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) |
-0.11 | -2.10% | 255,600 | 0 | 0 |
4.78
5.32
5.14
|
2 tháng
(2024-07-22) |
-0.36 | -6.55% | 580,800 | 23,700 | 0.1 |
4.73
5.60
5.14
|
3 tháng
(2024-06-21) |
-0.63 | -10.92% | 901,600 | -2,500 | -0.0 |
4.73
5.86
5.14
|
6 tháng
(2024-03-25) |
-0.82 | -13.76% | 3,843,500 | -52,500 | -0.3 |
4.73
6.10
5.14
|
12 tháng
(2023-09-25) |
-0.82 | -13.76% | 8,904,800 | 20,300 | 0.2 |
4.73
6.49
5.14
|
24 tháng
(2022-09-30) |
-3.89 | -43.08% | 42,077,700 | 116,160 | 1.3 |
3.84
9.03
5.14
|
36 tháng
(2021-10-05) |
-0.97 | -15.89% | 119,206,800 | 16,908 | 12.2 |
3.84
46.11
5.14
|
60 tháng
(2019-10-16) |
1.57 | 43.89% | 121,050,580 | 24,328 | 12.2 |
2.17
46.11
5.14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2009 |
3.95
|
147,230 | 4.14 | 4.14 | 3.95 | 0 | 0 | 0 | |
30/06/2009 |
4.14
|
386,620 | 3.95 | 4.14 | 4.14 | 0 | 0 | 0 | |
29/06/2009 |
3.95
|
248,860 | 3.77 | 3.95 | 3.92 | 0 | 0 | 0 | |
26/06/2009 |
3.77
|
15,450 | 3.92 | 3.92 | 3.77 | 0 | 0 | 0 | |
25/06/2009 |
3.92
|
76,290 | 3.77 | 3.92 | 3.61 | 0 | 0 | 0 | |
24/06/2009 |
3.77
|
65,830 | 3.61 | 3.77 | 3.70 | 0 | 0 | 0 | |
23/06/2009 |
3.61
|
72,300 | 3.80 | 3.80 | 3.61 | 0 | 0 | 0 | |
22/06/2009 |
3.80
|
41,160 | 3.98 | 3.98 | 3.80 | 0 | 1,000 | 0 | |
19/06/2009 |
3.98
|
124,900 | 3.98 | 4.07 | 3.92 | 0 | 0 | 0 | |
18/06/2009 |
3.98
|
151,780 | 4.14 | 4.32 | 3.98 | 0 | 0 | 0 | |
17/06/2009 |
4.14
|
61,900 | 4.35 | 4.35 | 4.14 | 0 | 1,000 | 0 | |
16/06/2009 |
4.35
|
10,040 | 4.57 | 4.57 | 4.35 | 0 | 0 | 0 | |
15/06/2009 |
4.57
|
119,870 | 4.78 | 4.88 | 4.57 | 1,000 | 0 | 0 | |
12/06/2009 |
4.78
|
161,720 | 4.57 | 4.78 | 4.69 | 0 | 1,000 | 0 | |
11/06/2009 |
4.57
|
65,660 | 4.35 | 4.57 | 4.48 | 0 | 1,500 | 0 | |
10/06/2009 |
4.35
|
187,330 | 4.57 | 4.63 | 4.35 | 2,900 | 0 | 0 | |
09/06/2009 |
4.57
|
226,470 | 4.35 | 4.57 | 4.35 | 0 | 4,890 | 0 | |
08/06/2009 |
4.35
|
67,170 | 4.17 | 4.35 | 4.35 | 0 | 37,700 | 0 | |
05/06/2009 |
4.17
|
63,090 | 3.98 | 4.17 | 4.17 | 0 | 0 | 0 | |
04/06/2009 |
3.98
|
194,100 | 3.86 | 4.01 | 3.80 | 0 | 270 | 0 | |
03/06/2009 |
3.86
|
72,730 | 3.98 | 3.98 | 3.83 | 0 | 720 | 0 | |
02/06/2009 |
3.98
|
166,820 | 3.95 | 4.14 | 3.95 | 1,700 | 5,210 | 0 | |
01/06/2009 |
3.95
|
59,810 | 3.77 | 3.95 | 3.89 | 0 | 0 | 0 | |
29/05/2009 |
3.77
|
119,830 | 3.95 | 3.95 | 3.77 | 4,470 | 0 | 0 | |
28/05/2009 |
3.95
|
155,110 | 4.14 | 4.14 | 3.95 | 26,620 | 0 | 0 | |
27/05/2009 |
4.14
|
251,760 | 3.95 | 4.14 | 4.01 | 41,400 | 0 | 0 | |
26/05/2009 |
3.95
|
226,020 | 3.77 | 3.95 | 3.95 | 8,100 | 0 | 0 | |
25/05/2009 |
3.77
|
164,170 | 3.61 | 3.77 | 3.70 | 0 | 0 | 0 | |
22/05/2009 |
3.61
|
157,330 | 3.46 | 3.61 | 3.55 | 0 | 0 | 0 | |
21/05/2009 |
3.46
|
151,350 | 3.30 | 3.46 | 3.46 | 0 | 0 | 0 | |
20/05/2009 |
3.30
|
8,780 | 3.15 | 3.30 | 3.30 | 0 | 0 | 0 | |
19/05/2009 |
3.15
|
138,240 | 3.02 | 3.15 | 3.15 | 0 | 500 | 0 | |
18/05/2009 |
3.02
|
60,080 | 2.90 | 3.02 | 3.02 | 0 | 1,000 | 0 | |
15/05/2009 |
2.90
|
21,220 | 2.78 | 2.90 | 2.75 | 0 | 0 | 0 | |
14/05/2009 |
2.78
|
9,240 | 2.90 | 2.96 | 2.78 | 0 | 0 | 0 | |
13/05/2009 |
2.90
|
52,350 | 2.84 | 2.96 | 2.81 | 0 | 0 | 0 | |
12/05/2009 |
2.84
|
6,560 | 2.75 | 2.84 | 2.78 | 0 | 0 | 0 | |
11/05/2009 |
2.75
|
12,340 | 2.72 | 2.78 | 2.69 | 0 | 0 | 0 | |
08/05/2009 |
2.72
|
6,020 | 2.84 | 2.84 | 2.72 | 0 | 0 | 0 | |
07/05/2009 |
2.84
|
19,960 | 2.78 | 2.90 | 2.78 | 0 | 0 | 0 | |
06/05/2009 |
2.78
|
14,820 | 2.87 | 2.87 | 2.75 | 0 | 0 | 0 | |
05/05/2009 |
2.87
|
41,320 | 2.99 | 3.12 | 2.87 | 0 | 0 | 0 | |
04/05/2009 |
2.99
|
27,990 | 2.87 | 2.99 | 2.96 | 0 | 0 | 0 | |
29/04/2009 |
2.87
|
3,460 | 2.93 | 2.99 | 2.84 | 0 | 0 | 0 | |
28/04/2009 |
2.93
|
6,310 | 2.90 | 2.96 | 2.78 | 0 | 0 | 0 | |
27/04/2009 |
2.90
|
6,390 | 3.02 | 3.06 | 2.90 | 0 | 0 | 0 | |
24/04/2009 |
3.02
|
18,640 | 3.06 | 3.12 | 2.93 | 0 | 0 | 0 | |
23/04/2009 |
3.06
|
19,960 | 2.93 | 3.06 | 3.02 | 0 | 0 | 0 | |
22/04/2009 |
2.93
|
4,960 | 2.81 | 2.93 | 2.93 | 0 | 0 | 0 | |
21/04/2009 |
2.81
|
31,560 | 2.93 | 2.93 | 2.81 | 0 | 0 | 0 | |
20/04/2009 |
2.93
|
60,490 | 3.09 | 3.24 | 2.93 | 0 | 500 | 0 | |
17/04/2009 |
3.09
|
51,330 | 2.96 | 3.09 | 2.93 | 0 | 0 | 0 | |
16/04/2009 |
2.96
|
3,630 | 2.84 | 2.96 | 2.96 | 0 | 0 | 0 | |
15/04/2009 |
2.84
|
26,980 | 2.72 | 2.84 | 2.78 | 0 | 0 | 0 | |
14/04/2009 |
2.72
|
22,090 | 2.59 | 2.72 | 2.72 | 0 | 0 | 0 | |
13/04/2009 |
2.59
|
17,720 | 2.47 | 2.59 | 2.53 | 0 | 0 | 0 | |
10/04/2009 |
2.47
|
7,550 | 2.38 | 2.47 | 2.47 | 0 | 0 | 0 | |
09/04/2009 |
2.38
|
3,000 | 2.41 | 2.41 | 2.38 | 0 | 0 | 0 | |
08/04/2009 |
2.41
|
10,800 | 2.53 | 2.62 | 2.41 | 0 | 50 | 0 | |
07/04/2009 |
2.53
|
24,130 | 2.50 | 2.59 | 2.41 | 0 | 0 | 0 | |
03/04/2009 |
2.50
|
25,240 | 2.41 | 2.50 | 2.47 | 2,000 | 0 | 0 | |
02/04/2009 |
2.41
|
19,530 | 2.35 | 2.44 | 2.31 | 0 | 0 | 0 | |
01/04/2009 |
2.35
|
14,740 | 2.31 | 2.35 | 2.28 | 50 | 0 | 0 | |
31/03/2009 |
2.31
|
320 | 2.31 | 2.35 | 2.31 | 0 | 0 | 0 | |
30/03/2009 |
2.31
|
1,200 | 2.28 | 2.31 | 2.31 | 0 | 0 | 0 | |
27/03/2009 |
2.28
|
4,150 | 2.31 | 2.35 | 2.28 | 0 | 0 | 0 | |
26/03/2009 |
2.31
|
2,020 | 2.38 | 2.41 | 2.31 | 0 | 0 | 0 | |
25/03/2009 |
2.38
|
1,310 | 2.35 | 2.41 | 2.28 | 0 | 0 | 0 | |
24/03/2009 |
2.35
|
610 | 2.31 | 2.38 | 2.31 | 0 | 0 | 0 | |
23/03/2009 |
2.31
|
3,080 | 2.25 | 2.31 | 2.16 | 100 | 0 | 0 | |
20/03/2009 |
2.25
|
6,220 | 2.35 | 2.38 | 2.25 | 0 | 0 | 0 | |
19/03/2009 |
2.35
|
1,600 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 | |
18/03/2009 |
2.47
|
9,220 | 2.41 | 2.47 | 2.41 | 0 | 0 | 0 | |
17/03/2009 |
2.41
|
12,370 | 2.41 | 2.41 | 2.35 | 0 | 0 | 0 | |
16/03/2009: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
16/03/2009 |
2.41
|
1,140 | 2.41 | 2.41 | 2.35 | 0 | 0 | 0 | |
13/03/2009 |
2.41
|
130 | 2.38 | 2.41 | 2.38 | 100 | 0 | 0 | |
12/03/2009 |
2.38
|
4,020 | 2.38 | 2.38 | 2.26 | 0 | 0 | 0 | |
11/03/2009 |
2.38
|
2,170 | 2.38 | 2.44 | 2.38 | 0 | 0 | 0 | |
10/03/2009 |
2.38
|
3,400 | 2.35 | 2.38 | 2.32 | 0 | 0 | 0 | |
09/03/2009 |
2.35
|
1,610 | 2.35 | 2.35 | 2.26 | 0 | 0 | 0 | |
06/03/2009 |
2.35
|
1,100 | 2.38 | 2.38 | 2.26 | 0 | 0 | 0 | |
05/03/2009 |
2.38
|
400 | 2.29 | 2.38 | 2.29 | 0 | 0 | 0 | |
04/03/2009 |
2.29
|
2,690 | 2.26 | 2.29 | 2.17 | 0 | 0 | 0 | |
03/03/2009 |
2.26
|
6,530 | 2.38 | 2.38 | 2.26 | 0 | 0 | 0 | |
02/03/2009 |
2.38
|
240 | 2.32 | 2.38 | 2.32 | 0 | 0 | 0 | |
27/02/2009 |
2.32
|
110 | 2.29 | 2.32 | 2.32 | 0 | 0 | 0 | |
26/02/2009 |
2.29
|
1,110 | 2.20 | 2.29 | 2.11 | 0 | 0 | 0 | |
25/02/2009 |
2.20
|
2,990 | 2.11 | 2.20 | 2.02 | 0 | 0 | 0 | |
24/02/2009 |
2.11
|
3,400 | 2.20 | 2.20 | 2.11 | 0 | 0 | 0 | |
23/02/2009 |
2.20
|
2,650 | 2.29 | 2.29 | 2.20 | 0 | 0 | 0 | |
20/02/2009 |
2.29
|
3,000 | 2.41 | 2.41 | 2.29 | 0 | 0 | 0 | |
19/02/2009 |
2.41
|
3,420 | 2.41 | 2.47 | 2.29 | 0 | 0 | 0 | |
18/02/2009 |
2.41
|
1,410 | 2.44 | 2.44 | 2.32 | 0 | 0 | 0 | |
17/02/2009 |
2.44
|
10 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
16/02/2009 |
2.44
|
360 | 2.44 | 2.50 | 2.38 | 0 | 0 | 0 | |
13/02/2009 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
12/02/2009 |
2.44
|
530 | 2.47 | 2.47 | 2.38 | 0 | 110 | 0 | |
11/02/2009 |
2.47
|
60 | 2.44 | 2.47 | 2.44 | 0 | 0 | 0 | |
10/02/2009 |
2.44
|
80 | 2.41 | 2.50 | 2.32 | 0 | 0 | 0 | |
09/02/2009 |
2.41
|
2,300 | 2.32 | 2.41 | 2.29 | 0 | 0 | 0 |