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) |
-0.15 | -3.75% | 314,900 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 641,100 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-21) |
-1.38 | -26.39% | 890,400 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,565,700 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-25) |
0.10 | 2.67% | 6,388,700 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-09-30) |
-1.15 | -23% | 8,330,500 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-05) |
-0.85 | -18.09% | 23,290,200 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-16) |
0.38 | 10.95% | 30,078,640 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/06/2009 |
6.90
|
40,650 | 7.23 | 7.23 | 6.90 | 0 | 0 | 0 | |
29/06/2009 |
7.23
|
25,190 | 7.23 | 7.43 | 7.10 | 0 | 0 | 0 | |
26/06/2009 |
7.23
|
58,240 | 7.43 | 7.43 | 7.16 | 0 | 0 | 0 | |
25/06/2009 |
7.43
|
61,200 | 7.43 | 7.76 | 7.43 | 0 | 0 | 0 | |
24/06/2009 |
7.43
|
56,860 | 7.10 | 7.43 | 6.84 | 0 | 0 | 0 | |
23/06/2009 |
7.10
|
22,730 | 7.43 | 7.43 | 7.10 | 0 | 0 | 0 | |
22/06/2009 |
7.43
|
52,960 | 7.76 | 7.76 | 7.43 | 0 | 0 | 0 | |
19/06/2009 |
7.76
|
83,150 | 7.95 | 8.22 | 7.76 | 0 | 100 | 0 | |
18/06/2009 |
7.95
|
130,450 | 8.35 | 8.74 | 7.95 | 0 | 2,000 | 0 | |
17/06/2009 |
8.35
|
33,830 | 8.74 | 8.74 | 8.35 | 0 | 0 | 0 | |
16/06/2009 |
8.74
|
80,800 | 9.20 | 9.20 | 8.74 | 0 | 0 | 0 | |
15/06/2009 |
9.20
|
197,360 | 9.20 | 9.33 | 8.74 | 1,000 | 310 | 0 | |
12/06/2009 |
9.20
|
74,890 | 8.81 | 9.20 | 9.20 | 0 | 0 | 0 | |
11/06/2009 |
8.81
|
128,070 | 8.41 | 8.81 | 8.81 | 2,000 | 2,000 | 0 | |
10/06/2009 |
8.41
|
473,090 | 8.74 | 9.14 | 8.35 | 0 | 10,000 | 0 | |
09/06/2009 |
8.74
|
88,770 | 8.35 | 8.74 | 8.74 | 0 | 0 | 0 | |
08/06/2009 |
8.35
|
3,860 | 7.95 | 8.35 | 8.35 | 0 | 0 | 0 | |
05/06/2009 |
7.95
|
31,460 | 7.62 | 7.95 | 7.95 | 0 | 0 | 0 | |
04/06/2009 |
7.62
|
217,460 | 7.30 | 7.62 | 7.30 | 0 | 0 | 0 | |
03/06/2009 |
7.30
|
98,850 | 7.30 | 7.30 | 7.10 | 10,000 | 0 | 0 | |
02/06/2009 |
7.30
|
173,270 | 7.23 | 7.56 | 7.30 | 0 | 2,000 | 0 | |
01/06/2009 |
7.23
|
202,780 | 6.90 | 7.23 | 6.64 | 0 | 10,000 | 0 | |
29/05/2009 |
6.90
|
83,370 | 7.23 | 7.23 | 6.90 | 0 | 0 | 0 | |
28/05/2009 |
7.23
|
156,190 | 7.56 | 7.56 | 7.23 | 0 | 0 | 0 | |
27/05/2009 |
7.56
|
238,710 | 7.23 | 7.56 | 7.23 | 0 | 0 | 0 | |
26/05/2009: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
26/05/2009 |
7.23
|
122,140 | 6.90 | 7.23 | 7.03 | 0 | 0 | 0 | |
25/05/2009 |
6.90
|
233,960 | 6.59 | 6.90 | 6.47 | 0 | 0 | 0 | |
22/05/2009 |
6.59
|
512,370 | 6.28 | 6.59 | 6.28 | 2,000 | 10,000 | 0 | |
21/05/2009 |
6.28
|
41,560 | 6.04 | 6.28 | 6.28 | 0 | 2,000 | 0 | |
20/05/2009 |
6.04
|
44,520 | 5.79 | 6.04 | 6.04 | 0 | 20,000 | 0 | |
19/05/2009 |
5.79
|
89,820 | 5.55 | 5.79 | 5.79 | 0 | 0 | 0 | |
18/05/2009 |
5.55
|
299,270 | 5.30 | 5.55 | 5.11 | 0 | 3,980 | 0 | |
15/05/2009 |
5.30
|
20,920 | 5.05 | 5.30 | 5.30 | 0 | 0 | 0 | |
14/05/2009 |
5.05
|
304,990 | 4.87 | 5.05 | 4.93 | 0 | 0 | 0 | |
13/05/2009 |
4.87
|
66,270 | 4.68 | 4.87 | 4.87 | 0 | 0 | 0 | |
12/05/2009 |
4.68
|
80,160 | 4.50 | 4.68 | 4.68 | 21,480 | 0 | 0 | |
11/05/2009 |
4.50
|
70,490 | 4.56 | 4.68 | 4.50 | 0 | 0 | 0 | |
08/05/2009 |
4.56
|
45,500 | 4.68 | 4.68 | 4.56 | 0 | 0 | 0 | |
07/05/2009 |
4.68
|
31,670 | 4.56 | 4.74 | 4.62 | 0 | 0 | 0 | |
06/05/2009 |
4.56
|
62,630 | 4.74 | 4.74 | 4.56 | 0 | 0 | 0 | |
05/05/2009 |
4.74
|
226,130 | 4.74 | 4.93 | 4.74 | 0 | 20,000 | 0 | |
04/05/2009 |
4.74
|
24,920 | 4.56 | 4.74 | 4.74 | 0 | 12,000 | 0 | |
29/04/2009 |
4.56
|
46,670 | 4.37 | 4.56 | 4.44 | 0 | 0 | 0 | |
28/04/2009 |
4.37
|
32,330 | 4.37 | 4.50 | 4.31 | 0 | 0 | 0 | |
27/04/2009 |
4.37
|
21,570 | 4.44 | 4.50 | 4.37 | 0 | 0 | 0 | |
24/04/2009 |
4.44
|
27,500 | 4.56 | 4.68 | 4.44 | 0 | 0 | 0 | |
23/04/2009 |
4.56
|
45,630 | 4.74 | 4.81 | 4.56 | 0 | 0 | 0 | |
22/04/2009 |
4.74
|
101,430 | 4.56 | 4.74 | 4.56 | 0 | 200 | 0 | |
21/04/2009 |
4.56
|
90,080 | 4.56 | 4.56 | 4.37 | 2,000 | 0 | 0 | |
20/04/2009 |
4.56
|
44,890 | 4.74 | 4.74 | 4.56 | 0 | 0 | 0 | |
17/04/2009 |
4.74
|
107,030 | 4.62 | 4.74 | 4.44 | 300 | 0 | 0 | |
16/04/2009 |
4.62
|
110,480 | 4.74 | 4.87 | 4.56 | 0 | 0 | 0 | |
15/04/2009 |
4.74
|
74,950 | 4.93 | 5.11 | 4.74 | 0 | 5,000 | 0 | |
14/04/2009 |
4.93
|
269,610 | 4.74 | 4.93 | 4.68 | 100 | 50 | 0 | |
13/04/2009 |
4.74
|
132,420 | 4.56 | 4.74 | 4.68 | 0 | 0 | 0 | |
10/04/2009 |
4.56
|
105,460 | 4.50 | 4.62 | 4.50 | 0 | 0 | 0 | |
09/04/2009 |
4.50
|
45,690 | 4.68 | 4.68 | 4.50 | 0 | 0 | 0 | |
08/04/2009 |
4.68
|
40,260 | 4.87 | 4.87 | 4.68 | 0 | 0 | 0 | |
07/04/2009 |
4.87
|
129,200 | 4.68 | 4.87 | 4.50 | 0 | 0 | 0 | |
03/04/2009 |
4.68
|
31,310 | 4.50 | 4.68 | 4.68 | 0 | 0 | 0 | |
02/04/2009 |
4.50
|
138,310 | 4.31 | 4.50 | 4.31 | 50 | 0 | 0 | |
01/04/2009 |
4.31
|
45,650 | 4.19 | 4.31 | 4.19 | 0 | 0 | 0 | |
31/03/2009 |
4.19
|
25,440 | 4.07 | 4.19 | 4.00 | 0 | 0 | 0 | |
30/03/2009 |
4.07
|
22,830 | 4.07 | 4.13 | 4.00 | 0 | 0 | 0 | |
27/03/2009 |
4.07
|
31,830 | 4.13 | 4.19 | 4.07 | 0 | 0 | 0 | |
26/03/2009 |
4.13
|
40,590 | 4.07 | 4.19 | 4.13 | 0 | 0 | 0 | |
25/03/2009 |
4.07
|
30,570 | 4.13 | 4.13 | 4.07 | 0 | 0 | 0 | |
24/03/2009 |
4.13
|
21,660 | 3.94 | 4.13 | 4.07 | 0 | 0 | 0 | |
23/03/2009 |
3.94
|
7,700 | 4.07 | 4.07 | 3.88 | 0 | 0 | 0 | |
20/03/2009 |
4.07
|
10,950 | 4.13 | 4.13 | 4.07 | 0 | 0 | 0 | |
19/03/2009 |
4.13
|
29,450 | 4.31 | 4.37 | 4.13 | 0 | 0 | 0 | |
18/03/2009 |
4.31
|
82,570 | 4.13 | 4.31 | 4.19 | 0 | 0 | 0 | |
17/03/2009 |
4.13
|
16,340 | 4.07 | 4.19 | 4.07 | 0 | 0 | 0 | |
16/03/2009 |
4.07
|
3,210 | 4.00 | 4.07 | 3.88 | 0 | 0 | 0 | |
13/03/2009 |
4.00
|
2,020 | 4.00 | 4.13 | 4.00 | 820 | 0 | 0 | |
12/03/2009 |
4.00
|
33,040 | 4.19 | 4.19 | 4.00 | 0 | 0 | 0 | |
11/03/2009 |
4.19
|
39,170 | 4.07 | 4.25 | 4.13 | 0 | 0 | 0 | |
10/03/2009 |
4.07
|
32,470 | 3.88 | 4.07 | 3.88 | 0 | 0 | 0 | |
09/03/2009 |
3.88
|
9,010 | 3.82 | 4.00 | 3.82 | 0 | 0 | 0 | |
06/03/2009 |
3.82
|
14,130 | 3.88 | 3.88 | 3.82 | 0 | 0 | 0 | |
05/03/2009 |
3.88
|
6,510 | 3.88 | 3.94 | 3.88 | 0 | 0 | 0 | |
04/03/2009 |
3.88
|
10,580 | 3.88 | 3.94 | 3.82 | 0 | 0 | 0 | |
03/03/2009 |
3.88
|
6,310 | 3.94 | 3.94 | 3.82 | 0 | 0 | 0 | |
02/03/2009 |
3.94
|
27,830 | 3.94 | 3.94 | 3.76 | 0 | 0 | 0 | |
27/02/2009 |
3.94
|
10,180 | 3.82 | 4.00 | 3.70 | 0 | 0 | 0 | |
26/02/2009 |
3.82
|
77,000 | 4.00 | 4.07 | 3.82 | 0 | 0 | 0 | |
25/02/2009 |
4.00
|
40,470 | 3.82 | 4.00 | 3.94 | 0 | 0 | 0 | |
24/02/2009 |
3.82
|
25,720 | 4.00 | 4.00 | 3.82 | 0 | 0 | 0 | |
23/02/2009 |
4.00
|
20,720 | 4.19 | 4.19 | 4.00 | 0 | 0 | 0 | |
20/02/2009 |
4.19
|
16,470 | 4.19 | 4.19 | 4.00 | 0 | 0 | 0 | |
19/02/2009 |
4.19
|
4,410 | 4.00 | 4.19 | 4.19 | 0 | 0 | 0 | |
18/02/2009 |
4.00
|
9,350 | 4.19 | 4.19 | 4.00 | 300 | 0 | 0 | |
17/02/2009 |
4.19
|
5,870 | 4.25 | 4.25 | 4.19 | 0 | 0 | 0 | |
16/02/2009 |
4.25
|
6,210 | 4.31 | 4.31 | 4.19 | 0 | 0 | 0 | |
13/02/2009 |
4.31
|
2,100 | 4.19 | 4.31 | 4.25 | 0 | 0 | 0 | |
12/02/2009 |
4.19
|
20,630 | 4.25 | 4.37 | 4.19 | 9,380 | 0 | 0 | |
11/02/2009 |
4.25
|
18,970 | 4.19 | 4.25 | 4.19 | 0 | 0 | 0 | |
10/02/2009 |
4.19
|
18,810 | 4.13 | 4.25 | 4.13 | 0 | 0 | 0 | |
09/02/2009 |
4.13
|
8,500 | 3.94 | 4.13 | 4.13 | 0 | 0 | 0 | |
06/02/2009 |
3.94
|
25,800 | 3.76 | 3.94 | 3.76 | 5,620 | 0 | 0 |