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) |
0.24 | 2.38% | 54,500 | 1,100 | 0.0 |
10.26
11.40
10.50
|
2 tháng
(2024-07-22) |
-0.32 | -2.96% | 237,600 | -3,700 | -0.0 |
10.26
11.40
10.50
|
3 tháng
(2024-06-21) |
1.37 | 15.05% | 757,700 | -61,600 | -0.6 |
8.56
11.40
10.50
|
6 tháng
(2024-03-25) |
2.97 | 39.49% | 1,040,500 | -66,100 | -0.7 |
7.25
11.40
10.50
|
12 tháng
(2023-09-25) |
2.69 | 34.45% | 1,363,800 | -3,800 | -0.2 |
6.49
11.40
10.50
|
24 tháng
(2022-09-30) |
4.61 | 78.16% | 2,171,083 | 147,500 | 1.0 |
4.99
11.40
10.50
|
36 tháng
(2021-10-05) |
3.57 | 51.44% | 6,583,361 | 163,000 | 1.1 |
4.99
11.40
10.50
|
60 tháng
(2019-10-16) |
-6.90 | -39.66% | 11,494,938 | -631,336 | -4.7 |
4.99
21.36
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
4.56
|
2,300 | 4.47 | 4.56 | 4.56 | 0 | 0 | 0 | |
01/07/2009 |
4.47
|
1,600 | 4.25 | 4.47 | 4.31 | 1,000 | 0 | 0 | |
30/06/2009 |
4.25
|
2,400 | 4.73 | 4.73 | 4.25 | 0 | 0 | 0 | |
29/06/2009 |
4.73
|
300 | 4.50 | 4.73 | 4.47 | 0 | 0 | 0 | |
26/06/2009 |
4.50
|
2,500 | 4.78 | 4.78 | 4.47 | 100 | 0 | 0 | |
25/06/2009 |
4.78
|
0 | 4.75 | 4.78 | 4.78 | 0 | 0 | 0 | |
24/06/2009 |
4.75
|
11,600 | 4.45 | 4.78 | 4.75 | 1,000 | 0 | 0 | |
23/06/2009 |
4.45
|
3,400 | 4.73 | 5.03 | 4.45 | 400 | 0 | 0 | |
22/06/2009 |
4.73
|
7,900 | 5.26 | 5.26 | 4.73 | 0 | 0 | 0 | |
19/06/2009 |
5.26
|
2,100 | 4.98 | 5.31 | 4.84 | 1,000 | 0 | 0 | |
18/06/2009 |
4.98
|
10,700 | 4.70 | 5.20 | 4.95 | 0 | 0 | 0 | |
17/06/2009 |
4.70
|
16,000 | 4.70 | 5.01 | 4.70 | 11,100 | 0 | 0 | |
16/06/2009 |
4.70
|
7,200 | 5.03 | 5.03 | 4.70 | 0 | 0 | 0 | |
15/06/2009 |
5.03
|
6,800 | 5.29 | 5.29 | 5.03 | 0 | 0 | 0 | |
12/06/2009 |
5.29
|
4,200 | 5.31 | 5.54 | 5.29 | 0 | 0 | 0 | |
11/06/2009 |
5.31
|
28,200 | 5.06 | 5.40 | 5.06 | 0 | 0 | 0 | |
10/06/2009 |
5.06
|
36,700 | 5.31 | 5.40 | 5.06 | 0 | 0 | 0 | |
09/06/2009 |
5.31
|
6,000 | 5.43 | 5.73 | 5.31 | 100 | 0 | 0 | |
08/06/2009 |
5.43
|
16,200 | 5.09 | 5.43 | 5.17 | 0 | 0 | 0 | |
05/06/2009 |
5.09
|
14,100 | 4.78 | 5.09 | 4.89 | 0 | 0 | 0 | |
04/06/2009 |
4.78
|
17,900 | 4.45 | 4.78 | 4.70 | 0 | 0 | 0 | |
03/06/2009 |
4.45
|
33,000 | 4.70 | 5.01 | 4.42 | 100 | 0 | 0 | |
02/06/2009 |
4.70
|
7,800 | 4.75 | 5.09 | 4.64 | 0 | 0 | 0 | |
01/06/2009 |
4.75
|
1,500 | 4.73 | 5.03 | 4.75 | 0 | 0 | 0 | |
29/05/2009 |
4.73
|
100 | 4.47 | 4.73 | 4.73 | 0 | 0 | 0 | |
28/05/2009 |
4.47
|
46,200 | 4.73 | 4.81 | 4.47 | 0 | 0 | 0 | |
27/05/2009 |
4.73
|
32,100 | 4.34 | 4.73 | 4.42 | 0 | 0 | 0 | |
26/05/2009 |
4.34
|
2,600 | 4.45 | 4.47 | 4.34 | 0 | 0 | 0 | |
25/05/2009 |
4.45
|
15,200 | 4.20 | 4.45 | 4.17 | 0 | 0 | 0 | |
22/05/2009 |
4.20
|
23,300 | 4.53 | 4.53 | 4.14 | 0 | 0 | 0 | |
21/05/2009 |
4.53
|
900 | 4.42 | 4.53 | 4.42 | 0 | 0 | 0 | |
20/05/2009 |
4.42
|
26,900 | 4.36 | 4.47 | 4.39 | 0 | 0 | 0 | |
19/05/2009 |
4.36
|
700 | 4.20 | 4.56 | 4.36 | 0 | 0 | 0 | |
18/05/2009 |
4.20
|
1,300 | 4.08 | 4.34 | 4.20 | 0 | 0 | 0 | |
15/05/2009 |
4.08
|
18,400 | 3.92 | 4.08 | 3.80 | 0 | 0 | 0 | |
14/05/2009 |
3.92
|
15,400 | 3.94 | 3.94 | 3.75 | 0 | 10,000 | 0 | |
13/05/2009 |
3.94
|
41,800 | 3.75 | 3.94 | 3.78 | 0 | 12,800 | 0 | |
12/05/2009 |
3.75
|
9,100 | 3.69 | 3.75 | 3.52 | 0 | 0 | 0 | |
11/05/2009 |
3.69
|
5,800 | 3.50 | 3.69 | 3.50 | 0 | 0 | 0 | |
08/05/2009 |
3.50
|
1,100 | 3.61 | 3.61 | 3.50 | 0 | 0 | 0 | |
07/05/2009 |
3.61
|
1,100 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
06/05/2009 |
3.61
|
2,400 | 3.78 | 3.78 | 3.61 | 0 | 0 | 0 | |
05/05/2009 |
3.78
|
6,600 | 3.69 | 3.92 | 3.64 | 0 | 0 | 0 | |
04/05/2009 |
3.69
|
5,200 | 3.47 | 3.69 | 3.52 | 0 | 0 | 0 | |
29/04/2009 |
3.47
|
700 | 3.64 | 3.64 | 3.41 | 0 | 0 | 0 | |
28/04/2009 |
3.64
|
300 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
27/04/2009 |
3.64
|
1,600 | 3.50 | 3.69 | 3.64 | 0 | 0 | 0 | |
24/04/2009 |
3.50
|
2,100 | 3.27 | 3.50 | 3.50 | 0 | 0 | 0 | |
23/04/2009 |
3.27
|
0 | 3.38 | 3.27 | 3.27 | 0 | 0 | 0 | |
22/04/2009 |
3.38
|
2,200 | 3.19 | 3.38 | 3.24 | 0 | 0 | 0 | |
21/04/2009 |
3.19
|
100 | 3.41 | 3.41 | 3.19 | 0 | 0 | 0 | |
20/04/2009 |
3.41
|
2,100 | 3.58 | 3.58 | 3.41 | 0 | 0 | 0 | |
17/04/2009 |
3.58
|
4,200 | 3.92 | 3.92 | 3.58 | 0 | 0 | 0 | |
16/04/2009 |
3.92
|
12,000 | 3.92 | 3.92 | 3.69 | 0 | 0 | 0 | |
15/04/2009 |
3.92
|
12,700 | 3.80 | 3.92 | 3.66 | 0 | 0 | 0 | |
14/04/2009 |
3.80
|
3,800 | 3.80 | 3.80 | 3.69 | 0 | 0 | 0 | |
13/04/2009 |
3.80
|
13,700 | 3.58 | 3.80 | 3.75 | 0 | 0 | 0 | |
10/04/2009 |
3.58
|
18,900 | 3.38 | 3.58 | 3.55 | 0 | 0 | 0 | |
09/04/2009 |
3.38
|
3,200 | 3.50 | 3.50 | 3.33 | 0 | 0 | 0 | |
08/04/2009 |
3.50
|
4,500 | 3.72 | 3.83 | 3.50 | 0 | 0 | 0 | |
07/04/2009 |
3.72
|
10,100 | 3.55 | 3.72 | 3.58 | 0 | 0 | 0 | |
03/04/2009 |
3.55
|
10,000 | 3.36 | 3.55 | 3.36 | 0 | 0 | 0 | |
02/04/2009 |
3.36
|
4,900 | 3.24 | 3.38 | 3.24 | 0 | 0 | 0 | |
01/04/2009 |
3.24
|
9,300 | 3.27 | 3.47 | 3.13 | 0 | 0 | 0 | |
31/03/2009 |
3.27
|
1,000 | 3.44 | 3.44 | 3.27 | 0 | 0 | 0 | |
30/03/2009 |
3.44
|
4,100 | 3.69 | 3.69 | 3.44 | 0 | 0 | 0 | |
27/03/2009 |
3.69
|
0 | 3.72 | 3.69 | 3.69 | 0 | 0 | 0 | |
26/03/2009 |
3.72
|
6,900 | 3.72 | 3.78 | 3.64 | 0 | 0 | 0 | |
25/03/2009: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
25/03/2009 |
3.72
|
4,900 | 3.78 | 3.80 | 3.72 | 0 | 0 | 0 | |
24/03/2009 |
3.78
|
17,000 | 3.55 | 3.85 | 3.70 | 0 | 0 | 0 | |
23/03/2009 |
3.55
|
11,200 | 3.80 | 3.80 | 3.55 | 0 | 0 | 0 | |
20/03/2009 |
3.80
|
14,600 | 3.63 | 3.90 | 3.58 | 0 | 0 | 0 | |
19/03/2009 |
3.63
|
54,600 | 3.50 | 3.73 | 3.58 | 0 | 0 | 0 | |
18/03/2009 |
3.50
|
300 | 3.31 | 3.50 | 3.50 | 0 | 0 | 0 | |
17/03/2009 |
3.31
|
9,800 | 3.18 | 3.33 | 3.18 | 0 | 0 | 0 | |
16/03/2009 |
3.18
|
3,300 | 3.18 | 3.18 | 3.16 | 0 | 0 | 0 | |
13/03/2009 |
3.18
|
600 | 3.13 | 3.18 | 3.18 | 0 | 0 | 0 | |
12/03/2009 |
3.13
|
4,000 | 3.23 | 3.23 | 3.11 | 0 | 0 | 0 | |
11/03/2009 |
3.23
|
2,000 | 3.21 | 3.23 | 3.23 | 0 | 0 | 0 | |
10/03/2009 |
3.21
|
5,500 | 3.18 | 3.21 | 3.21 | 100 | 0 | 0 | |
09/03/2009 |
3.18
|
200 | 3.11 | 3.18 | 3.18 | 0 | 0 | 0 | |
06/03/2009 |
3.11
|
4,200 | 3.13 | 3.21 | 3.11 | 0 | 0 | 0 | |
05/03/2009 |
3.13
|
1,500 | 2.99 | 3.13 | 3.08 | 0 | 0 | 0 | |
04/03/2009 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
03/03/2009 |
2.99
|
2,600 | 2.99 | 3.01 | 2.96 | 0 | 0 | 0 | |
02/03/2009 |
2.99
|
100 | 3.08 | 3.08 | 2.99 | 0 | 0 | 0 | |
27/02/2009 |
3.08
|
1,000 | 3.13 | 3.13 | 3.08 | 0 | 0 | 0 | |
26/02/2009 |
3.13
|
1,600 | 3.36 | 3.36 | 3.13 | 0 | 0 | 0 | |
25/02/2009 |
3.36
|
100 | 3.26 | 3.36 | 3.36 | 0 | 0 | 0 | |
24/02/2009 |
3.26
|
100 | 3.16 | 3.26 | 3.26 | 0 | 0 | 0 | |
23/02/2009 |
3.16
|
100 | 2.96 | 3.16 | 3.16 | 0 | 0 | 0 | |
20/02/2009 |
2.96
|
1,100 | 2.96 | 3.13 | 2.96 | 0 | 0 | 0 | |
19/02/2009 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
18/02/2009 |
2.96
|
1,000 | 3.01 | 3.01 | 2.96 | 0 | 0 | 0 | |
17/02/2009 |
3.01
|
1,000 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 | |
16/02/2009 |
3.08
|
1,500 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
13/02/2009 |
3.08
|
1,000 | 3.06 | 3.11 | 3.08 | 0 | 0 | 0 | |
12/02/2009 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
11/02/2009 |
3.06
|
600 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
10/02/2009 |
3.06
|
700 | 3.26 | 3.26 | 3.04 | 100 | 0 | 0 |