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 | 0% | 59,100 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-21) |
-0.40 | -8% | 95,200 | -8,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-25) |
-0.40 | -8% | 500,049 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-09-30) |
-0.13 | -2.84% | 1,084,486 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-05) |
-2.68 | -36.84% | 5,480,700 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-16) |
0.96 | 26.31% | 8,777,109 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
4.50
|
16,100 | 4.32 | 4.50 | 4.27 | 0 | 0 | 0 | |
01/07/2009 |
4.32
|
21,700 | 4.57 | 4.66 | 4.32 | 0 | 0 | 0 | |
30/06/2009 |
4.57
|
31,500 | 4.84 | 4.96 | 4.55 | 0 | 0 | 0 | |
29/06/2009 |
4.84
|
4,500 | 4.82 | 5.00 | 4.57 | 0 | 0 | 0 | |
26/06/2009 |
4.82
|
36,900 | 5.00 | 5.00 | 4.59 | 0 | 0 | 0 | |
25/06/2009 |
5.00
|
35,500 | 5.09 | 5.12 | 4.77 | 0 | 0 | 0 | |
24/06/2009 |
5.09
|
19,000 | 4.77 | 5.09 | 5.03 | 0 | 0 | 0 | |
23/06/2009 |
4.77
|
50,100 | 5.09 | 5.09 | 4.77 | 0 | 0 | 0 | |
22/06/2009 |
5.09
|
61,700 | 5.41 | 5.41 | 5.09 | 0 | 0 | 0 | |
19/06/2009 |
5.41
|
34,500 | 5.37 | 5.68 | 5.30 | 0 | 0 | 0 | |
18/06/2009 |
5.37
|
33,200 | 5.37 | 5.37 | 5.34 | 0 | 0 | 0 | |
17/06/2009 |
5.37
|
97,700 | 5.21 | 5.41 | 4.87 | 3,000 | 3,000 | 0 | |
16/06/2009 |
5.21
|
33,600 | 5.57 | 5.57 | 5.21 | 0 | 4,000 | 0 | |
15/06/2009 |
5.57
|
71,800 | 5.87 | 5.87 | 5.57 | 0 | 6,000 | 0 | |
12/06/2009 |
5.87
|
110,200 | 6.09 | 6.37 | 5.71 | 0 | 0 | 0 | |
11/06/2009 |
6.09
|
104,600 | 5.91 | 6.09 | 5.53 | 0 | 0 | 0 | |
10/06/2009 |
5.91
|
47,600 | 6.18 | 6.18 | 5.91 | 0 | 0 | 0 | |
09/06/2009 |
6.18
|
95,900 | 6.39 | 6.82 | 6.05 | 12,000 | 0 | 0 | |
08/06/2009 |
6.39
|
246,500 | 6.00 | 6.39 | 6.32 | 0 | 53,000 | 0 | |
05/06/2009 |
6.00
|
444,500 | 5.62 | 6.00 | 5.82 | 5,000 | 0 | 0 | |
04/06/2009 |
5.62
|
84,200 | 5.50 | 5.68 | 5.46 | 800 | 0 | 0 | |
03/06/2009 |
5.50
|
64,700 | 5.62 | 5.64 | 5.41 | 0 | 0 | 0 | |
02/06/2009 |
5.62
|
115,600 | 5.34 | 5.71 | 5.57 | 0 | 0 | 0 | |
01/06/2009 |
5.34
|
31,800 | 5.12 | 5.34 | 5.34 | 0 | 0 | 0 | |
29/05/2009 |
5.12
|
128,200 | 5.23 | 5.28 | 4.87 | 0 | 4,000 | 0 | |
28/05/2009 |
5.23
|
69,400 | 5.55 | 5.55 | 5.23 | 3,000 | 0 | 0 | |
27/05/2009 |
5.55
|
126,800 | 5.73 | 6.16 | 5.39 | 13,200 | 0 | 0 | |
26/05/2009 |
5.73
|
177,900 | 5.82 | 6.18 | 5.43 | 75,000 | 0 | 0 | |
25/05/2009 |
5.82
|
177,000 | 5.48 | 5.82 | 5.68 | 0 | 0 | 0 | |
22/05/2009 |
5.48
|
312,300 | 5.16 | 5.48 | 5.23 | 10,400 | 0 | 0 | |
21/05/2009: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
21/05/2009 |
5.16
|
135,500 | 4.96 | 5.16 | 5.05 | 0 | 0 | 0 | |
20/05/2009 |
4.96
|
188,900 | 4.65 | 4.96 | 4.65 | 1,500 | 0 | 0 | |
19/05/2009 |
4.65
|
59,300 | 4.40 | 4.65 | 4.65 | 0 | 0 | 0 | |
18/05/2009 |
4.40
|
120,400 | 4.14 | 4.40 | 4.32 | 0 | 0 | 0 | |
15/05/2009 |
4.14
|
98,100 | 3.92 | 4.14 | 3.98 | 0 | 0 | 0 | |
14/05/2009 |
3.92
|
49,600 | 3.96 | 3.96 | 3.81 | 0 | 0 | 0 | |
13/05/2009 |
3.96
|
54,000 | 3.94 | 3.98 | 3.89 | 3,000 | 0 | 0 | |
12/05/2009 |
3.94
|
35,200 | 3.89 | 3.98 | 3.72 | 0 | 0 | 0 | |
11/05/2009 |
3.89
|
32,000 | 3.87 | 4.01 | 3.87 | 5,000 | 0 | 0 | |
08/05/2009 |
3.87
|
33,500 | 4.07 | 4.07 | 3.78 | 0 | 0 | 0 | |
07/05/2009 |
4.07
|
68,000 | 3.87 | 4.18 | 3.98 | 0 | 0 | 0 | |
06/05/2009 |
3.87
|
20,800 | 4.07 | 4.16 | 3.87 | 0 | 0 | 0 | |
05/05/2009 |
4.07
|
72,200 | 3.92 | 4.18 | 4.01 | 0 | 0 | 0 | |
04/05/2009 |
3.92
|
23,100 | 3.65 | 3.92 | 3.92 | 0 | 0 | 0 | |
29/04/2009 |
3.65
|
13,400 | 3.70 | 3.72 | 3.54 | 0 | 0 | 0 | |
28/04/2009 |
3.70
|
36,700 | 3.58 | 3.74 | 3.54 | 5,000 | 0 | 0 | |
27/04/2009 |
3.58
|
40,500 | 3.61 | 3.65 | 3.54 | 5,000 | 0 | 0 | |
24/04/2009 |
3.61
|
16,900 | 3.74 | 3.76 | 3.54 | 0 | 0 | 0 | |
23/04/2009 |
3.74
|
62,100 | 3.50 | 3.74 | 3.54 | 0 | 0 | 0 | |
22/04/2009 |
3.50
|
24,700 | 3.32 | 3.50 | 3.50 | 0 | 0 | 0 | |
21/04/2009 |
3.32
|
89,100 | 3.47 | 3.47 | 3.25 | 0 | 0 | 0 | |
20/04/2009 |
3.47
|
16,400 | 3.70 | 3.70 | 3.47 | 0 | 0 | 0 | |
17/04/2009 |
3.70
|
60,800 | 3.87 | 3.98 | 3.70 | 0 | 0 | 0 | |
16/04/2009 |
3.87
|
47,600 | 4.03 | 4.07 | 3.85 | 0 | 0 | 0 | |
15/04/2009 |
4.03
|
56,500 | 4.36 | 4.36 | 4.03 | 5,000 | 0 | 0 | |
14/04/2009 |
4.36
|
63,500 | 4.27 | 4.47 | 4.09 | 0 | 0 | 0 | |
13/04/2009 |
4.27
|
63,900 | 4.03 | 4.27 | 4.25 | 0 | 0 | 0 | |
10/04/2009 |
4.03
|
83,200 | 3.76 | 4.03 | 3.96 | 0 | 0 | 0 | |
09/04/2009 |
3.76
|
67,200 | 3.89 | 4.03 | 3.74 | 0 | 0 | 0 | |
08/04/2009 |
3.89
|
84,300 | 4.12 | 4.12 | 3.89 | 0 | 0 | 0 | |
07/04/2009 |
4.12
|
121,100 | 3.85 | 4.12 | 3.72 | 0 | 0 | 0 | |
03/04/2009 |
3.85
|
109,900 | 3.65 | 3.85 | 3.76 | 0 | 0 | 0 | |
02/04/2009 |
3.65
|
79,300 | 3.54 | 3.67 | 3.54 | 0 | 0 | 0 | |
01/04/2009 |
3.54
|
56,200 | 3.41 | 3.54 | 3.39 | 0 | 0 | 0 | |
31/03/2009 |
3.41
|
23,800 | 3.34 | 3.43 | 3.28 | 0 | 0 | 0 | |
30/03/2009 |
3.34
|
24,500 | 3.43 | 3.43 | 3.28 | 0 | 0 | 0 | |
27/03/2009 |
3.43
|
44,700 | 3.52 | 3.63 | 3.43 | 0 | 0 | 0 | |
26/03/2009 |
3.52
|
28,300 | 3.50 | 3.56 | 3.45 | 0 | 0 | 0 | |
25/03/2009 |
3.50
|
19,900 | 3.54 | 3.58 | 3.50 | 0 | 0 | 0 | |
24/03/2009 |
3.54
|
36,900 | 3.28 | 3.54 | 3.50 | 0 | 0 | 0 | |
23/03/2009 |
3.28
|
37,500 | 3.50 | 3.50 | 3.28 | 0 | 0 | 0 | |
20/03/2009 |
3.50
|
32,600 | 3.52 | 3.65 | 3.47 | 0 | 0 | 0 | |
19/03/2009 |
3.52
|
51,800 | 3.61 | 3.85 | 3.50 | 0 | 0 | 0 | |
18/03/2009 |
3.61
|
59,900 | 3.47 | 3.61 | 3.54 | 0 | 0 | 0 | |
17/03/2009 |
3.47
|
76,500 | 3.25 | 3.47 | 3.25 | 0 | 0 | 0 | |
16/03/2009 |
3.25
|
17,900 | 3.23 | 3.28 | 3.25 | 0 | 0 | 0 | |
13/03/2009 |
3.23
|
16,600 | 3.14 | 3.32 | 3.19 | 0 | 0 | 0 | |
12/03/2009 |
3.14
|
45,500 | 3.19 | 3.39 | 3.12 | 0 | 0 | 0 | |
11/03/2009 |
3.19
|
88,600 | 3.05 | 3.19 | 3.10 | 0 | 0 | 0 | |
10/03/2009 |
3.05
|
32,500 | 2.97 | 3.05 | 2.85 | 0 | 0 | 0 | |
09/03/2009 |
2.97
|
13,400 | 2.94 | 2.97 | 2.92 | 0 | 0 | 0 | |
06/03/2009 |
2.94
|
5,100 | 2.92 | 2.97 | 2.85 | 0 | 0 | 0 | |
05/03/2009 |
2.92
|
12,700 | 2.88 | 2.97 | 2.92 | 0 | 0 | 0 | |
04/03/2009 |
2.88
|
14,500 | 2.85 | 2.90 | 2.79 | 0 | 0 | 0 | |
03/03/2009 |
2.85
|
22,500 | 2.88 | 2.88 | 2.72 | 0 | 0 | 0 | |
02/03/2009 |
2.88
|
24,700 | 2.85 | 2.92 | 2.81 | 0 | 0 | 0 | |
27/02/2009 |
2.85
|
21,700 | 2.79 | 2.85 | 2.77 | 0 | 0 | 0 | |
26/02/2009 |
2.79
|
10,000 | 2.85 | 2.85 | 2.70 | 0 | 0 | 0 | |
25/02/2009 |
2.85
|
39,300 | 2.66 | 2.85 | 2.74 | 0 | 0 | 0 | |
24/02/2009 |
2.66
|
47,100 | 2.79 | 2.79 | 2.66 | 0 | 0 | 0 | |
23/02/2009 |
2.79
|
15,600 | 2.99 | 3.03 | 2.79 | 0 | 0 | 0 | |
20/02/2009 |
2.99
|
16,400 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 | |
19/02/2009 |
3.03
|
10,600 | 3.01 | 3.14 | 2.97 | 0 | 0 | 0 | |
18/02/2009 |
3.01
|
24,500 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 | |
17/02/2009 |
3.10
|
16,100 | 3.28 | 3.28 | 3.08 | 0 | 0 | 0 | |
16/02/2009 |
3.28
|
2,400 | 3.32 | 3.32 | 3.25 | 0 | 0 | 0 | |
13/02/2009 |
3.32
|
5,500 | 3.32 | 3.39 | 3.28 | 0 | 0 | 0 | |
12/02/2009 |
3.32
|
11,700 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 | |
11/02/2009 |
3.36
|
11,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 | |
10/02/2009 |
3.50
|
16,400 | 3.67 | 3.67 | 3.45 | 0 | 0 | 0 |