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) |
-3.20 | -32.99% | 315,300 | 0 | 0 |
5.50
9.70
6.50
|
2 tháng
(2024-07-22) |
-0.90 | -12.16% | 352,900 | 30,700 | 0.3 |
5.50
11.10
6.50
|
3 tháng
(2024-06-21) |
-4.40 | -40.37% | 515,400 | 30,700 | 0.3 |
5.50
11.10
6.50
|
6 tháng
(2024-03-25) |
-0.10 | -1.52% | 2,140,400 | 30,400 | 0.3 |
5
11.10
6.50
|
12 tháng
(2023-09-25) |
-0.10 | -1.52% | 2,873,700 | 30,400 | 0.3 |
5
11.10
6.50
|
24 tháng
(2022-09-30) |
-0.30 | -4.41% | 5,447,253 | 30,400 | 0.3 |
2.80
11.10
6.50
|
36 tháng
(2021-10-05) |
1.60 | 32.65% | 13,234,968 | 30,400 | 0.3 |
2.80
11.10
6.50
|
60 tháng
(2019-10-16) |
5.20 | 400% | 24,514,382 | 30,400 | 0.3 |
0.50
11.10
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/10/2009 |
18.48
|
37,400 | 17.57 | 18.48 | 18.02 | 4,000 | 0 | 0 | |
05/10/2009 |
17.57
|
60,000 | 17.64 | 18.61 | 17.51 | 2,100 | 0 | 0 | |
02/10/2009 |
17.64
|
53,700 | 17.90 | 18.54 | 17.25 | 0 | 0 | 0 | |
01/10/2009 |
17.90
|
106,500 | 18.02 | 19.13 | 17.90 | 0 | 0 | 0 | |
30/09/2009 |
18.02
|
63,400 | 17.05 | 18.02 | 17.44 | 0 | 0 | 0 | |
29/09/2009 |
17.05
|
82,300 | 16.79 | 17.18 | 16.01 | 0 | 0 | 0 | |
28/09/2009 |
16.79
|
47,700 | 16.53 | 17.25 | 16.40 | 0 | 0 | 0 | |
25/09/2009 |
16.53
|
65,300 | 16.40 | 16.73 | 15.56 | 0 | 0 | 0 | |
24/09/2009 |
16.40
|
20,900 | 17.25 | 17.25 | 16.40 | 0 | 0 | 0 | |
23/09/2009 |
17.25
|
58,200 | 17.12 | 18.09 | 17.18 | 100 | 0 | 0 | |
22/09/2009 |
17.12
|
60,700 | 16.53 | 17.31 | 16.14 | 0 | 0 | 0 | |
21/09/2009 |
16.53
|
107,600 | 15.89 | 16.53 | 15.63 | 0 | 0 | 0 | |
18/09/2009 |
15.89
|
57,800 | 14.78 | 15.89 | 14.85 | 0 | 0 | 0 | |
17/09/2009 |
14.78
|
29,700 | 15.37 | 15.63 | 14.59 | 0 | 0 | 0 | |
16/09/2009 |
15.37
|
47,600 | 16.27 | 16.27 | 15.24 | 500 | 0 | 0 | |
15/09/2009 |
16.27
|
41,000 | 16.40 | 17.38 | 15.89 | 0 | 0 | 0 | |
14/09/2009: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
14/09/2009 |
16.40
|
49,900 | 15.43 | 16.40 | 16.21 | 0 | 0 | 0 | |
11/09/2009 |
15.43
|
101,900 | 14.79 | 15.43 | 14.92 | 0 | 0 | 0 | |
10/09/2009 |
14.79
|
82,200 | 15.05 | 15.37 | 13.77 | 0 | 0 | 0 | |
09/09/2009 |
15.05
|
92,300 | 14.09 | 15.05 | 14.09 | 0 | 0 | 0 | |
08/09/2009 |
14.09
|
29,500 | 13.25 | 14.09 | 13.77 | 0 | 0 | 0 | |
07/09/2009 |
13.25
|
23,600 | 12.29 | 13.25 | 12.49 | 0 | 0 | 0 | |
04/09/2009 |
12.29
|
92,400 | 11.97 | 12.55 | 12.17 | 0 | 0 | 0 | |
03/09/2009 |
11.97
|
68,800 | 11.53 | 11.97 | 11.21 | 0 | 0 | 0 | |
01/09/2009 |
11.53
|
65,200 | 10.95 | 11.59 | 10.89 | 0 | 0 | 0 | |
31/08/2009 |
10.95
|
28,100 | 10.37 | 10.95 | 10.31 | 0 | 500 | 0 | |
28/08/2009 |
10.37
|
15,500 | 10.12 | 10.44 | 10.24 | 0 | 0 | 0 | |
27/08/2009 |
10.12
|
13,100 | 9.92 | 10.12 | 9.60 | 0 | 0 | 0 | |
26/08/2009 |
9.92
|
1,200 | 9.73 | 9.92 | 9.73 | 0 | 0 | 0 | |
25/08/2009 |
9.73
|
3,000 | 9.92 | 10.18 | 9.73 | 0 | 0 | 0 | |
24/08/2009 |
9.92
|
5,800 | 9.67 | 10.05 | 9.60 | 0 | 0 | 0 | |
21/08/2009 |
9.67
|
1,200 | 9.99 | 10.37 | 9.67 | 0 | 0 | 0 | |
20/08/2009 |
9.99
|
0 | 10.37 | 9.99 | 9.99 | 0 | 0 | 0 | |
19/08/2009 |
10.37
|
5,500 | 9.73 | 10.37 | 9.92 | 0 | 0 | 0 | |
18/08/2009 |
9.73
|
8,500 | 9.73 | 9.80 | 9.73 | 0 | 0 | 0 | |
17/08/2009 |
9.73
|
10,200 | 10.05 | 10.24 | 9.73 | 0 | 0 | 0 | |
14/08/2009 |
10.05
|
600 | 9.99 | 10.24 | 9.92 | 0 | 0 | 0 | |
13/08/2009 |
9.99
|
2,100 | 10.50 | 10.50 | 9.99 | 0 | 0 | 0 | |
12/08/2009 |
10.50
|
5,100 | 10.31 | 10.50 | 9.80 | 0 | 0 | 0 | |
11/08/2009 |
10.31
|
29,500 | 9.60 | 10.31 | 9.67 | 0 | 0 | 0 | |
10/08/2009 |
9.60
|
10,600 | 10.05 | 10.18 | 9.48 | 0 | 0 | 0 | |
07/08/2009 |
10.05
|
100 | 9.60 | 10.05 | 10.05 | 0 | 0 | 0 | |
06/08/2009 |
9.60
|
6,300 | 9.73 | 9.73 | 9.60 | 0 | 0 | 0 | |
05/08/2009 |
9.73
|
4,300 | 9.60 | 9.73 | 9.60 | 0 | 0 | 0 | |
04/08/2009 |
9.60
|
2,300 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
03/08/2009 |
9.60
|
1,600 | 9.41 | 9.92 | 9.60 | 0 | 0 | 0 | |
31/07/2009 |
9.41
|
400 | 9.28 | 9.41 | 9.41 | 0 | 0 | 0 | |
30/07/2009 |
9.28
|
10,900 | 9.73 | 9.73 | 9.28 | 0 | 0 | 0 | |
29/07/2009 |
9.73
|
1,000 | 9.86 | 9.86 | 9.73 | 0 | 0 | 0 | |
28/07/2009 |
9.86
|
4,600 | 10.24 | 10.44 | 9.86 | 0 | 0 | 0 | |
27/07/2009 |
10.24
|
6,200 | 9.99 | 10.56 | 10.24 | 0 | 0 | 0 | |
24/07/2009 |
9.99
|
18,100 | 9.48 | 9.99 | 9.92 | 0 | 0 | 0 | |
23/07/2009 |
9.48
|
1,900 | 9.28 | 9.48 | 9.22 | 0 | 0 | 0 | |
22/07/2009 |
9.28
|
100 | 9.16 | 9.28 | 9.28 | 0 | 0 | 0 | |
21/07/2009 |
9.16
|
5,800 | 9.09 | 9.35 | 8.52 | 0 | 0 | 0 | |
20/07/2009 |
9.09
|
6,100 | 9.73 | 9.73 | 9.09 | 0 | 0 | 0 | |
17/07/2009 |
9.73
|
100 | 9.60 | 9.73 | 9.73 | 0 | 0 | 0 | |
16/07/2009 |
9.60
|
800 | 9.92 | 9.92 | 9.60 | 0 | 0 | 0 | |
15/07/2009 |
9.92
|
600 | 9.60 | 9.92 | 8.96 | 0 | 0 | 0 | |
14/07/2009 |
9.60
|
12,600 | 9.86 | 9.86 | 9.28 | 0 | 0 | 0 | |
13/07/2009 |
9.86
|
3,500 | 10.56 | 10.56 | 9.86 | 0 | 0 | 0 | |
10/07/2009 |
10.56
|
100 | 10.31 | 10.56 | 10.56 | 0 | 0 | 0 | |
09/07/2009 |
10.31
|
13,400 | 9.67 | 10.50 | 10.24 | 0 | 0 | 0 | |
08/07/2009 |
9.67
|
3,300 | 9.99 | 10.56 | 9.60 | 0 | 0 | 0 | |
07/07/2009 |
9.99
|
0 | 10.05 | 9.99 | 9.99 | 0 | 0 | 0 | |
06/07/2009 |
10.05
|
5,000 | 9.60 | 10.05 | 9.92 | 0 | 0 | 0 | |
03/07/2009 |
9.60
|
10,000 | 9.80 | 9.80 | 9.28 | 0 | 0 | 0 | |
02/07/2009 |
9.80
|
4,300 | 9.41 | 9.92 | 9.60 | 0 | 0 | 0 | |
01/07/2009 |
9.41
|
4,800 | 10.37 | 10.37 | 9.41 | 0 | 0 | 0 | |
30/06/2009 |
10.37
|
2,100 | 9.92 | 10.37 | 9.73 | 0 | 0 | 0 | |
29/06/2009 |
9.92
|
3,400 | 9.92 | 10.24 | 9.92 | 0 | 0 | 0 | |
26/06/2009 |
9.92
|
800 | 10.56 | 10.56 | 9.73 | 0 | 0 | 0 | |
25/06/2009 |
10.56
|
3,000 | 10.63 | 10.89 | 10.12 | 0 | 0 | 0 | |
24/06/2009 |
10.63
|
5,900 | 9.86 | 10.63 | 10.37 | 0 | 0 | 0 | |
23/06/2009 |
9.86
|
13,700 | 10.56 | 10.56 | 9.86 | 0 | 0 | 0 | |
22/06/2009 |
10.56
|
7,300 | 11.46 | 11.46 | 10.56 | 0 | 0 | 0 | |
19/06/2009 |
11.46
|
11,400 | 11.53 | 12.29 | 10.82 | 0 | 0 | 0 | |
18/06/2009 |
11.53
|
8,300 | 10.89 | 11.53 | 11.53 | 0 | 0 | 0 | |
17/06/2009 |
10.89
|
17,100 | 10.24 | 10.89 | 10.31 | 0 | 0 | 0 | |
16/06/2009 |
10.24
|
45,000 | 11.01 | 11.01 | 10.18 | 0 | 0 | 0 | |
15/06/2009 |
11.01
|
32,100 | 11.21 | 11.21 | 10.76 | 0 | 0 | 0 | |
12/06/2009 |
11.21
|
38,800 | 11.53 | 11.85 | 11.21 | 0 | 0 | 0 | |
11/06/2009 |
11.53
|
18,700 | 11.40 | 12.17 | 10.89 | 0 | 0 | 0 | |
10/06/2009 |
11.40
|
16,700 | 11.97 | 11.97 | 11.40 | 0 | 0 | 0 | |
09/06/2009 |
11.97
|
55,000 | 12.87 | 13.13 | 11.97 | 0 | 0 | 0 | |
08/06/2009 |
12.87
|
65,300 | 12.04 | 12.87 | 12.68 | 500 | 0 | 0 | |
05/06/2009 |
12.04
|
13,800 | 11.33 | 12.04 | 12.04 | 0 | 0 | 0 | |
04/06/2009 |
11.33
|
17,500 | 10.82 | 11.33 | 11.08 | 0 | 0 | 0 | |
03/06/2009 |
10.82
|
61,500 | 11.01 | 11.14 | 10.44 | 0 | 0 | 0 | |
02/06/2009 |
11.01
|
32,800 | 10.95 | 11.65 | 10.95 | 0 | 0 | 0 | |
01/06/2009 |
10.95
|
15,600 | 10.69 | 10.95 | 10.76 | 0 | 0 | 0 | |
29/05/2009 |
10.69
|
16,100 | 10.50 | 10.89 | 9.92 | 0 | 300 | 0 | |
28/05/2009 |
10.50
|
15,100 | 11.27 | 11.27 | 10.50 | 0 | 0 | 0 | |
27/05/2009 |
11.27
|
30,400 | 11.72 | 12.55 | 11.08 | 0 | 0 | 0 | |
26/05/2009 |
11.72
|
6,700 | 12.36 | 12.42 | 11.65 | 0 | 0 | 0 | |
25/05/2009 |
12.36
|
33,900 | 12.42 | 12.42 | 12.10 | 0 | 0 | 0 | |
22/05/2009 |
12.42
|
33,400 | 12.36 | 12.42 | 11.33 | 0 | 2,300 | 0 | |
21/05/2009 |
12.36
|
148,800 | 11.40 | 12.36 | 11.21 | 0 | 0 | 0 | |
20/05/2009 |
11.40
|
27,700 | 11.33 | 12.10 | 11.27 | 0 | 0 | 0 | |
19/05/2009 |
11.33
|
19,500 | 10.69 | 11.33 | 11.33 | 0 | 0 | 0 |