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) |
0.95 | 5.28% | 7,900 | 0 | 0 |
16.75
21.25
18.95
|
2 tháng
(2024-07-22) |
-0.60 | -3.07% | 16,100 | -5,000 | -0.1 |
16.75
21.25
18.95
|
3 tháng
(2024-06-21) |
-1 | -5.01% | 18,500 | -5,000 | -0.1 |
16.75
21.25
18.95
|
6 tháng
(2024-03-25) |
-1.19 | -5.91% | 19,200 | -5,046 | -0.1 |
16.75
21.44
18.95
|
12 tháng
(2023-09-25) |
2.17 | 12.91% | 35,100 | -5,046 | -0.1 |
16.75
22.06
18.95
|
24 tháng
(2022-09-30) |
7.44 | 64.69% | 226,600 | -5,688 | -0.4 |
9.73
22.06
18.95
|
36 tháng
(2021-10-05) |
5.81 | 44.18% | 399,000 | -890 | -0.3 |
9.73
22.06
18.95
|
60 tháng
(2019-10-16) |
9.18 | 93.93% | 576,040 | -6,730 | -0.3 |
7.70
22.06
18.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/06/2009 |
7.48
|
9,650 | 7.14 | 7.48 | 7.48 | 0 | 0 | 0 | |
03/06/2009 |
7.14
|
25,320 | 6.81 | 7.14 | 7.14 | 0 | 0 | 0 | |
02/06/2009 |
6.81
|
22,700 | 6.52 | 6.81 | 6.81 | 0 | 0 | 0 | |
01/06/2009 |
6.52
|
165,860 | 6.23 | 6.52 | 6.52 | 0 | 0 | 0 | |
29/05/2009 |
6.23
|
43,830 | 6.23 | 6.42 | 6.23 | 0 | 0 | 0 | |
28/05/2009 |
6.23
|
54,910 | 6.38 | 6.38 | 6.09 | 4,500 | 0 | 0 | |
27/05/2009 |
6.38
|
91,670 | 6.71 | 6.71 | 6.38 | 0 | 0 | 0 | |
26/05/2009 |
6.71
|
88,530 | 6.66 | 6.81 | 6.62 | 0 | 0 | 0 | |
25/05/2009 |
6.66
|
132,810 | 6.38 | 6.66 | 6.09 | 0 | 0 | 0 | |
22/05/2009 |
6.38
|
360,630 | 6.14 | 6.42 | 5.94 | 0 | 0 | 0 | |
21/05/2009 |
6.14
|
71,960 | 5.85 | 6.14 | 6.14 | 0 | 0 | 0 | |
20/05/2009 |
5.85
|
33,770 | 5.61 | 5.85 | 5.85 | 0 | 0 | 0 | |
19/05/2009 |
5.61
|
15,390 | 5.37 | 5.61 | 5.61 | 0 | 0 | 0 | |
18/05/2009 |
5.37
|
83,260 | 5.13 | 5.37 | 5.18 | 0 | 0 | 0 | |
15/05/2009 |
5.13
|
64,540 | 4.94 | 5.13 | 4.94 | 0 | 0 | 0 | |
14/05/2009 |
4.94
|
29,290 | 4.99 | 5.03 | 4.79 | 0 | 0 | 0 | |
13/05/2009 |
4.99
|
25,190 | 4.99 | 5.08 | 4.89 | 0 | 0 | 0 | |
12/05/2009 |
4.99
|
19,920 | 4.89 | 4.99 | 4.84 | 0 | 0 | 0 | |
11/05/2009 |
4.89
|
21,870 | 4.79 | 4.89 | 4.79 | 0 | 0 | 0 | |
08/05/2009 |
4.79
|
8,830 | 4.70 | 4.79 | 4.70 | 0 | 0 | 0 | |
07/05/2009 |
4.70
|
29,570 | 4.79 | 4.94 | 4.70 | 0 | 0 | 0 | |
06/05/2009 |
4.79
|
15,980 | 5.03 | 5.13 | 4.79 | 0 | 0 | 0 | |
05/05/2009 |
5.03
|
45,160 | 5.03 | 5.27 | 5.03 | 0 | 0 | 0 | |
04/05/2009 |
5.03
|
47,240 | 4.79 | 5.03 | 4.94 | 0 | 0 | 0 | |
29/04/2009 |
4.79
|
15,120 | 4.65 | 4.84 | 4.60 | 0 | 0 | 0 | |
28/04/2009 |
4.65
|
9,710 | 4.60 | 4.79 | 4.60 | 0 | 0 | 0 | |
27/04/2009 |
4.60
|
12,390 | 4.60 | 4.79 | 4.60 | 0 | 0 | 0 | |
24/04/2009: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
24/04/2009 |
4.60
|
19,260 | 4.70 | 4.89 | 4.60 | 0 | 0 | 0 | |
23/04/2009 |
4.70
|
36,910 | 4.88 | 4.88 | 4.70 | 0 | 0 | 0 | |
22/04/2009 |
4.88
|
33,690 | 4.88 | 5.11 | 4.88 | 0 | 0 | 0 | |
21/04/2009 |
4.88
|
4,840 | 5.11 | 5.11 | 4.88 | 0 | 0 | 0 | |
20/04/2009 |
5.11
|
21,370 | 5.34 | 5.34 | 5.11 | 0 | 0 | 0 | |
17/04/2009 |
5.34
|
43,870 | 5.20 | 5.43 | 4.97 | 0 | 100 | 0 | |
16/04/2009 |
5.20
|
44,580 | 4.97 | 5.20 | 4.93 | 0 | 0 | 0 | |
15/04/2009 |
4.97
|
58,340 | 5.20 | 5.20 | 4.97 | 0 | 0 | 0 | |
14/04/2009 |
5.20
|
82,670 | 5.43 | 5.43 | 5.20 | 1,000 | 0 | 0 | |
13/04/2009 |
5.43
|
25,190 | 5.38 | 5.47 | 5.38 | 800 | 0 | 0 | |
10/04/2009 |
5.38
|
25,420 | 5.29 | 5.47 | 5.15 | 40 | 0 | 0 | |
09/04/2009 |
5.29
|
62,380 | 5.29 | 5.52 | 5.29 | 0 | 0 | 0 | |
08/04/2009 |
5.29
|
107,020 | 5.06 | 5.29 | 5.25 | 0 | 1,000 | 0 | |
07/04/2009 |
5.06
|
14,820 | 4.84 | 5.06 | 5.06 | 0 | 0 | 0 | |
03/04/2009 |
4.84
|
71,040 | 4.61 | 4.84 | 4.79 | 0 | 51,840 | 0 | |
02/04/2009 |
4.61
|
56,390 | 4.42 | 4.61 | 4.61 | 0 | 30,050 | 0 | |
01/04/2009 |
4.42
|
16,460 | 4.29 | 4.47 | 4.15 | 0 | 7,120 | 0 | |
31/03/2009 |
4.29
|
12,210 | 4.24 | 4.29 | 4.06 | 100 | 10,000 | 0 | |
30/03/2009 |
4.24
|
1,150 | 4.38 | 4.38 | 4.24 | 10 | 0 | 0 | |
27/03/2009 |
4.38
|
11,380 | 4.20 | 4.38 | 4.11 | 50 | 10,000 | 0 | |
26/03/2009 |
4.20
|
24,560 | 4.01 | 4.20 | 3.97 | 0 | 20,000 | 0 | |
25/03/2009 |
4.01
|
50,000 | 4.20 | 4.20 | 4.01 | 0 | 50,000 | 0 | |
24/03/2009 |
4.20
|
45,000 | 4.01 | 4.20 | 3.92 | 0 | 40,000 | 0 | |
23/03/2009 |
4.01
|
1,300 | 4.15 | 4.33 | 4.01 | 0 | 300 | 0 | |
20/03/2009 |
4.15
|
150 | 4.29 | 4.29 | 4.15 | 0 | 0 | 0 | |
19/03/2009 |
4.29
|
2,350 | 4.15 | 4.33 | 4.11 | 0 | 0 | 0 | |
18/03/2009 |
4.15
|
220 | 4.24 | 4.33 | 4.15 | 0 | 0 | 0 | |
17/03/2009 |
4.24
|
2,300 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 | |
16/03/2009 |
4.15
|
1,860 | 3.97 | 4.15 | 3.88 | 0 | 0 | 0 | |
13/03/2009 |
3.97
|
1,160 | 4.11 | 4.11 | 3.97 | 100 | 0 | 0 | |
12/03/2009 |
4.11
|
1,010 | 3.92 | 4.11 | 3.92 | 0 | 0 | 0 | |
11/03/2009 |
3.92
|
10,550 | 4.06 | 4.06 | 3.88 | 0 | 7,290 | 0 | |
10/03/2009 |
4.06
|
10 | 4.20 | 4.20 | 4.06 | 0 | 0 | 0 | |
09/03/2009 |
4.20
|
240 | 4.38 | 4.47 | 4.20 | 0 | 0 | 0 | |
06/03/2009 |
4.38
|
30 | 4.29 | 4.38 | 4.38 | 0 | 0 | 0 | |
05/03/2009 |
4.29
|
300 | 4.11 | 4.29 | 4.29 | 0 | 0 | 0 | |
04/03/2009 |
4.11
|
330 | 4.29 | 4.38 | 4.11 | 0 | 0 | 0 | |
03/03/2009 |
4.29
|
1,060 | 4.11 | 4.29 | 3.92 | 0 | 0 | 0 | |
02/03/2009 |
4.11
|
150 | 4.20 | 4.20 | 4.11 | 0 | 0 | 0 | |
27/02/2009 |
4.20
|
510 | 4.11 | 4.20 | 4.20 | 0 | 0 | 0 | |
26/02/2009 |
4.11
|
10 | 4.01 | 4.11 | 4.11 | 0 | 0 | 0 | |
25/02/2009 |
4.01
|
10 | 3.88 | 4.01 | 4.01 | 0 | 0 | 0 | |
24/02/2009 |
3.88
|
1,270 | 3.74 | 3.88 | 3.56 | 300 | 0 | 0 | |
23/02/2009 |
3.74
|
110 | 3.92 | 3.92 | 3.74 | 0 | 0 | 0 | |
20/02/2009 |
3.92
|
5,710 | 4.06 | 4.06 | 3.88 | 0 | 0 | 0 | |
19/02/2009 |
4.06
|
1,000 | 4.20 | 4.20 | 4.01 | 0 | 0 | 0 | |
18/02/2009 |
4.20
|
310 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
17/02/2009 |
4.20
|
300 | 4.06 | 4.20 | 3.88 | 0 | 0 | 0 | |
16/02/2009 |
4.06
|
1,010 | 3.92 | 4.06 | 3.92 | 0 | 0 | 0 | |
13/02/2009 |
3.92
|
1,110 | 4.11 | 4.29 | 3.92 | 0 | 0 | 0 | |
12/02/2009 |
4.11
|
2,500 | 4.20 | 4.38 | 4.11 | 2,000 | 0 | 0 | |
11/02/2009 |
4.20
|
100 | 4.38 | 4.38 | 4.20 | 0 | 0 | 0 | |
10/02/2009 |
4.38
|
510 | 4.20 | 4.38 | 4.11 | 0 | 0 | 0 | |
09/02/2009 |
4.20
|
590 | 4.33 | 4.33 | 4.20 | 0 | 0 | 0 | |
06/02/2009 |
4.33
|
10 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
05/02/2009 |
4.33
|
10 | 4.20 | 4.33 | 4.33 | 0 | 0 | 0 | |
04/02/2009 |
4.20
|
460 | 4.33 | 4.33 | 4.20 | 0 | 0 | 0 | |
03/02/2009 |
4.33
|
10 | 4.47 | 4.47 | 4.33 | 0 | 0 | 0 | |
02/02/2009 |
4.47
|
30 | 4.29 | 4.47 | 4.47 | 0 | 0 | 0 | |
23/01/2009 |
4.29
|
10 | 4.47 | 4.47 | 4.29 | 0 | 0 | 0 | |
22/01/2009 |
4.47
|
10 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
21/01/2009 |
4.47
|
200 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
20/01/2009 |
4.47
|
540 | 4.29 | 4.47 | 4.29 | 0 | 0 | 0 | |
19/01/2009 |
4.29
|
1,670 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
16/01/2009 |
4.29
|
990 | 4.24 | 4.29 | 4.29 | 0 | 0 | 0 | |
15/01/2009 |
4.24
|
7,460 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 | |
14/01/2009 |
4.24
|
1,380 | 4.38 | 4.38 | 4.24 | 0 | 0 | 0 | |
13/01/2009 |
4.38
|
20 | 4.42 | 4.42 | 4.24 | 0 | 0 | 0 | |
12/01/2009 |
4.42
|
260 | 4.33 | 4.42 | 4.29 | 0 | 0 | 0 | |
09/01/2009 |
4.33
|
210 | 4.56 | 4.56 | 4.33 | 0 | 0 | 0 | |
08/01/2009 |
4.56
|
10 | 4.42 | 4.56 | 4.56 | 0 | 0 | 0 | |
07/01/2009 |
4.42
|
2,720 | 4.65 | 4.88 | 4.42 | 0 | 1,000 | 0 | |
06/01/2009 |
4.65
|
210 | 4.47 | 4.65 | 4.65 | 0 | 0 | 0 |