Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.40 | -1.92% | 9,300 | 0 | 0 |
17
22
20.40
|
2 tháng
(2024-07-22) |
2.50 | 13.97% | 10,000 | 0 | 0 |
17
22
20.40
|
3 tháng
(2024-06-24) |
-0.60 | -2.86% | 25,800 | 0 | 0 |
17
22.50
20.40
|
6 tháng
(2024-03-25) |
1.82 | 9.79% | 36,800 | 0 | 0 |
16.28
25.67
20.40
|
12 tháng
(2023-09-26) |
-1.25 | -5.75% | 43,800 | 0 | 0 |
15.04
26.34
20.40
|
24 tháng
(2022-10-03) |
-1.70 | -7.68% | 106,777 | -9,700 | -0.2 |
13.37
26.34
20.40
|
36 tháng
(2021-10-06) |
0.72 | 3.68% | 525,783 | -1,700 | -0.0 |
13.37
26.34
20.40
|
60 tháng
(2019-10-17) |
-6.65 | -24.60% | 1,584,413 | 1,500 | 0.1 |
13.04
27.05
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2009 |
3.88
|
3,200 | 3.74 | 3.88 | 3.72 | 0 | 0 | 0 | |
02/07/2009 |
3.74
|
2,500 | 3.97 | 3.97 | 3.33 | 0 | 0 | 0 | |
01/07/2009 |
3.97
|
2,200 | 3.72 | 3.97 | 3.47 | 0 | 0 | 0 | |
30/06/2009 |
3.72
|
6,000 | 3.99 | 3.99 | 3.72 | 0 | 0 | 0 | |
29/06/2009 |
3.99
|
900 | 4.16 | 4.16 | 3.99 | 0 | 0 | 0 | |
26/06/2009 |
4.16
|
8,200 | 3.99 | 4.33 | 4.05 | 0 | 0 | 0 | |
25/06/2009 |
3.99
|
1,100 | 4.33 | 4.55 | 3.99 | 0 | 0 | 0 | |
24/06/2009 |
4.33
|
3,900 | 4.33 | 4.41 | 4.05 | 0 | 0 | 0 | |
23/06/2009 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
22/06/2009 |
4.33
|
100 | 4.63 | 4.63 | 4.33 | 0 | 0 | 0 | |
19/06/2009 |
4.63
|
100 | 4.49 | 4.63 | 4.63 | 0 | 0 | 0 | |
18/06/2009 |
4.49
|
9,600 | 4.58 | 4.58 | 4.44 | 0 | 0 | 0 | |
17/06/2009 |
4.58
|
19,100 | 4.38 | 4.66 | 4.19 | 0 | 0 | 0 | |
16/06/2009 |
4.38
|
16,400 | 4.63 | 4.94 | 4.33 | 0 | 0 | 0 | |
15/06/2009 |
4.63
|
11,800 | 4.35 | 4.63 | 4.63 | 0 | 0 | 0 | |
12/06/2009 |
4.35
|
2,800 | 4.05 | 4.35 | 4.35 | 0 | 0 | 0 | |
03/06/2009 |
4.05
|
18,790 | 4.24 | 4.24 | 4.05 | 500 | 0 | 0 | |
02/06/2009 |
4.24
|
13,860 | 4.11 | 4.30 | 4.16 | 0 | 0 | 0 | |
01/06/2009 |
4.11
|
14,400 | 4.08 | 4.11 | 3.88 | 0 | 0 | 0 | |
29/05/2009 |
4.08
|
4,500 | 3.91 | 4.08 | 3.74 | 0 | 0 | 0 | |
28/05/2009 |
3.91
|
9,500 | 3.88 | 3.91 | 3.72 | 0 | 0 | 0 | |
27/05/2009 |
3.88
|
18,320 | 3.97 | 4.13 | 3.88 | 0 | 0 | 0 | |
26/05/2009 |
3.97
|
8,610 | 3.97 | 4.02 | 3.86 | 1,260 | 0 | 0 | |
25/05/2009 |
3.97
|
18,940 | 3.83 | 3.99 | 3.74 | 0 | 0 | 0 | |
22/05/2009 |
3.83
|
15,700 | 4.02 | 4.02 | 3.83 | 0 | 0 | 0 | |
21/05/2009 |
4.02
|
10,970 | 3.94 | 4.08 | 3.74 | 0 | 0 | 0 | |
20/05/2009 |
3.94
|
24,900 | 3.77 | 3.94 | 3.61 | 0 | 0 | 0 | |
19/05/2009 |
3.77
|
12,650 | 3.61 | 3.77 | 3.61 | 0 | 0 | 0 | |
18/05/2009 |
3.61
|
3,730 | 3.44 | 3.61 | 3.38 | 0 | 200 | 0 | |
15/05/2009 |
3.44
|
11,400 | 3.30 | 3.44 | 3.33 | 0 | 0 | 0 | |
14/05/2009 |
3.30
|
1,100 | 3.25 | 3.33 | 3.22 | 0 | 0 | 0 | |
13/05/2009 |
3.25
|
19,450 | 3.16 | 3.30 | 3.19 | 0 | 0 | 0 | |
12/05/2009 |
3.16
|
2,050 | 3.16 | 3.27 | 3.16 | 0 | 0 | 0 | |
11/05/2009 |
3.16
|
12,080 | 3.19 | 3.19 | 3.11 | 0 | 0 | 0 | |
08/05/2009 |
3.19
|
720 | 3.19 | 3.19 | 3.13 | 0 | 0 | 0 | |
07/05/2009 |
3.19
|
2,400 | 3.05 | 3.19 | 3.19 | 0 | 0 | 0 | |
06/05/2009 |
3.05
|
2,950 | 3.08 | 3.19 | 3.05 | 0 | 0 | 0 | |
05/05/2009 |
3.08
|
14,380 | 3.22 | 3.36 | 3.08 | 0 | 0 | 0 | |
04/05/2009 |
3.22
|
1,880 | 3.08 | 3.22 | 3.22 | 0 | 0 | 0 | |
29/04/2009 |
3.08
|
8,330 | 2.94 | 3.08 | 3.08 | 0 | 0 | 0 | |
28/04/2009 |
2.94
|
1,510 | 2.88 | 2.97 | 2.94 | 0 | 0 | 0 | |
27/04/2009 |
2.88
|
2,650 | 2.91 | 3.05 | 2.88 | 0 | 0 | 0 | |
24/04/2009 |
2.91
|
20 | 3.00 | 3.11 | 2.91 | 0 | 0 | 0 | |
23/04/2009 |
3.00
|
6,770 | 2.88 | 3.02 | 2.91 | 0 | 0 | 0 | |
22/04/2009 |
2.88
|
400 | 3.00 | 3.00 | 2.88 | 0 | 0 | 0 | |
21/04/2009 |
3.00
|
300 | 3.13 | 3.13 | 3.00 | 0 | 0 | 0 | |
20/04/2009 |
3.13
|
6,710 | 3.27 | 3.27 | 3.13 | 0 | 0 | 0 | |
17/04/2009 |
3.27
|
3,010 | 3.16 | 3.27 | 3.02 | 0 | 0 | 0 | |
16/04/2009 |
3.16
|
1,010 | 3.33 | 3.33 | 3.16 | 0 | 0 | 0 | |
15/04/2009 |
3.33
|
1,490 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 | |
14/04/2009 |
3.38
|
9,940 | 3.27 | 3.41 | 3.33 | 0 | 0 | 0 | |
13/04/2009 |
3.27
|
8,670 | 3.13 | 3.27 | 3.19 | 0 | 0 | 0 | |
10/04/2009 |
3.13
|
2,910 | 3.02 | 3.13 | 3.00 | 200 | 0 | 0 | |
09/04/2009 |
3.02
|
2,480 | 2.94 | 3.05 | 2.94 | 0 | 0 | 0 | |
08/04/2009 |
2.94
|
4,700 | 2.94 | 2.94 | 2.83 | 0 | 0 | 0 | |
07/04/2009 |
2.94
|
6,820 | 2.94 | 2.94 | 2.86 | 0 | 0 | 0 | |
03/04/2009 |
2.94
|
9,120 | 2.86 | 2.94 | 2.86 | 0 | 30 | 0 | |
02/04/2009 |
2.86
|
4,460 | 2.91 | 2.91 | 2.86 | 0 | 0 | 0 | |
01/04/2009 |
2.91
|
9,660 | 2.80 | 2.91 | 2.80 | 0 | 0 | 0 | |
31/03/2009 |
2.80
|
10,320 | 2.83 | 2.83 | 2.80 | 0 | 0 | 0 | |
30/03/2009 |
2.83
|
1,010 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
27/03/2009 |
2.83
|
5,430 | 2.77 | 2.83 | 2.75 | 0 | 0 | 0 | |
26/03/2009 |
2.77
|
200 | 2.91 | 2.91 | 2.77 | 0 | 0 | 0 | |
25/03/2009 |
2.91
|
30 | 2.91 | 2.91 | 2.91 | 30 | 0 | 0 | |
24/03/2009 |
2.91
|
500 | 2.86 | 2.91 | 2.91 | 0 | 0 | 0 | |
23/03/2009 |
2.86
|
210 | 2.86 | 2.86 | 2.80 | 0 | 0 | 0 | |
20/03/2009 |
2.86
|
4,620 | 2.77 | 2.86 | 2.77 | 0 | 0 | 0 | |
19/03/2009 |
2.77
|
1,980 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
18/03/2009 |
2.77
|
7,330 | 2.83 | 2.88 | 2.77 | 0 | 0 | 0 | |
17/03/2009 |
2.83
|
420 | 2.83 | 2.83 | 2.77 | 0 | 0 | 0 | |
16/03/2009 |
2.83
|
3,230 | 2.75 | 2.83 | 2.77 | 0 | 0 | 0 | |
13/03/2009: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
13/03/2009 |
2.75
|
10,310 | 2.69 | 2.77 | 2.72 | 0 | 0 | 0 | |
12/03/2009 |
2.69
|
7,020 | 2.69 | 2.72 | 2.69 | 0 | 0 | 0 | |
11/03/2009 |
2.69
|
2,620 | 2.69 | 2.77 | 2.69 | 0 | 0 | 0 | |
10/03/2009 |
2.69
|
1,020 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
09/03/2009 |
2.69
|
510 | 2.72 | 2.72 | 2.59 | 0 | 0 | 0 | |
06/03/2009 |
2.72
|
3,370 | 2.59 | 2.72 | 2.59 | 0 | 0 | 0 | |
05/03/2009 |
2.59
|
2,010 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
04/03/2009 |
2.59
|
5,180 | 2.56 | 2.59 | 2.54 | 0 | 0 | 0 | |
03/03/2009 |
2.56
|
1,100 | 2.59 | 2.59 | 2.56 | 0 | 0 | 0 | |
02/03/2009 |
2.59
|
1,010 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
27/02/2009 |
2.59
|
5,300 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
26/02/2009 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
25/02/2009 |
2.59
|
20 | 2.51 | 2.59 | 2.59 | 0 | 0 | 0 | |
24/02/2009 |
2.51
|
2,450 | 2.48 | 2.51 | 2.46 | 0 | 530 | 0 | |
23/02/2009 |
2.48
|
3,000 | 2.46 | 2.51 | 2.48 | 0 | 0 | 0 | |
20/02/2009 |
2.46
|
10 | 2.59 | 2.59 | 2.46 | 0 | 0 | 0 | |
19/02/2009 |
2.59
|
510 | 2.56 | 2.66 | 2.59 | 0 | 0 | 0 | |
18/02/2009 |
2.56
|
3,590 | 2.56 | 2.59 | 2.56 | 0 | 0 | 0 | |
17/02/2009 |
2.56
|
20 | 2.61 | 2.61 | 2.51 | 0 | 0 | 0 | |
16/02/2009 |
2.61
|
510 | 2.51 | 2.61 | 2.51 | 0 | 0 | 0 | |
13/02/2009 |
2.51
|
1,200 | 2.51 | 2.56 | 2.51 | 0 | 0 | 0 | |
12/02/2009 |
2.51
|
1,860 | 2.56 | 2.56 | 2.51 | 0 | 0 | 0 | |
11/02/2009 |
2.56
|
1,380 | 2.61 | 2.61 | 2.54 | 0 | 0 | 0 | |
10/02/2009 |
2.61
|
2,040 | 2.56 | 2.61 | 2.56 | 0 | 0 | 0 | |
09/02/2009 |
2.56
|
2,210 | 2.56 | 2.64 | 2.56 | 0 | 0 | 0 | |
06/02/2009 |
2.56
|
620 | 2.51 | 2.59 | 2.51 | 0 | 0 | 0 | |
05/02/2009 |
2.51
|
890 | 2.59 | 2.59 | 2.51 | 0 | 0 | 0 | |
04/02/2009 |
2.59
|
1,830 | 2.59 | 2.59 | 2.54 | 0 | 0 | 0 | |
03/02/2009 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |