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) |
-0.80 | -8.16% | 1,400 | 0 | 0 |
9
9.80
9
|
2 tháng
(2024-07-22) |
-0.80 | -8.16% | 1,400 | 0 | 0 |
9
9.80
9
|
3 tháng
(2024-06-21) |
-0.80 | -8.16% | 1,500 | 0 | 0 |
9
9.80
9
|
6 tháng
(2024-03-25) |
-0.70 | -7.22% | 3,104 | 0 | 0 |
8.80
9.80
9
|
12 tháng
(2023-09-25) |
-2.20 | -19.64% | 16,659 | 0 | 0 |
7
13
9
|
24 tháng
(2022-09-30) |
-7.68 | -46.03% | 22,376 | 0 | 0 |
4.54
16.77
9
|
36 tháng
(2021-10-05) |
-5 | -35.73% | 43,465 | -3,300 | -0.1 |
4.54
17.31
9
|
60 tháng
(2019-10-16) |
-17.06 | -65.47% | 635,194 | -98,500 | -0.9 |
4.54
26.06
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
10.32
|
4,000 | 9.97 | 10.32 | 9.97 | 0 | 0 | 0 | |
01/07/2009 |
10.67
|
300 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
30/06/2009 |
11.43
|
100 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
29/06/2009 |
12.25
|
100 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
26/06/2009 |
13.13
|
100 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
25/06/2009 |
14.07
|
200 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
24/06/2009 |
15.13
|
2,600 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
23/06/2009 |
14.66
|
37,000 | 16.12 | 16.36 | 14.66 | 0 | 0 | 0 | |
22/06/2009 |
14.60
|
64,600 | 15.24 | 16.12 | 14.19 | 1,500 | 0 | 0 | |
19/06/2009 |
15.48
|
22,400 | 15.48 | 15.48 | 14.48 | 0 | 0 | 0 | |
18/06/2009 |
14.48
|
59,000 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
17/06/2009 |
13.54
|
45,100 | 13.54 | 13.54 | 13.19 | 0 | 0 | 0 | |
16/06/2009 |
13.25
|
53,400 | 12.49 | 13.37 | 12.49 | 0 | 0 | 0 | |
15/06/2009 |
13.37
|
3,000 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
12/06/2009 |
12.55
|
12,400 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
11/06/2009 |
11.73
|
21,000 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
10/06/2009 |
11.32
|
103,200 | 11.32 | 11.32 | 9.91 | 0 | 0 | 0 | |
09/06/2009 |
10.61
|
15,800 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
08/06/2009 |
9.97
|
3,300 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
05/06/2009 |
9.32
|
29,100 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
04/06/2009 |
9.15
|
18,500 | 8.56 | 9.15 | 8.56 | 0 | 0 | 0 | |
03/06/2009 |
8.56
|
2,600 | 8.56 | 8.56 | 8.50 | 0 | 0 | 0 | |
02/06/2009 |
8.79
|
2,100 | 9.09 | 9.09 | 8.79 | 0 | 0 | 0 | |
01/06/2009 |
8.68
|
2,700 | 8.79 | 8.79 | 8.50 | 0 | 0 | 0 | |
29/05/2009 |
8.44
|
3,200 | 9.09 | 9.09 | 8.03 | 0 | 0 | 0 | |
28/05/2009 |
8.21
|
4,000 | 8.74 | 8.79 | 7.92 | 0 | 0 | 0 | |
27/05/2009 |
8.33
|
6,200 | 8.50 | 8.50 | 8.21 | 0 | 0 | 0 | |
26/05/2009 |
8.85
|
22,500 | 8.74 | 9.03 | 8.74 | 0 | 0 | 0 | |
25/05/2009 |
8.74
|
10,400 | 8.68 | 8.74 | 8.68 | 0 | 0 | 0 | |
22/05/2009 |
8.68
|
12,600 | 9.26 | 9.26 | 8.15 | 0 | 0 | 0 | |
21/05/2009 |
8.74
|
22,600 | 8.74 | 8.74 | 8.62 | 0 | 0 | 0 | |
20/05/2009 |
8.44
|
10,200 | 8.03 | 8.44 | 8.03 | 0 | 0 | 0 | |
19/05/2009 |
7.97
|
4,900 | 8.03 | 8.03 | 7.92 | 0 | 0 | 0 | |
18/05/2009 |
7.62
|
3,600 | 7.97 | 7.97 | 7.62 | 0 | 0 | 0 | |
15/05/2009 |
7.50
|
800 | 7.74 | 7.74 | 7.50 | 0 | 0 | 0 | |
14/05/2009 |
7.39
|
4,800 | 7.27 | 7.56 | 7.27 | 0 | 0 | 0 | |
13/05/2009 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
12/05/2009 |
7.21
|
1,100 | 6.86 | 7.21 | 6.86 | 0 | 0 | 0 | |
11/05/2009 |
7.39
|
2,600 | 7.15 | 7.39 | 7.15 | 0 | 0 | 0 | |
08/05/2009 |
7.33
|
3,000 | 7.04 | 7.33 | 6.98 | 0 | 0 | 0 | |
07/05/2009 |
7.33
|
1,000 | 7.33 | 7.50 | 7.33 | 0 | 0 | 0 | |
06/05/2009 |
7.27
|
600 | 7.62 | 7.62 | 7.27 | 0 | 0 | 0 | |
05/05/2009 |
7.33
|
8,800 | 7.62 | 7.62 | 7.15 | 0 | 0 | 0 | |
04/05/2009 |
7.45
|
1,400 | 7.04 | 7.45 | 7.04 | 0 | 0 | 0 | |
29/04/2009 |
7.04
|
2,200 | 7.04 | 7.04 | 6.74 | 0 | 0 | 0 | |
28/04/2009 |
6.74
|
2,400 | 6.74 | 6.92 | 6.74 | 0 | 0 | 0 | |
27/04/2009 |
6.45
|
300 | 6.74 | 6.74 | 6.45 | 0 | 100 | 0 | |
24/04/2009 |
6.74
|
4,600 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
23/04/2009 |
7.21
|
1,500 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
22/04/2009 |
7.74
|
5,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
21/04/2009 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 100 | 0 | 0 | |
20/04/2009 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
17/04/2009 |
8.44
|
400 | 9.03 | 9.38 | 8.44 | 0 | 0 | 0 | |
16/04/2009 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
15/04/2009 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
14/04/2009 |
9.09
|
600 | 8.97 | 9.15 | 8.97 | 0 | 0 | 0 | |
13/04/2009 |
8.62
|
3,300 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
10/04/2009 |
8.09
|
1,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
09/04/2009 |
7.56
|
1,600 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
08/04/2009 |
7.04
|
4,000 | 7.33 | 7.33 | 7.04 | 0 | 0 | 0 | |
07/04/2009 |
7.33
|
5,800 | 7.04 | 7.33 | 7.04 | 0 | 0 | 0 | |
03/04/2009 |
7.33
|
1,800 | 7.50 | 7.50 | 7.33 | 0 | 0 | 0 | |
02/04/2009 |
7.09
|
6,200 | 7.04 | 7.15 | 7.04 | 0 | 0 | 0 | |
01/04/2009 |
7.04
|
1,900 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
31/03/2009 |
7.04
|
4,200 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
30/03/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/03/2009 |
7.04
|
10,500 | 7.04 | 7.50 | 7.04 | 0 | 0 | 0 | |
27/03/2009 |
7.09
|
10,100 | 7.04 | 7.09 | 6.88 | 0 | 0 | 0 | |
26/03/2009 |
6.93
|
14,600 | 6.50 | 6.93 | 6.50 | 0 | 0 | 0 | |
25/03/2009 |
6.50
|
3,700 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
24/03/2009 |
6.55
|
12,500 | 6.39 | 6.55 | 6.44 | 0 | 0 | 0 | |
23/03/2009 |
6.23
|
3,100 | 6.12 | 6.50 | 6.12 | 0 | 0 | 0 | |
20/03/2009 |
6.17
|
5,600 | 5.79 | 6.17 | 5.96 | 0 | 0 | 0 | |
19/03/2009 |
5.79
|
3,800 | 6.07 | 5.90 | 5.79 | 0 | 0 | 0 | |
18/03/2009 |
6.17
|
500 | 5.79 | 6.17 | 5.96 | 0 | 0 | 0 | |
17/03/2009 |
6.12
|
2,600 | 5.74 | 6.12 | 5.74 | 0 | 0 | 0 | |
16/03/2009 |
5.74
|
300 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
13/03/2009 |
5.74
|
1,100 | 5.85 | 5.74 | 5.74 | 0 | 0 | 0 | |
12/03/2009 |
5.79
|
300 | 5.96 | 5.85 | 5.79 | 0 | 0 | 0 | |
11/03/2009 |
5.96
|
800 | 6.23 | 5.96 | 5.96 | 0 | 0 | 0 | |
10/03/2009 |
6.23
|
400 | 6.66 | 6.23 | 6.23 | 0 | 0 | 0 | |
09/03/2009 |
6.66
|
100 | 6.39 | 6.66 | 6.66 | 0 | 0 | 0 | |
06/03/2009 |
6.39
|
3,200 | 6.82 | 6.39 | 6.39 | 0 | 0 | 0 | |
05/03/2009 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
04/03/2009 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
03/03/2009 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
02/03/2009 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
27/02/2009 |
6.82
|
100 | 6.50 | 6.82 | 6.82 | 0 | 0 | 0 | |
26/02/2009 |
6.50
|
300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
25/02/2009 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
24/02/2009 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
23/02/2009 |
6.50
|
400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
20/02/2009 |
6.72
|
2,500 | 7.04 | 7.20 | 6.66 | 0 | 0 | 0 | |
19/02/2009 |
6.93
|
5,000 | 7.20 | 7.26 | 6.66 | 0 | 0 | 0 | |
18/02/2009 |
6.50
|
5,300 | 7.04 | 7.20 | 6.50 | 0 | 0 | 0 | |
17/02/2009 |
6.93
|
4,500 | 6.77 | 6.93 | 6.77 | 0 | 0 | 0 | |
16/02/2009 |
6.28
|
10,300 | 6.77 | 7.04 | 6.28 | 0 | 0 | 0 | |
13/02/2009 |
6.66
|
6,400 | 6.72 | 6.77 | 6.66 | 0 | 0 | 0 | |
12/02/2009 |
6.72
|
6,400 | 6.50 | 6.72 | 6.50 | 0 | 0 | 0 | |
11/02/2009 |
6.44
|
4,700 | 6.39 | 6.50 | 6.12 | 0 | 0 | 0 | |
10/02/2009 |
6.17
|
6,600 | 6.12 | 6.66 | 6.12 | 0 | 0 | 0 |