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) |
-0.60 | -14.29% | 109,100 | 0 | 0 |
3.40
4.20
3.60
|
2 tháng
(2024-07-22) |
-1.90 | -34.55% | 185,700 | 0 | 0 |
3.40
5.50
3.60
|
3 tháng
(2024-06-21) |
-2.30 | -38.98% | 334,500 | 0 | 0 |
3.40
6.10
3.60
|
6 tháng
(2024-03-25) |
-3.20 | -47.06% | 4,120,000 | 0 | 0 |
3.40
7
3.60
|
12 tháng
(2023-09-25) |
0.90 | 33.33% | 16,012,100 | -8,200 | -0.0 |
2
8.50
3.60
|
24 tháng
(2022-09-30) |
0.90 | 33.33% | 28,318,333 | 13,700 | 0.1 |
1.40
8.50
3.60
|
36 tháng
(2021-10-05) |
0.80 | 28.57% | 34,365,236 | 14,200 | 0.1 |
1.40
8.50
3.60
|
60 tháng
(2019-10-16) |
2.50 | 227.27% | 42,527,682 | 8,100 | 0.1 |
0.60
8.50
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/06/2009 |
8.71
|
93,220 | 9.09 | 9.09 | 8.71 | 0 | 0 | 0 | |
29/06/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/06/2009 |
9.09
|
86,920 | 9.55 | 9.55 | 9.09 | 0 | 0 | 0 | |
26/06/2009 |
9.55
|
92,070 | 9.55 | 9.76 | 9.47 | 0 | 0 | 0 | |
25/06/2009 |
9.55
|
130,960 | 10.04 | 10.18 | 9.55 | 0 | 0 | 0 | |
24/06/2009 |
10.04
|
147,170 | 9.90 | 10.32 | 9.90 | 0 | 0 | 0 | |
23/06/2009 |
9.90
|
354,760 | 9.47 | 9.90 | 9.69 | 0 | 0 | 0 | |
22/06/2009 |
9.47
|
176,260 | 9.05 | 9.47 | 9.05 | 0 | 0 | 0 | |
19/06/2009 |
9.05
|
49,240 | 9.12 | 9.26 | 8.98 | 0 | 0 | 0 | |
18/06/2009 |
9.12
|
57,730 | 8.84 | 9.26 | 9.05 | 0 | 0 | 0 | |
17/06/2009 |
8.84
|
114,170 | 9.26 | 9.26 | 8.84 | 0 | 0 | 0 | |
16/06/2009 |
9.26
|
40,850 | 9.69 | 9.69 | 9.26 | 0 | 0 | 0 | |
15/06/2009 |
9.69
|
88,670 | 10.18 | 10.18 | 9.69 | 0 | 0 | 0 | |
12/06/2009 |
10.18
|
104,890 | 10.11 | 10.61 | 10.11 | 0 | 0 | 0 | |
11/06/2009 |
10.11
|
164,450 | 9.69 | 10.11 | 10.04 | 0 | 0 | 0 | |
10/06/2009 |
9.69
|
165,340 | 10.18 | 10.18 | 9.69 | 0 | 0 | 0 | |
09/06/2009 |
10.18
|
222,550 | 10.46 | 10.61 | 9.97 | 0 | 0 | 0 | |
08/06/2009 |
10.46
|
19,080 | 9.97 | 10.46 | 10.46 | 0 | 0 | 0 | |
05/06/2009 |
9.97
|
36,120 | 9.55 | 9.97 | 9.97 | 0 | 100 | 0 | |
04/06/2009 |
9.55
|
52,660 | 9.12 | 9.55 | 9.55 | 0 | 0 | 0 | |
03/06/2009 |
9.12
|
183,360 | 8.70 | 9.12 | 8.56 | 0 | 0 | 0 | |
02/06/2009 |
8.70
|
113,560 | 8.34 | 8.70 | 8.56 | 0 | 0 | 0 | |
01/06/2009 |
8.34
|
137,090 | 7.99 | 8.34 | 8.20 | 0 | 0 | 0 | |
29/05/2009 |
7.99
|
80,760 | 8.06 | 8.13 | 7.92 | 0 | 0 | 0 | |
28/05/2009 |
8.06
|
107,440 | 8.06 | 8.06 | 7.78 | 0 | 0 | 0 | |
27/05/2009 |
8.06
|
141,180 | 8.20 | 8.20 | 7.85 | 0 | 0 | 0 | |
26/05/2009 |
8.20
|
77,200 | 8.13 | 8.27 | 7.85 | 0 | 0 | 0 | |
25/05/2009 |
8.13
|
178,120 | 7.78 | 8.13 | 7.78 | 0 | 0 | 0 | |
22/05/2009 |
7.78
|
162,610 | 8.13 | 8.13 | 7.78 | 0 | 0 | 0 | |
21/05/2009 |
8.13
|
177,730 | 7.78 | 8.13 | 8.13 | 0 | 0 | 0 | |
20/05/2009 |
7.78
|
55,860 | 7.42 | 7.78 | 7.78 | 0 | 0 | 0 | |
19/05/2009 |
7.42
|
69,580 | 7.07 | 7.42 | 7.42 | 0 | 1,250 | 0 | |
18/05/2009 |
7.07
|
161,050 | 6.93 | 7.21 | 6.93 | 0 | 0 | 0 | |
15/05/2009 |
6.93
|
159,330 | 6.65 | 6.93 | 6.72 | 0 | 0 | 0 | |
14/05/2009 |
6.65
|
50,730 | 6.79 | 6.79 | 6.58 | 0 | 0 | 0 | |
13/05/2009 |
6.79
|
68,100 | 6.65 | 6.86 | 6.65 | 0 | 0 | 0 | |
12/05/2009 |
6.65
|
119,660 | 6.36 | 6.65 | 6.36 | 0 | 0 | 0 | |
11/05/2009 |
6.36
|
111,690 | 6.43 | 6.50 | 6.22 | 0 | 0 | 0 | |
08/05/2009 |
6.43
|
58,200 | 6.58 | 6.65 | 6.36 | 0 | 0 | 0 | |
07/05/2009 |
6.58
|
154,930 | 6.58 | 6.65 | 6.36 | 0 | 0 | 0 | |
06/05/2009 |
6.58
|
85,850 | 6.86 | 6.86 | 6.58 | 0 | 0 | 0 | |
05/05/2009 |
6.86
|
173,230 | 6.79 | 7.07 | 6.86 | 0 | 0 | 0 | |
04/05/2009 |
6.79
|
102,620 | 6.50 | 6.79 | 6.72 | 0 | 0 | 0 | |
29/04/2009 |
6.50
|
104,610 | 6.29 | 6.50 | 6.29 | 0 | 0 | 0 | |
28/04/2009 |
6.29
|
81,300 | 6.01 | 6.29 | 5.94 | 0 | 0 | 0 | |
27/04/2009 |
6.01
|
125,980 | 6.29 | 6.29 | 6.01 | 0 | 0 | 0 | |
24/04/2009 |
6.29
|
37,060 | 6.36 | 6.36 | 6.29 | 0 | 0 | 0 | |
23/04/2009 |
6.36
|
29,420 | 6.50 | 6.65 | 6.29 | 0 | 0 | 0 | |
22/04/2009 |
6.50
|
159,520 | 6.22 | 6.50 | 6.43 | 0 | 0 | 0 | |
21/04/2009 |
6.22
|
231,970 | 5.94 | 6.22 | 5.66 | 0 | 0 | 0 | |
20/04/2009 |
5.94
|
44,160 | 6.22 | 6.22 | 5.94 | 0 | 0 | 0 | |
17/04/2009 |
6.22
|
81,290 | 6.50 | 6.65 | 6.22 | 0 | 0 | 0 | |
16/04/2009 |
6.50
|
66,160 | 6.29 | 6.58 | 6.15 | 0 | 0 | 0 | |
15/04/2009 |
6.29
|
94,910 | 6.50 | 6.50 | 6.22 | 0 | 0 | 0 | |
14/04/2009 |
6.50
|
181,070 | 6.22 | 6.50 | 6.22 | 1,250 | 0 | 0 | |
13/04/2009 |
6.22
|
15,950 | 5.94 | 6.22 | 6.22 | 0 | 0 | 0 | |
10/04/2009 |
5.94
|
70,300 | 5.66 | 5.94 | 5.80 | 0 | 0 | 0 | |
09/04/2009 |
5.66
|
128,740 | 5.73 | 5.73 | 5.44 | 0 | 50 | 0 | |
08/04/2009 |
5.73
|
147,020 | 5.80 | 6.01 | 5.59 | 5,750 | 0 | 0 | |
07/04/2009 |
5.80
|
78,740 | 5.59 | 5.80 | 5.59 | 0 | 0 | 0 | |
03/04/2009 |
5.59
|
23,050 | 5.37 | 5.59 | 5.59 | 0 | 0 | 0 | |
02/04/2009 |
5.37
|
163,360 | 5.16 | 5.37 | 5.09 | 50 | 5,100 | 0 | |
01/04/2009 |
5.16
|
36,200 | 5.02 | 5.16 | 5.02 | 0 | 0 | 0 | |
31/03/2009 |
5.02
|
27,870 | 5.09 | 5.09 | 5.02 | 0 | 0 | 0 | |
30/03/2009 |
5.09
|
33,570 | 5.09 | 5.09 | 5.02 | 1,450 | 0 | 0 | |
27/03/2009 |
5.09
|
64,950 | 5.09 | 5.23 | 5.02 | 0 | 0 | 0 | |
26/03/2009 |
5.09
|
21,240 | 5.09 | 5.16 | 4.95 | 0 | 0 | 0 | |
25/03/2009 |
5.09
|
31,680 | 5.16 | 5.16 | 5.09 | 1,000 | 0 | 0 | |
24/03/2009 |
5.16
|
38,630 | 4.95 | 5.16 | 5.02 | 0 | 0 | 0 | |
23/03/2009 |
4.95
|
27,090 | 5.02 | 5.02 | 4.95 | 0 | 0 | 0 | |
20/03/2009 |
5.02
|
17,250 | 4.95 | 5.09 | 4.95 | 0 | 0 | 0 | |
19/03/2009 |
4.95
|
70,390 | 5.16 | 5.23 | 4.95 | 0 | 0 | 0 | |
18/03/2009 |
5.16
|
97,230 | 4.95 | 5.16 | 5.09 | 0 | 0 | 0 | |
17/03/2009 |
4.95
|
46,470 | 4.74 | 4.95 | 4.88 | 0 | 0 | 0 | |
16/03/2009 |
4.74
|
17,210 | 4.81 | 4.95 | 4.74 | 0 | 0 | 0 | |
13/03/2009 |
4.81
|
13,940 | 4.95 | 4.95 | 4.81 | 0 | 0 | 0 | |
12/03/2009 |
4.95
|
31,140 | 5.16 | 5.16 | 4.95 | 0 | 0 | 0 | |
11/03/2009 |
5.16
|
56,910 | 4.95 | 5.16 | 5.02 | 0 | 0 | 0 | |
10/03/2009 |
4.95
|
62,260 | 4.74 | 4.95 | 4.74 | 0 | 2,000 | 0 | |
09/03/2009 |
4.74
|
24,600 | 4.67 | 4.74 | 4.60 | 0 | 0 | 0 | |
06/03/2009 |
4.67
|
30,170 | 4.45 | 4.67 | 4.38 | 0 | 0 | 0 | |
05/03/2009 |
4.45
|
15,200 | 4.38 | 4.53 | 4.38 | 0 | 0 | 0 | |
04/03/2009 |
4.38
|
10,820 | 4.31 | 4.53 | 4.31 | 0 | 0 | 0 | |
03/03/2009 |
4.31
|
13,560 | 4.45 | 4.45 | 4.31 | 0 | 0 | 0 | |
02/03/2009 |
4.45
|
13,470 | 4.45 | 4.45 | 4.38 | 0 | 0 | 0 | |
27/02/2009 |
4.45
|
12,390 | 4.53 | 4.67 | 4.45 | 0 | 0 | 0 | |
26/02/2009 |
4.53
|
15,340 | 4.60 | 4.60 | 4.38 | 0 | 0 | 0 | |
25/02/2009 |
4.60
|
13,060 | 4.38 | 4.60 | 4.45 | 0 | 0 | 0 | |
24/02/2009 |
4.38
|
11,080 | 4.60 | 4.60 | 4.38 | 0 | 0 | 0 | |
23/02/2009 |
4.60
|
31,290 | 4.60 | 4.60 | 4.45 | 200 | 10,000 | 0 | |
20/02/2009 |
4.60
|
14,080 | 4.60 | 4.74 | 4.53 | 0 | 0 | 0 | |
19/02/2009 |
4.60
|
31,940 | 4.60 | 4.67 | 4.60 | 0 | 0 | 0 | |
18/02/2009 |
4.60
|
32,820 | 4.74 | 4.74 | 4.53 | 0 | 0 | 0 | |
17/02/2009 |
4.74
|
19,670 | 4.88 | 4.88 | 4.74 | 0 | 0 | 0 | |
16/02/2009 |
4.88
|
9,090 | 4.95 | 5.02 | 4.81 | 0 | 0 | 0 | |
13/02/2009 |
4.95
|
24,100 | 4.95 | 5.02 | 4.88 | 0 | 0 | 0 | |
12/02/2009 |
4.95
|
21,660 | 5.02 | 5.09 | 4.95 | 0 | 0 | 0 | |
11/02/2009 |
5.02
|
13,180 | 5.09 | 5.09 | 4.95 | 0 | 0 | 0 | |
10/02/2009 |
5.09
|
16,300 | 5.23 | 5.23 | 5.02 | 0 | 0 | 0 | |
09/02/2009 |
5.23
|
31,180 | 5.02 | 5.23 | 5.09 | 0 | 0 | 0 | |
06/02/2009 |
5.02
|
18,860 | 4.95 | 5.16 | 4.95 | 0 | 0 | 0 |