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) |
-4.40 | -28.03% | 1,600 | 0 | 0 |
10.30
17.20
11.30
|
2 tháng
(2024-07-22) |
0.10 | 0.89% | 7,400 | 0 | 0 |
10.30
17.20
11.30
|
3 tháng
(2024-06-21) |
-2.70 | -19.29% | 16,000 | 0 | 0 |
10.10
17.20
11.30
|
6 tháng
(2024-03-25) |
-2.80 | -19.86% | 20,300 | 0 | 0 |
10.10
17.20
11.30
|
12 tháng
(2023-09-25) |
1.11 | 10.85% | 25,200 | 0 | 0 |
10.10
17.20
11.30
|
24 tháng
(2022-09-30) |
-0.95 | -7.76% | 72,955 | 0 | 0 |
9.34
17.20
11.30
|
36 tháng
(2021-10-05) |
1.46 | 14.78% | 152,858 | 0 | 0 |
7.70
17.84
11.30
|
60 tháng
(2019-10-16) |
4.26 | 60.50% | 365,484 | 0 | 0 |
5.62
17.84
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
3.89
|
0 | 3.74 | 3.89 | 3.89 | 0 | 0 | 0 | |
01/07/2009 |
3.74
|
4,000 | 4.00 | 4.03 | 3.74 | 0 | 0 | 0 | |
30/06/2009 |
4.00
|
100 | 4.22 | 4.22 | 4.00 | 0 | 0 | 0 | |
29/06/2009 |
4.22
|
4,500 | 4.47 | 4.47 | 4.22 | 0 | 0 | 0 | |
26/06/2009 |
4.47
|
2,100 | 4.44 | 4.47 | 4.40 | 0 | 0 | 0 | |
25/06/2009 |
4.44
|
2,400 | 4.51 | 4.51 | 4.44 | 0 | 0 | 0 | |
24/06/2009 |
4.51
|
9,800 | 4.22 | 4.51 | 4.40 | 0 | 0 | 0 | |
23/06/2009 |
4.22
|
3,200 | 4.58 | 4.58 | 4.22 | 0 | 0 | 0 | |
22/06/2009 |
4.58
|
2,000 | 4.58 | 4.58 | 4.47 | 0 | 0 | 0 | |
19/06/2009 |
4.58
|
5,000 | 4.55 | 4.84 | 4.58 | 0 | 0 | 0 | |
18/06/2009 |
4.55
|
4,600 | 4.51 | 4.55 | 4.55 | 0 | 0 | 0 | |
17/06/2009 |
4.51
|
13,700 | 4.40 | 4.51 | 4.14 | 0 | 0 | 0 | |
16/06/2009 |
4.40
|
11,600 | 4.91 | 4.91 | 4.40 | 0 | 0 | 0 | |
15/06/2009 |
4.91
|
8,500 | 4.88 | 4.91 | 4.66 | 0 | 0 | 0 | |
12/06/2009 |
4.88
|
10,900 | 5.32 | 5.32 | 4.88 | 0 | 0 | 0 | |
11/06/2009 |
5.32
|
15,000 | 5.13 | 5.32 | 4.80 | 0 | 0 | 0 | |
10/06/2009 |
5.13
|
4,800 | 5.46 | 5.46 | 5.13 | 0 | 0 | 0 | |
09/06/2009 |
5.46
|
7,000 | 5.24 | 5.61 | 5.43 | 0 | 0 | 0 | |
08/06/2009 |
5.24
|
19,600 | 4.91 | 5.24 | 5.17 | 0 | 0 | 0 | |
05/06/2009 |
4.91
|
28,000 | 4.51 | 4.91 | 4.88 | 0 | 0 | 0 | |
04/06/2009 |
4.51
|
10,100 | 4.44 | 4.77 | 4.40 | 0 | 0 | 0 | |
03/06/2009 |
4.44
|
11,600 | 4.62 | 4.80 | 4.44 | 0 | 0 | 0 | |
02/06/2009 |
4.62
|
12,900 | 4.62 | 4.84 | 4.58 | 0 | 0 | 0 | |
01/06/2009 |
4.62
|
15,200 | 4.29 | 4.62 | 4.36 | 0 | 0 | 0 | |
29/05/2009 |
4.29
|
4,500 | 4.18 | 4.40 | 4.18 | 0 | 0 | 0 | |
28/05/2009 |
4.18
|
14,300 | 4.44 | 4.73 | 4.14 | 0 | 0 | 0 | |
27/05/2009 |
4.44
|
17,100 | 4.18 | 4.44 | 4.44 | 0 | 0 | 0 | |
26/05/2009 |
4.18
|
24,000 | 3.92 | 4.18 | 4.18 | 0 | 0 | 0 | |
25/05/2009 |
3.92
|
13,300 | 3.96 | 3.96 | 3.85 | 0 | 0 | 0 | |
22/05/2009 |
3.96
|
10,900 | 3.78 | 3.96 | 3.63 | 0 | 0 | 0 | |
21/05/2009 |
3.78
|
10,300 | 3.59 | 3.78 | 3.56 | 0 | 0 | 0 | |
20/05/2009 |
3.59
|
40,900 | 3.37 | 3.59 | 3.37 | 0 | 0 | 0 | |
19/05/2009 |
3.37
|
2,400 | 3.34 | 3.45 | 3.23 | 0 | 0 | 0 | |
18/05/2009 |
3.34
|
1,000 | 3.45 | 3.48 | 3.34 | 0 | 0 | 0 | |
15/05/2009 |
3.45
|
18,700 | 3.19 | 3.45 | 3.23 | 0 | 0 | 0 | |
14/05/2009 |
3.19
|
7,400 | 3.12 | 3.23 | 3.19 | 0 | 0 | 0 | |
13/05/2009 |
3.12
|
2,900 | 3.23 | 3.23 | 3.01 | 0 | 0 | 0 | |
12/05/2009 |
3.23
|
1,100 | 3.08 | 3.23 | 3.04 | 0 | 0 | 0 | |
11/05/2009 |
3.08
|
6,800 | 3.30 | 3.30 | 3.08 | 0 | 0 | 0 | |
08/05/2009 |
3.30
|
8,200 | 3.30 | 3.30 | 3.08 | 0 | 0 | 0 | |
07/05/2009 |
3.30
|
5,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
06/05/2009 |
3.30
|
3,000 | 3.45 | 3.45 | 3.30 | 0 | 0 | 0 | |
05/05/2009 |
3.45
|
6,300 | 3.30 | 3.48 | 3.45 | 0 | 0 | 0 | |
04/05/2009 |
3.30
|
6,900 | 3.15 | 3.30 | 3.23 | 0 | 0 | 0 | |
29/04/2009 |
3.15
|
7,000 | 3.12 | 3.19 | 3.12 | 0 | 0 | 0 | |
28/04/2009 |
3.12
|
3,000 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
27/04/2009 |
3.12
|
4,900 | 3.01 | 3.12 | 2.97 | 0 | 0 | 0 | |
24/04/2009 |
3.01
|
2,400 | 3.12 | 3.12 | 3.01 | 0 | 0 | 0 | |
23/04/2009 |
3.12
|
1,100 | 3.12 | 3.26 | 3.12 | 0 | 0 | 0 | |
22/04/2009 |
3.12
|
5,400 | 3.08 | 3.12 | 3.04 | 0 | 0 | 0 | |
21/04/2009 |
3.08
|
5,300 | 3.01 | 3.08 | 2.97 | 0 | 0 | 0 | |
20/04/2009 |
3.01
|
600 | 3.12 | 3.26 | 3.01 | 0 | 0 | 0 | |
17/04/2009 |
3.12
|
6,600 | 3.30 | 3.30 | 3.12 | 0 | 0 | 0 | |
16/04/2009 |
3.30
|
6,600 | 3.34 | 3.37 | 3.12 | 0 | 0 | 0 | |
15/04/2009 |
3.34
|
5,000 | 3.34 | 3.37 | 3.26 | 0 | 0 | 0 | |
14/04/2009 |
3.34
|
11,200 | 3.37 | 3.59 | 3.34 | 0 | 0 | 0 | |
13/04/2009 |
3.37
|
24,400 | 3.12 | 3.37 | 3.30 | 0 | 0 | 0 | |
10/04/2009 |
3.12
|
21,300 | 3.12 | 3.23 | 3.08 | 0 | 0 | 0 | |
09/04/2009 |
3.12
|
8,100 | 3.15 | 3.15 | 3.01 | 100 | 0 | 0 | |
08/04/2009 |
3.15
|
1,500 | 3.30 | 3.30 | 3.15 | 0 | 0 | 0 | |
07/04/2009 |
3.30
|
5,900 | 3.15 | 3.30 | 3.19 | 0 | 0 | 0 | |
03/04/2009 |
3.15
|
11,600 | 2.97 | 3.19 | 3.01 | 0 | 0 | 0 | |
02/04/2009 |
2.97
|
5,500 | 3.15 | 3.15 | 2.93 | 0 | 0 | 0 | |
01/04/2009 |
3.15
|
5,100 | 3.37 | 3.37 | 3.15 | 0 | 0 | 0 | |
31/03/2009 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
30/03/2009 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
27/03/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/03/2009 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
26/03/2009 |
3.37
|
11,000 | 3.31 | 3.51 | 3.34 | 0 | 0 | 0 | |
25/03/2009 |
3.31
|
6,500 | 3.51 | 3.51 | 3.31 | 0 | 0 | 0 | |
24/03/2009 |
3.51
|
17,200 | 3.41 | 3.57 | 3.47 | 0 | 0 | 0 | |
23/03/2009 |
3.41
|
17,900 | 3.21 | 3.41 | 3.41 | 0 | 0 | 0 | |
20/03/2009 |
3.21
|
13,100 | 3.04 | 3.24 | 3.18 | 0 | 0 | 0 | |
19/03/2009 |
3.04
|
16,300 | 3.11 | 3.11 | 2.91 | 0 | 0 | 0 | |
18/03/2009 |
3.11
|
2,400 | 2.68 | 3.11 | 2.71 | 0 | 0 | 0 | |
17/03/2009 |
2.68
|
400 | 2.88 | 3.04 | 2.68 | 0 | 0 | 0 | |
16/03/2009 |
2.88
|
1,000 | 2.91 | 2.91 | 2.71 | 0 | 0 | 0 | |
13/03/2009 |
2.91
|
0 | 2.98 | 2.91 | 2.91 | 0 | 0 | 0 | |
12/03/2009 |
2.98
|
300 | 3.08 | 3.08 | 2.78 | 0 | 0 | 0 | |
11/03/2009 |
3.08
|
300 | 2.91 | 3.08 | 2.71 | 0 | 0 | 0 | |
10/03/2009 |
2.91
|
300 | 2.98 | 2.98 | 2.91 | 0 | 0 | 0 | |
09/03/2009 |
2.98
|
500 | 3.18 | 3.18 | 2.98 | 0 | 0 | 0 | |
06/03/2009 |
3.18
|
100 | 2.88 | 3.18 | 3.18 | 0 | 0 | 0 | |
05/03/2009 |
2.88
|
700 | 2.94 | 3.08 | 2.88 | 0 | 0 | 0 | |
04/03/2009 |
2.94
|
800 | 2.81 | 2.94 | 2.75 | 0 | 0 | 0 | |
03/03/2009 |
2.81
|
5,100 | 3.01 | 3.01 | 2.81 | 0 | 0 | 0 | |
02/03/2009 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
27/02/2009 |
3.01
|
1,000 | 3.21 | 3.21 | 3.01 | 0 | 0 | 0 | |
26/02/2009 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
25/02/2009 |
3.21
|
400 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
24/02/2009 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
23/02/2009 |
3.21
|
200 | 3.44 | 3.44 | 3.21 | 0 | 0 | 0 | |
20/02/2009 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
19/02/2009 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
18/02/2009 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
17/02/2009 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
16/02/2009 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
13/02/2009 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
12/02/2009 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
11/02/2009 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
10/02/2009 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |