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% | 1,400 | 0 | 0 |
68
68
68
|
2 tháng
(2024-07-22) |
-1 | -1.45% | 2,200 | 0 | 0 |
68
69
68
|
3 tháng
(2024-06-21) |
2 | 3.03% | 6,100 | 0 | 0 |
61.50
69
68
|
6 tháng
(2024-03-25) |
-3.56 | -4.97% | 11,700 | -2,152 | -0.1 |
61.50
71.56
68
|
12 tháng
(2023-09-25) |
12.14 | 21.73% | 68,600 | 7,448 | 0.4 |
51.72
71.56
68
|
24 tháng
(2022-09-30) |
7.93 | 13.20% | 152,400 | 14,048 | 2.4 |
46.07
71.56
68
|
36 tháng
(2021-10-05) |
1.91 | 2.89% | 212,600 | 27,646 | 5.4 |
46.07
73.94
68
|
60 tháng
(2019-10-16) |
15.74 | 30.12% | 1,098,820 | -601,274 | -32.3 |
44.19
93.66
68
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/10/2009 |
6.14
|
37,200 | 5.75 | 6.14 | 5.60 | 0 | 0 | 0 | |
13/10/2009 |
5.75
|
24,800 | 5.92 | 6.33 | 5.75 | 0 | 1,300 | 0 | |
12/10/2009 |
5.92
|
12,400 | 5.54 | 5.92 | 5.92 | 0 | 0 | 0 | |
09/10/2009 |
5.54
|
4,800 | 5.20 | 5.54 | 5.54 | 0 | 0 | 0 | |
08/10/2009 |
5.20
|
13,700 | 4.91 | 5.20 | 5.14 | 0 | 0 | 0 | |
07/10/2009 |
4.91
|
34,800 | 4.60 | 4.91 | 4.60 | 0 | 0 | 0 | |
06/10/2009 |
4.60
|
3,900 | 4.45 | 4.72 | 4.60 | 0 | 0 | 0 | |
05/10/2009 |
4.45
|
6,600 | 4.41 | 4.45 | 4.41 | 0 | 0 | 0 | |
02/10/2009 |
4.41
|
8,300 | 4.60 | 4.60 | 4.41 | 0 | 0 | 0 | |
01/10/2009 |
4.60
|
19,400 | 4.35 | 4.72 | 4.41 | 0 | 0 | 0 | |
30/09/2009 |
4.35
|
3,900 | 4.45 | 4.45 | 4.35 | 0 | 0 | 0 | |
29/09/2009 |
4.45
|
2,400 | 4.47 | 4.47 | 4.45 | 0 | 0 | 0 | |
28/09/2009 |
4.47
|
600 | 4.31 | 4.51 | 4.47 | 0 | 0 | 0 | |
25/09/2009 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
24/09/2009 |
4.31
|
5,600 | 4.35 | 4.43 | 4.22 | 0 | 0 | 0 | |
23/09/2009 |
4.35
|
6,200 | 4.45 | 4.47 | 4.35 | 0 | 0 | 0 | |
22/09/2009 |
4.45
|
3,800 | 4.41 | 4.45 | 4.41 | 0 | 0 | 0 | |
21/09/2009 |
4.41
|
200 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
18/09/2009 |
4.41
|
1,700 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
17/09/2009 |
4.41
|
4,600 | 4.51 | 4.56 | 4.33 | 0 | 0 | 0 | |
16/09/2009 |
4.51
|
4,100 | 4.49 | 4.51 | 4.31 | 0 | 0 | 0 | |
15/09/2009 |
4.49
|
200 | 4.56 | 4.56 | 4.49 | 0 | 0 | 0 | |
14/09/2009 |
4.56
|
7,800 | 4.31 | 4.56 | 4.31 | 0 | 0 | 0 | |
11/09/2009 |
4.31
|
800 | 4.22 | 4.31 | 4.26 | 0 | 0 | 0 | |
10/09/2009 |
4.22
|
1,000 | 4.41 | 4.41 | 4.22 | 0 | 0 | 0 | |
09/09/2009 |
4.41
|
1,300 | 4.41 | 4.56 | 4.41 | 0 | 0 | 0 | |
08/09/2009 |
4.41
|
300 | 4.22 | 4.41 | 4.41 | 0 | 0 | 0 | |
07/09/2009 |
4.22
|
3,600 | 4.12 | 4.22 | 4.18 | 0 | 0 | 0 | |
04/09/2009 |
4.12
|
1,300 | 4.31 | 4.31 | 4.12 | 0 | 0 | 0 | |
03/09/2009 |
4.31
|
600 | 4.60 | 4.60 | 4.29 | 0 | 0 | 0 | |
01/09/2009 |
4.60
|
2,000 | 4.54 | 4.60 | 4.60 | 0 | 0 | 0 | |
31/08/2009 |
4.54
|
14,200 | 4.26 | 4.54 | 4.41 | 0 | 0 | 0 | |
28/08/2009 |
4.26
|
1,800 | 4.31 | 4.31 | 4.26 | 0 | 0 | 0 | |
27/08/2009 |
4.31
|
5,200 | 4.41 | 4.41 | 4.22 | 0 | 0 | 0 | |
26/08/2009 |
4.41
|
1,000 | 4.31 | 4.41 | 4.41 | 0 | 0 | 0 | |
25/08/2009 |
4.31
|
1,600 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
24/08/2009 |
4.31
|
2,400 | 4.51 | 4.54 | 4.31 | 0 | 0 | 0 | |
21/08/2009 |
4.51
|
5,500 | 4.24 | 4.51 | 4.22 | 0 | 0 | 0 | |
20/08/2009 |
4.24
|
1,700 | 4.43 | 4.43 | 4.22 | 0 | 0 | 0 | |
19/08/2009 |
4.43
|
200 | 4.28 | 4.43 | 4.43 | 0 | 0 | 0 | |
18/08/2009 |
4.28
|
900 | 4.31 | 4.31 | 4.22 | 0 | 0 | 0 | |
17/08/2009 |
4.31
|
3,500 | 4.49 | 4.56 | 4.31 | 0 | 0 | 0 | |
14/08/2009 |
4.49
|
100 | 4.33 | 4.49 | 4.49 | 0 | 0 | 0 | |
13/08/2009 |
4.33
|
3,900 | 4.41 | 4.60 | 4.31 | 0 | 0 | 0 | |
12/08/2009 |
4.41
|
100 | 4.28 | 4.41 | 4.41 | 0 | 0 | 0 | |
11/08/2009 |
4.28
|
5,200 | 4.39 | 4.39 | 4.22 | 0 | 0 | 0 | |
10/08/2009 |
4.39
|
2,200 | 4.37 | 4.39 | 3.97 | 0 | 0 | 0 | |
07/08/2009 |
4.37
|
900 | 4.43 | 4.43 | 4.18 | 0 | 0 | 0 | |
06/08/2009 |
4.43
|
200 | 4.41 | 4.49 | 4.43 | 0 | 0 | 0 | |
05/08/2009 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
04/08/2009 |
4.41
|
100 | 4.20 | 4.41 | 4.41 | 0 | 0 | 0 | |
03/08/2009 |
4.20
|
800 | 4.51 | 4.51 | 4.20 | 0 | 0 | 0 | |
31/07/2009 |
4.51
|
0 | 4.60 | 4.51 | 4.51 | 0 | 0 | 0 | |
30/07/2009 |
4.60
|
300 | 4.54 | 4.68 | 4.24 | 0 | 0 | 0 | |
29/07/2009 |
4.54
|
1,500 | 4.87 | 4.87 | 4.54 | 0 | 0 | 0 | |
28/07/2009 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
27/07/2009 |
4.87
|
0 | 4.91 | 4.87 | 4.87 | 0 | 0 | 0 | |
24/07/2009 |
4.91
|
9,800 | 4.60 | 4.91 | 4.79 | 0 | 0 | 0 | |
23/07/2009 |
4.60
|
100 | 4.39 | 4.60 | 4.60 | 0 | 0 | 0 | |
22/07/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/07/2009 |
4.39
|
1,800 | 4.26 | 4.45 | 4.31 | 0 | 0 | 0 | |
21/07/2009 |
4.26
|
1,800 | 4.37 | 4.55 | 4.18 | 0 | 0 | 0 | |
20/07/2009 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
17/07/2009 |
4.37
|
500 | 4.59 | 4.59 | 4.37 | 0 | 0 | 0 | |
16/07/2009 |
4.59
|
2,000 | 4.55 | 4.59 | 4.40 | 0 | 0 | 0 | |
15/07/2009 |
4.55
|
1,000 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
14/07/2009 |
4.55
|
100 | 4.29 | 4.55 | 4.55 | 0 | 0 | 0 | |
13/07/2009 |
4.29
|
100 | 4.22 | 4.29 | 4.29 | 0 | 0 | 0 | |
10/07/2009 |
4.22
|
1,700 | 4.04 | 4.22 | 4.04 | 0 | 0 | 0 | |
09/07/2009 |
4.04
|
600 | 4.22 | 4.22 | 3.98 | 0 | 0 | 0 | |
08/07/2009 |
4.22
|
700 | 4.15 | 4.22 | 3.93 | 0 | 0 | 0 | |
07/07/2009 |
4.15
|
800 | 4.18 | 4.38 | 4.15 | 0 | 0 | 0 | |
06/07/2009 |
4.18
|
1,200 | 3.93 | 4.18 | 3.72 | 0 | 0 | 0 | |
03/07/2009 |
3.93
|
1,100 | 4.18 | 4.18 | 3.93 | 0 | 0 | 0 | |
02/07/2009 |
4.18
|
1,800 | 4.11 | 4.18 | 4.18 | 0 | 0 | 0 | |
01/07/2009 |
4.11
|
3,800 | 4.37 | 4.49 | 4.11 | 0 | 0 | 0 | |
30/06/2009 |
4.37
|
3,000 | 4.59 | 4.75 | 4.37 | 0 | 0 | 0 | |
29/06/2009 |
4.59
|
200 | 4.62 | 4.73 | 4.59 | 0 | 0 | 0 | |
26/06/2009 |
4.62
|
900 | 4.71 | 4.71 | 4.49 | 0 | 0 | 0 | |
25/06/2009 |
4.71
|
3,600 | 4.62 | 4.71 | 4.33 | 0 | 0 | 0 | |
24/06/2009 |
4.62
|
3,700 | 4.49 | 4.66 | 4.40 | 0 | 0 | 0 | |
23/06/2009 |
4.49
|
2,400 | 4.59 | 4.59 | 4.49 | 0 | 0 | 0 | |
22/06/2009 |
4.59
|
8,400 | 4.60 | 4.92 | 4.40 | 0 | 0 | 0 | |
19/06/2009 |
4.60
|
10,900 | 4.31 | 4.60 | 4.57 | 1,300 | 0 | 0 | |
18/06/2009 |
4.31
|
500 | 4.40 | 4.40 | 4.31 | 0 | 0 | 0 | |
17/06/2009 |
4.40
|
7,800 | 4.13 | 4.40 | 3.91 | 0 | 0 | 0 | |
16/06/2009 |
4.13
|
10,300 | 4.37 | 4.37 | 4.09 | 0 | 0 | 0 | |
15/06/2009 |
4.37
|
16,200 | 4.42 | 4.42 | 4.35 | 0 | 0 | 0 | |
12/06/2009 |
4.42
|
15,100 | 4.59 | 4.77 | 4.42 | 0 | 0 | 0 | |
11/06/2009 |
4.59
|
8,300 | 4.79 | 4.79 | 4.59 | 0 | 0 | 0 | |
10/06/2009 |
4.79
|
500 | 4.97 | 4.97 | 4.79 | 0 | 0 | 0 | |
09/06/2009 |
4.97
|
1,400 | 5.10 | 5.32 | 4.97 | 0 | 0 | 0 | |
08/06/2009 |
5.10
|
15,800 | 4.82 | 5.10 | 5.10 | 0 | 0 | 0 | |
05/06/2009 |
4.82
|
25,300 | 4.51 | 4.82 | 4.64 | 0 | 0 | 0 | |
04/06/2009 |
4.51
|
14,900 | 4.22 | 4.51 | 4.40 | 0 | 0 | 0 | |
03/06/2009 |
4.22
|
19,400 | 3.94 | 4.22 | 4.22 | 0 | 0 | 0 | |
02/06/2009 |
3.94
|
13,000 | 3.72 | 3.94 | 3.94 | 0 | 0 | 0 | |
01/06/2009 |
3.72
|
14,300 | 3.72 | 3.72 | 3.39 | 100 | 0 | 0 | |
29/05/2009 |
3.72
|
1,100 | 3.54 | 3.74 | 3.39 | 0 | 0 | 0 | |
28/05/2009 |
3.54
|
3,800 | 3.67 | 3.83 | 3.54 | 0 | 0 | 0 | |
27/05/2009 |
3.67
|
5,200 | 3.93 | 3.93 | 3.58 | 0 | 200 | 0 |