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) |
0.40 | 15.38% | 145,200 | 0 | 0 |
2.60
3.10
3
|
2 tháng
(2024-07-22) |
0.10 | 3.45% | 241,700 | 0 | 0 |
2.50
3.10
3
|
3 tháng
(2024-06-21) |
-0.50 | -14.29% | 455,100 | 0 | 0 |
2.50
3.50
3
|
6 tháng
(2024-03-25) |
-0.80 | -21.05% | 1,245,000 | -117,070 | -0.4 |
2.50
3.90
3
|
12 tháng
(2023-09-25) |
-0.40 | -11.76% | 4,621,100 | -355,570 | -1.2 |
2.50
3.90
3
|
24 tháng
(2022-09-30) |
-0.90 | -23.08% | 15,530,856 | -450,256 | -1.6 |
2.20
4.80
3
|
36 tháng
(2021-10-05) |
-1.90 | -38.78% | 69,160,405 | -810,288 | -5.0 |
2.20
11.30
3
|
60 tháng
(2019-10-16) |
-0.30 | -9.09% | 134,908,121 | -3,837,488 | -12.7 |
2
11.30
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
4.46
|
24,100 | 4.28 | 4.49 | 4.14 | 300 | 0 | 0 | |
01/07/2009 |
4.28
|
49,600 | 4.56 | 4.56 | 4.28 | 4,000 | 0 | 0 | |
30/06/2009 |
4.56
|
73,600 | 4.77 | 5.16 | 4.54 | 100 | 0 | 0 | |
29/06/2009 |
4.77
|
27,500 | 4.87 | 5.01 | 4.77 | 0 | 0 | 0 | |
26/06/2009 |
4.87
|
42,500 | 4.94 | 5.28 | 4.71 | 0 | 0 | 0 | |
25/06/2009 |
4.94
|
67,100 | 5.35 | 5.44 | 4.94 | 0 | 0 | 0 | |
24/06/2009 |
5.35
|
93,100 | 5.08 | 5.42 | 4.73 | 0 | 0 | 0 | |
23/06/2009 |
5.08
|
53,600 | 5.46 | 5.46 | 5.08 | 0 | 0 | 0 | |
22/06/2009 |
5.46
|
86,300 | 5.72 | 5.72 | 5.46 | 0 | 0 | 0 | |
19/06/2009 |
5.72
|
86,300 | 6.17 | 6.30 | 5.72 | 0 | 0 | 0 | |
18/06/2009 |
6.17
|
137,300 | 6.22 | 6.39 | 5.96 | 0 | 0 | 0 | |
17/06/2009 |
6.22
|
195,300 | 6.04 | 6.22 | 5.53 | 0 | 0 | 0 | |
16/06/2009 |
6.04
|
155,300 | 5.79 | 6.17 | 5.44 | 0 | 0 | 0 | |
15/06/2009 |
5.79
|
332,500 | 5.44 | 5.79 | 5.61 | 0 | 34,500 | 0 | |
12/06/2009 |
5.44
|
326,800 | 5.27 | 5.44 | 5.18 | 0 | 53,000 | 0 | |
11/06/2009 |
5.27
|
139,900 | 5.13 | 5.32 | 4.80 | 0 | 0 | 0 | |
10/06/2009 |
5.13
|
92,000 | 5.34 | 5.41 | 5.13 | 500 | 0 | 0 | |
09/06/2009 |
5.34
|
96,800 | 5.65 | 6.01 | 5.32 | 0 | 1,000 | 0 | |
08/06/2009 |
5.65
|
137,200 | 5.28 | 5.65 | 5.53 | 0 | 6,800 | 0 | |
05/06/2009 |
5.28
|
274,900 | 5.01 | 5.28 | 5.01 | 2,000 | 0 | 0 | |
04/06/2009 |
5.01
|
93,100 | 4.90 | 5.08 | 4.66 | 0 | 0 | 0 | |
03/06/2009 |
4.90
|
31,700 | 4.99 | 5.22 | 4.75 | 0 | 0 | 0 | |
02/06/2009 |
4.99
|
112,500 | 4.71 | 5.03 | 4.94 | 1,200 | 0 | 0 | |
01/06/2009 |
4.71
|
43,000 | 4.56 | 4.71 | 4.65 | 0 | 0 | 0 | |
29/05/2009 |
4.56
|
19,500 | 4.33 | 4.65 | 4.30 | 0 | 0 | 0 | |
28/05/2009 |
4.33
|
112,600 | 4.61 | 4.61 | 4.33 | 0 | 0 | 0 | |
27/05/2009 |
4.61
|
121,200 | 4.92 | 4.99 | 4.61 | 0 | 0 | 0 | |
26/05/2009 |
4.92
|
228,300 | 5.35 | 5.35 | 4.92 | 0 | 0 | 0 | |
25/05/2009 |
5.35
|
88,500 | 5.06 | 5.35 | 5.15 | 0 | 10,000 | 0 | |
22/05/2009 |
5.06
|
153,300 | 4.96 | 5.16 | 4.58 | 0 | 0 | 0 | |
21/05/2009 |
4.96
|
125,700 | 4.66 | 4.96 | 4.49 | 0 | 0 | 0 | |
20/05/2009 |
4.66
|
261,300 | 4.37 | 4.66 | 4.39 | 900 | 0 | 0 | |
19/05/2009 |
4.37
|
16,100 | 4.09 | 4.37 | 4.37 | 0 | 0 | 0 | |
18/05/2009 |
4.09
|
67,100 | 3.85 | 4.09 | 3.97 | 8,000 | 0 | 0 | |
15/05/2009 |
3.85
|
80,800 | 3.64 | 3.85 | 3.80 | 10,000 | 0 | 0 | |
14/05/2009 |
3.64
|
40,700 | 3.78 | 3.78 | 3.56 | 0 | 0 | 0 | |
13/05/2009 |
3.78
|
21,400 | 3.80 | 3.97 | 3.64 | 0 | 0 | 0 | |
12/05/2009 |
3.80
|
48,700 | 3.75 | 3.95 | 3.61 | 0 | 0 | 0 | |
11/05/2009 |
3.75
|
29,200 | 3.78 | 3.89 | 3.71 | 0 | 0 | 0 | |
08/05/2009 |
3.78
|
38,100 | 3.85 | 3.89 | 3.57 | 0 | 0 | 0 | |
07/05/2009 |
3.85
|
116,800 | 3.59 | 3.85 | 3.76 | 0 | 0 | 0 | |
06/05/2009 |
3.59
|
42,600 | 3.75 | 3.80 | 3.54 | 0 | 0 | 0 | |
05/05/2009 |
3.75
|
38,700 | 3.57 | 3.82 | 3.63 | 200 | 0 | 0 | |
04/05/2009 |
3.57
|
7,400 | 3.35 | 3.57 | 3.45 | 0 | 0 | 0 | |
29/04/2009 |
3.35
|
23,800 | 3.26 | 3.37 | 3.18 | 0 | 0 | 0 | |
28/04/2009 |
3.26
|
23,700 | 3.23 | 3.32 | 3.21 | 0 | 0 | 0 | |
27/04/2009 |
3.23
|
40,000 | 3.19 | 3.26 | 3.14 | 0 | 0 | 0 | |
24/04/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
24/04/2009 |
3.19
|
28,300 | 3.35 | 3.35 | 3.06 | 0 | 0 | 0 | |
23/04/2009 |
3.35
|
28,600 | 3.32 | 3.51 | 3.11 | 3,000 | 0 | 0 | |
22/04/2009 |
3.32
|
38,500 | 3.13 | 3.32 | 3.21 | 0 | 0 | 0 | |
21/04/2009 |
3.13
|
62,800 | 3.33 | 3.33 | 3.11 | 9,200 | 0 | 0 | |
20/04/2009 |
3.33
|
6,700 | 3.48 | 3.48 | 3.33 | 0 | 0 | 0 | |
17/04/2009 |
3.48
|
63,100 | 3.69 | 3.86 | 3.48 | 0 | 0 | 0 | |
16/04/2009 |
3.69
|
65,700 | 3.62 | 3.91 | 3.57 | 0 | 0 | 0 | |
15/04/2009 |
3.62
|
87,800 | 3.85 | 3.85 | 3.61 | 0 | 0 | 0 | |
14/04/2009 |
3.85
|
108,300 | 3.70 | 3.94 | 3.69 | 0 | 0 | 0 | |
13/04/2009 |
3.70
|
50,600 | 3.46 | 3.70 | 3.61 | 0 | 0 | 0 | |
10/04/2009 |
3.46
|
88,700 | 3.21 | 3.46 | 3.41 | 0 | 0 | 0 | |
09/04/2009 |
3.21
|
26,300 | 3.25 | 3.51 | 3.13 | 1,000 | 0 | 0 | |
08/04/2009 |
3.25
|
71,100 | 3.32 | 3.45 | 3.14 | 0 | 0 | 0 | |
07/04/2009 |
3.32
|
66,400 | 3.13 | 3.32 | 3.21 | 0 | 10,000 | 0 | |
03/04/2009 |
3.13
|
148,100 | 2.92 | 3.13 | 2.97 | 0 | 0 | 0 | |
02/04/2009 |
2.92
|
30,400 | 2.89 | 2.98 | 2.89 | 0 | 0 | 0 | |
01/04/2009 |
2.89
|
24,500 | 2.85 | 2.92 | 2.81 | 0 | 0 | 0 | |
31/03/2009 |
2.85
|
4,000 | 2.84 | 2.85 | 2.68 | 0 | 0 | 0 | |
30/03/2009 |
2.84
|
25,800 | 2.81 | 2.89 | 2.64 | 0 | 0 | 0 | |
27/03/2009 |
2.81
|
24,700 | 2.90 | 2.90 | 2.81 | 0 | 0 | 0 | |
26/03/2009 |
2.90
|
17,000 | 2.90 | 2.95 | 2.89 | 0 | 2,000 | 0 | |
25/03/2009 |
2.90
|
25,100 | 2.89 | 2.95 | 2.81 | 0 | 0 | 0 | |
24/03/2009 |
2.89
|
40,600 | 2.69 | 2.89 | 2.85 | 0 | 0 | 0 | |
23/03/2009 |
2.69
|
10,800 | 2.79 | 2.89 | 2.68 | 0 | 0 | 0 | |
20/03/2009 |
2.79
|
27,300 | 2.84 | 2.95 | 2.79 | 0 | 0 | 0 | |
19/03/2009 |
2.84
|
70,300 | 2.97 | 3.14 | 2.82 | 0 | 0 | 0 | |
18/03/2009 |
2.97
|
37,800 | 2.81 | 2.97 | 2.89 | 2,000 | 0 | 0 | |
17/03/2009 |
2.81
|
30,500 | 2.66 | 2.81 | 2.69 | 0 | 0 | 0 | |
16/03/2009 |
2.66
|
13,400 | 2.56 | 2.68 | 2.61 | 0 | 6,000 | 0 | |
13/03/2009 |
2.56
|
4,400 | 2.56 | 2.61 | 2.56 | 0 | 0 | 0 | |
12/03/2009 |
2.56
|
6,700 | 2.71 | 2.71 | 2.56 | 0 | 0 | 0 | |
11/03/2009 |
2.71
|
38,600 | 2.53 | 2.71 | 2.60 | 0 | 0 | 0 | |
10/03/2009 |
2.53
|
12,200 | 2.50 | 2.55 | 2.50 | 0 | 0 | 0 | |
09/03/2009 |
2.50
|
8,400 | 2.50 | 2.50 | 2.48 | 0 | 0 | 0 | |
06/03/2009 |
2.50
|
5,700 | 2.50 | 2.50 | 2.44 | 0 | 0 | 0 | |
05/03/2009 |
2.50
|
6,700 | 2.52 | 2.56 | 2.50 | 0 | 0 | 0 | |
04/03/2009 |
2.52
|
9,600 | 2.42 | 2.52 | 2.44 | 1,000 | 3,200 | 0 | |
03/03/2009 |
2.42
|
10,200 | 2.50 | 2.52 | 2.42 | 0 | 0 | 0 | |
02/03/2009 |
2.50
|
5,800 | 2.53 | 2.53 | 2.48 | 0 | 0 | 0 | |
27/02/2009 |
2.53
|
8,000 | 2.48 | 2.56 | 2.48 | 0 | 4,300 | 0 | |
26/02/2009 |
2.48
|
7,600 | 2.53 | 2.56 | 2.45 | 1,500 | 0 | 0 | |
25/02/2009 |
2.53
|
13,400 | 2.40 | 2.53 | 2.44 | 0 | 0 | 0 | |
24/02/2009 |
2.40
|
8,000 | 2.40 | 2.40 | 2.32 | 500 | 0 | 0 | |
23/02/2009 |
2.40
|
19,500 | 2.53 | 2.53 | 2.39 | 3,500 | 0 | 0 | |
20/02/2009 |
2.53
|
5,100 | 2.55 | 2.56 | 2.53 | 0 | 0 | 0 | |
19/02/2009 |
2.55
|
9,100 | 2.58 | 2.58 | 2.52 | 0 | 0 | 0 | |
18/02/2009 |
2.58
|
20,700 | 2.64 | 2.64 | 2.53 | 2,000 | 0 | 0 | |
17/02/2009 |
2.64
|
15,400 | 2.66 | 2.69 | 2.58 | 0 | 0 | 0 | |
16/02/2009 |
2.66
|
7,500 | 2.69 | 2.85 | 2.63 | 0 | 0 | 0 | |
13/02/2009 |
2.69
|
9,500 | 2.68 | 2.73 | 2.69 | 0 | 0 | 0 | |
12/02/2009 |
2.68
|
1,000 | 2.69 | 2.81 | 2.68 | 0 | 0 | 0 | |
11/02/2009 |
2.69
|
7,600 | 2.73 | 2.73 | 2.66 | 0 | 0 | 0 | |
10/02/2009 |
2.73
|
5,900 | 2.79 | 2.79 | 2.71 | 0 | 0 | 0 |