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 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-26) |
-8.80 | -88% | 3,500 | 0 | 0 |
1.20
10
1.20
|
24 tháng
(2022-10-03) |
-1.20 | -50% | 249,601 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-06) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-17) |
-3.70 | -75.51% | 15,145,818 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2009 |
10.41
|
187,310 | 10.92 | 10.92 | 10.41 | 0 | 5,000 | 0 | |
30/06/2009 |
10.92
|
156,780 | 11.47 | 11.52 | 10.92 | 0 | 0 | 0 | |
29/06/2009 |
11.47
|
81,050 | 12.07 | 12.21 | 11.47 | 0 | 0 | 0 | |
26/06/2009 |
12.07
|
80,580 | 12.67 | 12.67 | 12.07 | 0 | 0 | 0 | |
25/06/2009 |
12.67
|
116,620 | 13.31 | 13.31 | 12.67 | 0 | 0 | 0 | |
24/06/2009 |
13.31
|
353,990 | 13.13 | 13.45 | 12.48 | 0 | 19,990 | 0 | |
23/06/2009 |
13.13
|
37,820 | 13.77 | 13.77 | 13.13 | 10 | 0 | 0 | |
22/06/2009 |
13.77
|
39,860 | 14.46 | 14.46 | 13.77 | 40 | 0 | 0 | |
19/06/2009 |
14.46
|
140,520 | 15.20 | 15.20 | 14.46 | 0 | 21,700 | 0 | |
18/06/2009 |
15.20
|
83,020 | 15.66 | 16.08 | 15.02 | 0 | 0 | 0 | |
17/06/2009 |
15.66
|
235,380 | 14.97 | 15.66 | 14.23 | 5,410 | 0 | 0 | |
16/06/2009 |
14.97
|
227,590 | 15.75 | 15.75 | 14.97 | 190 | 1,030 | 0 | |
15/06/2009 |
15.75
|
486,520 | 15.02 | 15.75 | 14.33 | 0 | 4,000 | 0 | |
12/06/2009 |
15.02
|
82,470 | 14.33 | 15.02 | 15.02 | 0 | 0 | 0 | |
11/06/2009 |
14.33
|
169,290 | 13.68 | 14.33 | 14.33 | 0 | 100,830 | 0 | |
10/06/2009 |
13.68
|
319,410 | 13.04 | 13.68 | 13.68 | 0 | 62,800 | 0 | |
09/06/2009 |
13.04
|
168,560 | 12.44 | 13.04 | 12.44 | 4,900 | 0 | 0 | |
08/06/2009 |
12.44
|
208,210 | 11.88 | 12.44 | 11.88 | 1,030 | 55,000 | 0 | |
05/06/2009 |
11.88
|
216,890 | 11.33 | 11.88 | 11.52 | 0 | 3,000 | 0 | |
04/06/2009 |
11.33
|
168,890 | 11.15 | 11.70 | 11.29 | 0 | 10,100 | 0 | |
03/06/2009 |
11.15
|
203,980 | 11.70 | 11.75 | 11.15 | 15,520 | 89,390 | 0 | |
02/06/2009 |
11.70
|
12,260 | 11.15 | 11.70 | 11.70 | 0 | 100 | 0 | |
01/06/2009 |
11.15
|
40,340 | 10.64 | 11.15 | 11.15 | 0 | 100 | 0 | |
29/05/2009 |
10.64
|
412,410 | 10.64 | 10.73 | 10.13 | 0 | 75,100 | 0 | |
28/05/2009 |
10.64
|
1,260 | 11.19 | 11.19 | 10.64 | 0 | 0 | 0 | |
27/05/2009 |
11.19
|
15,920 | 11.75 | 11.75 | 11.19 | 0 | 0 | 0 | |
26/05/2009 |
11.75
|
87,690 | 12.35 | 12.35 | 11.75 | 0 | 0 | 0 | |
25/05/2009 |
12.35
|
161,400 | 11.84 | 12.35 | 11.75 | 0 | 2,200 | 0 | |
22/05/2009 |
11.84
|
260,720 | 11.84 | 12.21 | 11.29 | 16,850 | 200 | 0 | |
21/05/2009 |
11.84
|
115,390 | 11.29 | 11.84 | 11.84 | 13,000 | 0 | 0 | |
20/05/2009 |
11.29
|
64,150 | 10.78 | 11.29 | 11.29 | 0 | 100 | 0 | |
19/05/2009 |
10.78
|
33,680 | 10.27 | 10.78 | 10.78 | 0 | 100 | 0 | |
18/05/2009 |
10.27
|
50,320 | 9.81 | 10.27 | 10.27 | 0 | 100 | 0 | |
15/05/2009 |
9.81
|
51,020 | 9.35 | 9.81 | 9.81 | 0 | 0 | 0 | |
14/05/2009 |
9.35
|
173,680 | 8.94 | 9.35 | 8.98 | 0 | 0 | 0 | |
13/05/2009 |
8.94
|
82,310 | 8.52 | 8.94 | 8.94 | 0 | 0 | 0 | |
12/05/2009 |
8.52
|
105,710 | 8.15 | 8.52 | 8.52 | 0 | 0 | 0 | |
11/05/2009 |
8.15
|
155,350 | 7.78 | 8.15 | 8.11 | 5,000 | 6,000 | 0 | |
08/05/2009 |
7.78
|
108,860 | 7.78 | 7.92 | 7.46 | 0 | 0 | 0 | |
07/05/2009 |
7.78
|
172,130 | 7.42 | 7.78 | 7.42 | 0 | 0 | 0 | |
06/05/2009 |
7.42
|
212,080 | 7.78 | 8.02 | 7.42 | 0 | 7,220 | 0 | |
05/05/2009 |
7.78
|
27,700 | 7.42 | 7.78 | 7.78 | 0 | 0 | 0 | |
04/05/2009 |
7.42
|
17,720 | 7.09 | 7.42 | 7.42 | 0 | 0 | 0 | |
29/04/2009 |
7.09
|
178,200 | 6.77 | 7.09 | 6.77 | 1,000 | 0 | 0 | |
28/04/2009 |
6.77
|
212,030 | 6.45 | 6.77 | 6.45 | 0 | 0 | 0 | |
27/04/2009 |
6.45
|
28,720 | 6.17 | 6.45 | 6.45 | 0 | 0 | 0 | |
24/04/2009 |
6.17
|
45,860 | 5.90 | 6.17 | 6.17 | 0 | 0 | 0 | |
23/04/2009 |
5.90
|
36,760 | 5.62 | 5.90 | 5.90 | 0 | 0 | 0 | |
22/04/2009 |
5.62
|
52,540 | 5.39 | 5.62 | 5.62 | 0 | 25,480 | 0 | |
21/04/2009 |
5.39
|
11,620 | 5.67 | 5.67 | 5.39 | 0 | 0 | 0 | |
20/04/2009 |
5.67
|
115,630 | 5.94 | 5.94 | 5.67 | 81,300 | 0 | 0 | |
17/04/2009 |
5.94
|
136,440 | 5.85 | 6.13 | 5.57 | 32,300 | 0 | 0 | |
16/04/2009 |
5.85
|
88,190 | 5.57 | 5.85 | 5.85 | 23,400 | 0 | 0 | |
15/04/2009 |
5.57
|
186,510 | 5.34 | 5.57 | 5.34 | 88,000 | 20,000 | 0 | |
14/04/2009 |
5.34
|
67,120 | 5.11 | 5.34 | 5.25 | 15,000 | 28,000 | 0 | |
13/04/2009 |
5.11
|
12,400 | 4.88 | 5.11 | 5.11 | 0 | 0 | 0 | |
10/04/2009 |
4.88
|
67,690 | 4.65 | 4.88 | 4.88 | 13,000 | 24,840 | 0 | |
09/04/2009 |
4.65
|
85,640 | 4.51 | 4.70 | 4.61 | 0 | 0 | 0 | |
08/04/2009 |
4.51
|
173,230 | 4.33 | 4.51 | 4.38 | 0 | 15,000 | 0 | |
07/04/2009 |
4.33
|
67,890 | 4.15 | 4.33 | 4.24 | 0 | 450 | 0 | |
03/04/2009 |
4.15
|
33,150 | 3.96 | 4.15 | 4.15 | 0 | 0 | 0 | |
02/04/2009 |
3.96
|
111,480 | 3.78 | 3.96 | 3.96 | 30,000 | 0 | 0 | |
01/04/2009 |
3.78
|
44,670 | 3.64 | 3.78 | 3.69 | 0 | 0 | 0 | |
31/03/2009 |
3.64
|
47,470 | 3.59 | 3.64 | 3.55 | 0 | 0 | 0 | |
30/03/2009 |
3.59
|
27,950 | 3.59 | 3.59 | 3.50 | 220 | 0 | 0 | |
27/03/2009 |
3.59
|
112,910 | 3.59 | 3.64 | 3.45 | 0 | 49,250 | 0 | |
26/03/2009 |
3.59
|
25,070 | 3.55 | 3.69 | 3.55 | 0 | 2,000 | 0 | |
25/03/2009 |
3.55
|
34,030 | 3.55 | 3.59 | 3.55 | 0 | 0 | 0 | |
24/03/2009 |
3.55
|
18,250 | 3.41 | 3.55 | 3.50 | 0 | 4,860 | 0 | |
23/03/2009 |
3.41
|
55,040 | 3.55 | 3.55 | 3.41 | 110 | 0 | 0 | |
20/03/2009 |
3.55
|
34,470 | 3.55 | 3.59 | 3.50 | 0 | 2,140 | 0 | |
19/03/2009 |
3.55
|
56,520 | 3.69 | 3.78 | 3.55 | 0 | 0 | 0 | |
18/03/2009 |
3.69
|
47,910 | 3.55 | 3.69 | 3.64 | 10,000 | 0 | 0 | |
17/03/2009 |
3.55
|
62,800 | 3.41 | 3.55 | 3.45 | 10,240 | 12,860 | 0 | |
16/03/2009 |
3.41
|
27,240 | 3.36 | 3.41 | 3.36 | 1,090 | 0 | 0 | |
13/03/2009 |
3.36
|
28,050 | 3.32 | 3.41 | 3.32 | 14,200 | 0 | 0 | |
12/03/2009 |
3.32
|
88,040 | 3.45 | 3.45 | 3.32 | 0 | 0 | 0 | |
11/03/2009 |
3.45
|
73,370 | 3.32 | 3.45 | 3.45 | 0 | 0 | 0 | |
10/03/2009 |
3.32
|
42,180 | 3.18 | 3.32 | 3.18 | 22,860 | 10 | 0 | |
09/03/2009: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
09/03/2009 |
3.18
|
43,360 | 3.04 | 3.18 | 3.13 | 0 | 0 | 0 | |
06/03/2009 |
3.04
|
25,780 | 3.08 | 3.08 | 3.00 | 0 | 0 | 0 | |
05/03/2009 |
3.08
|
112,830 | 3.00 | 3.08 | 3.00 | 3,000 | 0 | 0 | |
04/03/2009 |
3.00
|
14,590 | 3.04 | 3.04 | 3.00 | 0 | 0 | 0 | |
03/03/2009 |
3.04
|
51,330 | 2.95 | 3.04 | 2.91 | 5,000 | 24,000 | 0 | |
02/03/2009 |
2.95
|
34,070 | 2.87 | 2.95 | 2.91 | 8,000 | 30,900 | 0 | |
27/02/2009 |
2.87
|
12,760 | 2.87 | 3.00 | 2.87 | 1,440 | 8,290 | 0 | |
26/02/2009 |
2.87
|
34,320 | 2.91 | 2.91 | 2.78 | 0 | 25,360 | 0 | |
25/02/2009 |
2.91
|
64,620 | 2.78 | 2.91 | 2.83 | 13,560 | 57,470 | 0 | |
24/02/2009 |
2.78
|
46,700 | 2.78 | 2.78 | 2.74 | 15,000 | 31,000 | 0 | |
23/02/2009 |
2.78
|
35,050 | 2.87 | 2.87 | 2.78 | 0 | 11,500 | 0 | |
20/02/2009 |
2.87
|
12,520 | 2.87 | 2.87 | 2.78 | 0 | 5,500 | 0 | |
19/02/2009 |
2.87
|
17,870 | 2.83 | 2.91 | 2.78 | 0 | 6,630 | 0 | |
18/02/2009 |
2.83
|
41,320 | 2.95 | 2.95 | 2.83 | 0 | 12,500 | 0 | |
17/02/2009 |
2.95
|
23,570 | 2.95 | 2.95 | 2.91 | 0 | 10,690 | 0 | |
16/02/2009 |
2.95
|
6,200 | 2.95 | 3.04 | 2.95 | 0 | 5,500 | 0 | |
13/02/2009 |
2.95
|
19,850 | 2.95 | 2.95 | 2.91 | 0 | 15,950 | 0 | |
12/02/2009 |
2.95
|
81,510 | 3.04 | 3.04 | 2.91 | 0 | 59,290 | 0 | |
11/02/2009 |
3.04
|
40,780 | 3.17 | 3.17 | 3.04 | 0 | 28,060 | 0 | |
10/02/2009 |
3.17
|
60,180 | 3.30 | 3.30 | 3.17 | 0 | 0 | 0 | |
09/02/2009 |
3.30
|
20,340 | 3.34 | 3.34 | 3.30 | 1,810 | 0 | 0 |