0 | 0 | |
16/07/2009 |
4.72
|
100 | 4.55 | 4.72 | 4.72 | 0 | 0 | 0 | |
15/07/2009 |
4.55
|
10,200 | 4.44 | 4.72 | 4.19 | 0 | 0 | 0 | |
14/07/2009 |
4.44
|
1,600 | 4.19 | 4.49 | 4.44 | 0 | 0 | 0 | |
13/07/2009 |
4.19
|
300 | 4.49 | 4.49 | 4.19 | 0 | 0 | 0 | |
10/07/2009 |
4.49
|
12,900 | 4.27 | 4.72 | 4.13 | 0 | 0 | 0 | |
09/07/2009 |
4.27
|
2,400 | 4.30 | 4.47 | 4.27 | 0 | 0 | 0 | |
08/07/2009 |
4.30
|
2,600 | 4.35 | 4.35 | 4.08 | 0 | 0 | 0 | |
07/07/2009 |
4.35
|
100 | 4.11 | 4.35 | 4.35 | 0 | 0 | 0 | |
06/07/2009 |
4.11
|
5,900 | 3.88 | 4.11 | 4.02 | 0 | 0 | 0 |