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 |
25.80
25.80
25.80
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
25.80
25.80
25.80
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
25.80
25.80
25.80
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
25.80
25.80
25.80
|
12 tháng
(2023-09-25) |
0 | 0% | 0 | 0 | 0 |
25.80
25.80
25.80
|
24 tháng
(2022-09-30) |
-4.20 | -14% | 79,020 | 0 | 0 |
16.20
30
25.80
|
36 tháng
(2021-10-05) |
8.10 | 45.76% | 151,397 | 6,100 | 0.1 |
11.10
30
25.80
|
60 tháng
(2019-10-16) |
4.80 | 22.86% | 201,898 | 8,600 | 0.1 |
11.10
30
25.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
6.57
|
2,100 | 6.57 | 6.57 | 6.24 | 0 | 0 | 0 | |
01/07/2009 |
6.57
|
1,300 | 7.00 | 7.00 | 6.51 | 0 | 0 | 0 | |
30/06/2009 |
7.00
|
2,000 | 7.15 | 7.15 | 7.00 | 0 | 0 | 0 | |
29/06/2009 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
26/06/2009 |
7.15
|
0 | 7.03 | 7.15 | 7.15 | 0 | 0 | 0 | |
25/06/2009 |
7.03
|
700 | 7.55 | 7.55 | 7.03 | 0 | 0 | 0 | |
24/06/2009 |
7.55
|
2,400 | 7.36 | 7.61 | 7.55 | 1,000 | 0 | 0 | |
23/06/2009 |
7.36
|
1,300 | 7.06 | 7.55 | 7.36 | 0 | 0 | 0 | |
22/06/2009 |
7.06
|
3,000 | 7.03 | 7.06 | 7.06 | 0 | 0 | 0 | |
19/06/2009 |
7.03
|
3,200 | 7.58 | 7.58 | 7.00 | 0 | 0 | 0 | |
18/06/2009 |
7.58
|
1,500 | 7.24 | 7.58 | 7.15 | 500 | 0 | 0 | |
17/06/2009 |
7.24
|
6,900 | 7.00 | 7.24 | 6.97 | 5,700 | 0 | 0 | |
16/06/2009 |
7.00
|
2,600 | 7.52 | 7.52 | 7.00 | 0 | 0 | 0 | |
15/06/2009 |
7.52
|
8,500 | 8.06 | 8.06 | 7.52 | 0 | 0 | 0 | |
12/06/2009 |
8.06
|
1,000 | 8.70 | 8.70 | 8.06 | 0 | 0 | 0 | |
11/06/2009 |
8.70
|
2,000 | 8.28 | 8.70 | 8.15 | 0 | 0 | 0 | |
10/06/2009 |
8.28
|
5,800 | 8.25 | 8.76 | 8.28 | 0 | 0 | 0 | |
09/06/2009 |
8.25
|
5,200 | 8.22 | 8.76 | 8.25 | 0 | 0 | 0 | |
08/06/2009 |
8.22
|
3,500 | 7.85 | 8.22 | 8.06 | 0 | 0 | 0 | |
05/06/2009 |
7.85
|
9,500 | 7.30 | 7.85 | 7.36 | 0 | 600 | 0 | |
04/06/2009 |
7.30
|
5,300 | 7.61 | 7.64 | 7.24 | 0 | 0 | 0 | |
03/06/2009 |
7.61
|
1,500 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
02/06/2009 |
7.61
|
200 | 7.45 | 7.61 | 7.61 | 0 | 0 | 0 | |
01/06/2009 |
7.45
|
1,400 | 7.00 | 7.45 | 7.00 | 0 | 0 | 0 | |
29/05/2009 |
7.00
|
1,100 | 6.85 | 7.00 | 7.00 | 100 | 0 | 0 | |
28/05/2009 |
6.85
|
500 | 7.55 | 7.55 | 6.85 | 0 | 0 | 0 | |
27/05/2009 |
7.55
|
1,500 | 7.30 | 7.55 | 6.85 | 600 | 0 | 0 | |
26/05/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/05/2009 |
7.30
|
8,400 | 6.85 | 7.30 | 7.18 | 0 | 0 | 0 | |
25/05/2009 |
6.85
|
4,400 | 6.41 | 6.85 | 6.70 | 0 | 0 | 0 | |
22/05/2009 |
6.41
|
2,300 | 6.41 | 6.70 | 6.41 | 0 | 0 | 0 | |
21/05/2009 |
6.41
|
2,200 | 6.85 | 6.85 | 6.41 | 0 | 0 | 0 | |
20/05/2009 |
6.85
|
6,400 | 6.35 | 6.88 | 6.61 | 0 | 0 | 0 | |
19/05/2009 |
6.35
|
8,900 | 6.76 | 6.76 | 6.32 | 0 | 0 | 0 | |
18/05/2009 |
6.76
|
0 | 6.79 | 6.76 | 6.76 | 0 | 0 | 0 | |
15/05/2009 |
6.79
|
4,800 | 6.55 | 6.85 | 6.70 | 0 | 0 | 0 | |
14/05/2009 |
6.55
|
1,000 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
13/05/2009 |
6.55
|
1,600 | 6.99 | 6.99 | 6.55 | 0 | 0 | 0 | |
12/05/2009 |
6.99
|
900 | 6.70 | 7.02 | 6.99 | 0 | 0 | 0 | |
11/05/2009 |
6.70
|
17,600 | 6.26 | 6.70 | 6.41 | 0 | 2,500 | 0 | |
08/05/2009 |
6.26
|
2,000 | 6.32 | 6.32 | 6.26 | 0 | 0 | 0 | |
07/05/2009 |
6.32
|
3,000 | 6.29 | 6.41 | 6.32 | 0 | 2,000 | 0 | |
06/05/2009 |
6.29
|
2,600 | 6.26 | 6.41 | 6.29 | 0 | 0 | 0 | |
05/05/2009 |
6.26
|
400 | 6.41 | 6.41 | 6.12 | 0 | 0 | 0 | |
04/05/2009 |
6.41
|
4,000 | 6.12 | 6.41 | 6.35 | 0 | 0 | 0 | |
29/04/2009 |
6.12
|
500 | 5.83 | 6.12 | 6.12 | 0 | 0 | 0 | |
28/04/2009 |
5.83
|
1,100 | 6.12 | 6.12 | 5.83 | 0 | 0 | 0 | |
27/04/2009 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
24/04/2009 |
6.12
|
3,100 | 6.44 | 6.44 | 6.12 | 0 | 0 | 0 | |
23/04/2009 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
22/04/2009 |
6.44
|
100 | 6.29 | 6.44 | 6.44 | 0 | 0 | 0 | |
21/04/2009 |
6.29
|
200 | 5.88 | 6.29 | 6.29 | 0 | 0 | 0 | |
20/04/2009 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
17/04/2009 |
5.88
|
400 | 6.00 | 6.00 | 5.88 | 0 | 0 | 0 | |
16/04/2009 |
6.00
|
500 | 5.97 | 6.00 | 6.00 | 0 | 0 | 0 | |
15/04/2009 |
5.97
|
500 | 6.15 | 6.15 | 5.97 | 0 | 0 | 0 | |
14/04/2009 |
6.15
|
0 | 6.18 | 6.15 | 6.15 | 0 | 0 | 0 | |
13/04/2009 |
6.18
|
4,600 | 5.83 | 6.23 | 5.68 | 0 | 0 | 0 | |
10/04/2009 |
5.83
|
400 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
09/04/2009 |
5.83
|
1,700 | 5.97 | 5.97 | 5.83 | 0 | 0 | 0 | |
08/04/2009 |
5.97
|
100 | 5.88 | 5.97 | 5.97 | 0 | 0 | 0 | |
07/04/2009 |
5.88
|
0 | 5.97 | 5.88 | 5.88 | 0 | 0 | 0 | |
03/04/2009 |
5.97
|
600 | 5.68 | 5.97 | 5.83 | 0 | 0 | 0 | |
02/04/2009 |
5.68
|
900 | 5.97 | 5.97 | 5.68 | 0 | 0 | 0 | |
01/04/2009 |
5.97
|
100 | 5.59 | 5.97 | 5.97 | 0 | 0 | 0 | |
31/03/2009 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
30/03/2009 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
27/03/2009 |
5.59
|
1,200 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
26/03/2009 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
25/03/2009 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
24/03/2009 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
23/03/2009 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
20/03/2009 |
5.59
|
100 | 5.24 | 5.59 | 5.59 | 0 | 0 | 0 | |
19/03/2009 |
5.24
|
200 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
18/03/2009 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
17/03/2009 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
16/03/2009 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
13/03/2009 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
12/03/2009 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
11/03/2009 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
10/03/2009 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
09/03/2009 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
06/03/2009 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
05/03/2009 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
04/03/2009 |
5.24
|
400 | 5.39 | 5.39 | 5.24 | 0 | 0 | 0 | |
03/03/2009 |
5.39
|
1,200 | 5.42 | 5.42 | 5.13 | 0 | 0 | 0 | |
02/03/2009 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
27/02/2009 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
26/02/2009 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
25/02/2009 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
24/02/2009 |
5.42
|
2,200 | 5.83 | 5.83 | 5.42 | 0 | 0 | 0 | |
23/02/2009 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
20/02/2009 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
19/02/2009 |
5.83
|
100 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
18/02/2009 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
17/02/2009 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
16/02/2009 |
5.83
|
500 | 6.00 | 6.00 | 5.83 | 0 | 0 | 0 | |
13/02/2009 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
12/02/2009 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
11/02/2009 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
10/02/2009 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |