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 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
12 tháng
(2023-09-26) |
-1 | -43.48% | 6,004,591 | -19,700 | -0.0 |
1.30
10
1.30
|
24 tháng
(2022-10-03) |
-1.90 | -59.38% | 55,328,553 | -183,799 | -0.3 |
1.30
10
1.30
|
36 tháng
(2021-10-06) |
-6.20 | -82.67% | 145,659,083 | 61,801 | 1.9 |
1.30
11.80
1.30
|
60 tháng
(2019-10-17) |
-1.90 | -59.38% | 185,631,983 | 69,901 | 1.9 |
1.30
11.80
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2009 |
6.20
|
3,800 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 | |
02/07/2009 |
6.65
|
1,000 | 6.57 | 6.65 | 6.57 | 0 | 0 | 0 | |
01/07/2009 |
6.98
|
100 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
30/06/2009 |
6.76
|
7,100 | 7.69 | 7.69 | 6.76 | 0 | 0 | 0 | |
29/06/2009 |
6.87
|
4,500 | 7.13 | 7.24 | 6.87 | 0 | 0 | 0 | |
26/06/2009 |
7.06
|
3,700 | 6.83 | 7.06 | 6.83 | 0 | 0 | 0 | |
25/06/2009 |
6.80
|
6,800 | 7.28 | 7.28 | 6.80 | 0 | 0 | 0 | |
24/06/2009 |
7.28
|
18,500 | 7.24 | 7.28 | 6.91 | 0 | 0 | 0 | |
23/06/2009 |
6.83
|
6,000 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
22/06/2009 |
7.24
|
9,100 | 7.80 | 7.80 | 7.24 | 0 | 0 | 0 | |
19/06/2009 |
7.76
|
37,100 | 7.76 | 7.76 | 7.50 | 0 | 0 | 0 | |
18/06/2009 |
7.28
|
32,900 | 7.20 | 7.28 | 7.20 | 0 | 0 | 0 | |
17/06/2009 |
6.91
|
17,600 | 7.02 | 7.02 | 6.68 | 100 | 0 | 0 | |
16/06/2009 |
6.80
|
38,900 | 7.02 | 7.02 | 6.31 | 0 | 0 | 0 | |
15/06/2009 |
6.91
|
9,700 | 6.50 | 7.09 | 6.39 | 0 | 0 | 0 | |
12/06/2009 |
6.65
|
47,500 | 6.65 | 6.65 | 6.57 | 0 | 0 | 0 | |
11/06/2009 |
6.35
|
31,100 | 5.94 | 6.35 | 5.76 | 0 | 0 | 0 | |
10/06/2009 |
5.94
|
29,700 | 6.50 | 6.50 | 5.79 | 0 | 0 | 0 | |
09/06/2009 |
6.31
|
19,500 | 6.35 | 6.35 | 5.98 | 0 | 0 | 0 | |
08/06/2009 |
6.02
|
5,000 | 6.02 | 6.02 | 5.87 | 0 | 0 | 0 | |
05/06/2009 |
5.68
|
50,100 | 5.38 | 5.68 | 5.38 | 0 | 0 | 0 | |
04/06/2009 |
5.27
|
6,600 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 | |
03/06/2009 |
5.12
|
5,500 | 5.20 | 5.24 | 5.12 | 0 | 0 | 0 | |
02/06/2009 |
5.12
|
15,200 | 5.01 | 5.20 | 4.98 | 0 | 0 | 0 | |
01/06/2009 |
4.86
|
5,800 | 4.98 | 4.98 | 4.86 | 0 | 0 | 0 | |
29/05/2009 |
4.86
|
4,800 | 4.90 | 4.90 | 4.72 | 0 | 0 | 0 | |
28/05/2009 |
4.86
|
4,500 | 4.90 | 4.90 | 4.57 | 0 | 0 | 0 | |
27/05/2009 |
4.75
|
10,400 | 4.90 | 4.90 | 4.75 | 0 | 0 | 0 | |
26/05/2009 |
4.83
|
14,600 | 4.68 | 4.90 | 4.60 | 0 | 0 | 0 | |
25/05/2009 |
4.64
|
5,700 | 4.46 | 4.68 | 4.46 | 0 | 0 | 0 | |
22/05/2009 |
4.42
|
8,100 | 4.42 | 4.46 | 4.42 | 0 | 0 | 0 | |
21/05/2009 |
4.38
|
8,100 | 4.27 | 4.38 | 4.27 | 0 | 0 | 0 | |
20/05/2009 |
4.20
|
8,800 | 4.08 | 4.20 | 4.08 | 0 | 0 | 0 | |
19/05/2009 |
4.08
|
4,700 | 4.08 | 4.08 | 3.97 | 0 | 0 | 0 | |
18/05/2009 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
15/05/2009 |
3.90
|
2,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
14/05/2009 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
13/05/2009 |
3.97
|
1,200 | 3.97 | 3.97 | 3.71 | 0 | 0 | 0 | |
12/05/2009 |
4.01
|
1,200 | 3.97 | 4.01 | 3.97 | 0 | 0 | 0 | |
11/05/2009 |
3.97
|
400 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
08/05/2009 |
3.97
|
2,500 | 4.01 | 4.01 | 3.82 | 0 | 0 | 0 | |
07/05/2009 |
3.79
|
5,000 | 4.05 | 4.05 | 3.79 | 0 | 0 | 0 | |
06/05/2009 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
05/05/2009 |
3.79
|
1,800 | 3.97 | 3.97 | 3.49 | 0 | 0 | 0 | |
04/05/2009 |
3.71
|
1,100 | 3.86 | 3.86 | 3.71 | 0 | 0 | 0 | |
29/04/2009 |
3.68
|
300 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
28/04/2009 |
3.49
|
900 | 3.49 | 3.68 | 3.49 | 0 | 0 | 0 | |
27/04/2009 |
3.45
|
300 | 3.53 | 3.53 | 3.45 | 0 | 0 | 0 | |
24/04/2009 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
23/04/2009 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
22/04/2009 |
3.71
|
200 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
21/04/2009 |
3.53
|
400 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
20/04/2009 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
17/04/2009 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
16/04/2009 |
3.90
|
1,200 | 3.75 | 3.90 | 3.75 | 0 | 0 | 0 | |
15/04/2009 |
3.75
|
500 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
14/04/2009 |
4.01
|
1,200 | 4.08 | 4.08 | 3.97 | 0 | 0 | 0 | |
13/04/2009 |
3.82
|
5,300 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 | |
10/04/2009 |
3.68
|
3,200 | 3.71 | 3.71 | 3.64 | 0 | 0 | 0 | |
09/04/2009 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
08/04/2009 |
3.68
|
1,000 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
07/04/2009 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
03/04/2009 |
3.82
|
4,800 | 3.90 | 3.90 | 3.57 | 0 | 0 | 0 | |
02/04/2009 |
3.82
|
2,000 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
01/04/2009 |
3.90
|
1,500 | 3.71 | 3.90 | 3.71 | 0 | 0 | 0 | |
31/03/2009 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
30/03/2009 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
27/03/2009 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
26/03/2009 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
25/03/2009 |
3.94
|
1,000 | 4.08 | 3.94 | 3.94 | 0 | 0 | 0 | |
24/03/2009 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
23/03/2009 |
4.08
|
100 | 3.90 | 4.08 | 4.08 | 100 | 0 | 0 | |
20/03/2009 |
3.90
|
300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
19/03/2009 |
3.90
|
700 | 3.97 | 3.90 | 3.90 | 0 | 0 | 0 | |
18/03/2009 |
3.97
|
200 | 4.27 | 3.97 | 3.97 | 0 | 0 | 0 | |
17/03/2009 |
4.27
|
200 | 4.20 | 4.27 | 4.27 | 0 | 0 | 0 | |
16/03/2009 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
13/03/2009 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
12/03/2009: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
12/03/2009 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
11/03/2009 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
10/03/2009 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
09/03/2009 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
06/03/2009 |
4.20
|
100 | 4.48 | 4.20 | 4.20 | 0 | 0 | 0 | |
05/03/2009 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
04/03/2009 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
03/03/2009 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
02/03/2009 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
27/02/2009 |
4.30
|
600 | 4.23 | 4.51 | 4.30 | 0 | 0 | 0 | |
26/02/2009 |
4.23
|
500 | 3.98 | 4.23 | 4.23 | 0 | 0 | 0 | |
25/02/2009 |
3.98
|
500 | 3.74 | 3.98 | 3.98 | 0 | 0 | 0 | |
24/02/2009 |
3.74
|
500 | 3.53 | 3.74 | 3.74 | 0 | 0 | 0 | |
23/02/2009 |
3.53
|
500 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
20/02/2009 |
3.31
|
2,500 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
19/02/2009 |
3.24
|
1,700 | 3.35 | 3.35 | 3.24 | 0 | 0 | 0 | |
18/02/2009 |
3.46
|
400 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
17/02/2009 |
3.21
|
2,000 | 3.28 | 3.28 | 3.21 | 0 | 0 | 0 | |
16/02/2009 |
3.28
|
1,700 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
13/02/2009 |
3.39
|
1,500 | 3.24 | 3.39 | 3.24 | 0 | 0 | 0 | |
12/02/2009 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
11/02/2009 |
3.17
|
1,500 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |