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) |
-0.60 | -13.33% | 200 | 0 | 0 |
3.90
4.50
3.90
|
2 tháng
(2024-07-22) |
-0.90 | -18.75% | 1,800 | 0 | 0 |
3.90
5
3.90
|
3 tháng
(2024-06-21) |
-2.20 | -36.07% | 7,900 | 0 | 0 |
3.90
6.10
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 32,901 | 0 | 0 |
3.90
6.30
3.90
|
12 tháng
(2023-09-25) |
0.40 | 11.43% | 45,624 | -600 | -0.0 |
2.30
6.30
3.90
|
24 tháng
(2022-09-30) |
-4.20 | -51.85% | 82,996 | -600 | -0.0 |
2.30
11.70
3.90
|
36 tháng
(2021-10-05) |
-7.10 | -64.55% | 238,380 | -800 | 0.0 |
2.30
14.40
3.90
|
60 tháng
(2019-10-16) |
-2.61 | -40.05% | 2,018,591 | -248,400 | -1.9 |
2.30
14.50
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
9.85
|
2,800 | 9.63 | 10.14 | 9.77 | 0 | 0 | 0 | |
01/07/2009 |
9.63
|
19,600 | 10.21 | 10.79 | 9.55 | 0 | 0 | 0 | |
30/06/2009 |
10.21
|
6,100 | 10.21 | 11.01 | 9.85 | 0 | 0 | 0 | |
29/06/2009 |
10.21
|
4,000 | 10.65 | 10.72 | 10.14 | 0 | 0 | 0 | |
26/06/2009 |
10.65
|
9,200 | 10.58 | 11.16 | 10.21 | 0 | 0 | 0 | |
25/06/2009 |
10.58
|
7,200 | 10.58 | 11.09 | 10.36 | 0 | 0 | 0 | |
24/06/2009 |
10.58
|
16,400 | 9.85 | 10.72 | 10.36 | 0 | 0 | 0 | |
23/06/2009 |
9.85
|
20,800 | 10.36 | 11.23 | 9.85 | 0 | 0 | 0 | |
22/06/2009 |
10.36
|
24,500 | 10.87 | 11.74 | 10.36 | 0 | 0 | 0 | |
19/06/2009 |
10.87
|
12,300 | 11.30 | 11.96 | 10.87 | 0 | 0 | 0 | |
18/06/2009 |
11.30
|
17,500 | 10.94 | 11.45 | 11.09 | 0 | 0 | 0 | |
17/06/2009 |
10.94
|
31,400 | 11.09 | 11.09 | 10.50 | 0 | 0 | 0 | |
16/06/2009 |
11.09
|
28,100 | 12.03 | 12.03 | 11.09 | 0 | 0 | 0 | |
15/06/2009 |
12.03
|
51,200 | 12.33 | 13.20 | 11.67 | 0 | 0 | 0 | |
12/06/2009 |
12.33
|
31,500 | 12.33 | 12.84 | 12.03 | 0 | 0 | 0 | |
11/06/2009 |
12.33
|
71,600 | 12.33 | 12.69 | 11.52 | 0 | 0 | 0 | |
10/06/2009 |
12.33
|
47,500 | 12.98 | 12.98 | 12.33 | 0 | 0 | 0 | |
09/06/2009 |
12.98
|
39,700 | 13.27 | 14.00 | 12.76 | 0 | 0 | 0 | |
08/06/2009 |
13.27
|
45,800 | 12.47 | 13.27 | 12.47 | 0 | 1,000 | 0 | |
05/06/2009 |
12.47
|
174,000 | 11.96 | 12.47 | 12.40 | 0 | 0 | 0 | |
04/06/2009 |
11.96
|
120,300 | 11.16 | 11.96 | 11.30 | 0 | 0 | 0 | |
03/06/2009 |
11.16
|
25,900 | 11.30 | 12.03 | 11.01 | 0 | 0 | 0 | |
02/06/2009 |
11.30
|
52,600 | 11.30 | 11.89 | 11.01 | 0 | 0 | 0 | |
01/06/2009 |
11.30
|
35,500 | 10.94 | 11.67 | 11.16 | 0 | 0 | 0 | |
29/05/2009 |
10.94
|
17,500 | 11.09 | 11.89 | 10.65 | 200 | 0 | 0 | |
28/05/2009 |
11.09
|
19,200 | 11.67 | 11.89 | 11.09 | 0 | 0 | 0 | |
27/05/2009 |
11.67
|
59,300 | 11.60 | 12.25 | 11.60 | 1,200 | 0 | 0 | |
26/05/2009 |
11.60
|
104,300 | 10.87 | 11.60 | 10.94 | 0 | 0 | 0 | |
25/05/2009 |
10.87
|
3,500 | 10.50 | 10.87 | 10.87 | 0 | 0 | 0 | |
22/05/2009 |
10.50
|
119,200 | 9.99 | 10.50 | 9.85 | 0 | 0 | 0 | |
21/05/2009 |
9.99
|
56,700 | 9.48 | 10.06 | 9.41 | 0 | 0 | 0 | |
20/05/2009 |
9.48
|
14,800 | 9.48 | 10.06 | 9.48 | 0 | 0 | 0 | |
19/05/2009 |
9.48
|
62,800 | 9.12 | 9.48 | 9.34 | 0 | 0 | 0 | |
18/05/2009 |
9.12
|
48,300 | 8.90 | 9.34 | 8.46 | 0 | 0 | 0 | |
15/05/2009 |
8.90
|
35,000 | 8.82 | 9.41 | 8.68 | 0 | 0 | 0 | |
14/05/2009 |
8.82
|
8,600 | 8.75 | 9.55 | 8.61 | 0 | 0 | 0 | |
13/05/2009 |
8.75
|
47,000 | 9.41 | 9.77 | 8.75 | 0 | 0 | 0 | |
12/05/2009 |
9.41
|
14,400 | 9.04 | 9.48 | 8.75 | 0 | 0 | 0 | |
11/05/2009 |
9.04
|
3,000 | 9.48 | 9.99 | 9.04 | 0 | 0 | 0 | |
08/05/2009 |
9.48
|
35,900 | 9.48 | 9.63 | 9.12 | 0 | 0 | 0 | |
07/05/2009 |
9.48
|
35,000 | 8.82 | 9.55 | 9.19 | 0 | 4,000 | 0 | |
06/05/2009 |
8.82
|
7,400 | 9.41 | 9.70 | 8.82 | 0 | 0 | 0 | |
05/05/2009 |
9.41
|
91,800 | 8.97 | 9.55 | 9.26 | 0 | 0 | 0 | |
04/05/2009 |
8.97
|
36,600 | 8.46 | 8.97 | 8.82 | 500 | 0 | 0 | |
29/04/2009 |
8.46
|
3,000 | 8.46 | 8.46 | 8.31 | 0 | 0 | 0 | |
28/04/2009 |
8.46
|
4,000 | 7.88 | 8.46 | 8.10 | 0 | 0 | 0 | |
27/04/2009 |
7.88
|
700 | 8.10 | 8.53 | 7.88 | 0 | 0 | 0 | |
24/04/2009 |
8.10
|
6,200 | 8.46 | 8.46 | 8.10 | 0 | 0 | 0 | |
23/04/2009 |
8.46
|
5,800 | 8.31 | 8.53 | 8.46 | 0 | 0 | 0 | |
22/04/2009 |
8.31
|
5,900 | 8.02 | 8.39 | 8.10 | 0 | 0 | 0 | |
21/04/2009 |
8.02
|
6,900 | 7.80 | 8.02 | 7.37 | 0 | 0 | 0 | |
20/04/2009 |
7.80
|
11,800 | 8.46 | 8.46 | 7.80 | 0 | 0 | 0 | |
17/04/2009 |
8.46
|
19,700 | 8.90 | 8.90 | 8.17 | 0 | 0 | 0 | |
16/04/2009 |
8.90
|
800 | 8.90 | 8.90 | 8.46 | 0 | 0 | 0 | |
15/04/2009 |
8.90
|
8,300 | 9.48 | 9.48 | 8.90 | 0 | 0 | 0 | |
14/04/2009 |
9.48
|
9,400 | 9.55 | 9.92 | 9.48 | 0 | 0 | 0 | |
13/04/2009 |
9.55
|
61,300 | 8.97 | 9.55 | 9.04 | 0 | 11,000 | 0 | |
10/04/2009 |
8.97
|
12,700 | 8.53 | 9.04 | 8.90 | 0 | 0 | 0 | |
09/04/2009 |
8.53
|
7,700 | 8.82 | 8.82 | 8.53 | 4,000 | 0 | 0 | |
08/04/2009 |
8.82
|
7,500 | 9.04 | 9.04 | 8.75 | 0 | 0 | 0 | |
07/04/2009 |
9.04
|
19,600 | 8.68 | 9.04 | 8.61 | 0 | 0 | 0 | |
03/04/2009 |
8.68
|
18,700 | 8.31 | 8.68 | 8.24 | 0 | 0 | 0 | |
02/04/2009 |
8.31
|
11,300 | 8.10 | 8.31 | 8.10 | 0 | 0 | 0 | |
01/04/2009 |
8.10
|
14,500 | 8.02 | 8.17 | 7.80 | 0 | 0 | 0 | |
31/03/2009 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
30/03/2009 |
8.02
|
5,000 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
27/03/2009 |
8.02
|
4,800 | 8.02 | 8.17 | 7.88 | 0 | 0 | 0 | |
26/03/2009 |
8.02
|
3,700 | 8.02 | 8.02 | 7.95 | 0 | 0 | 0 | |
25/03/2009 |
8.02
|
5,200 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
24/03/2009 |
8.02
|
800 | 8.02 | 8.02 | 7.88 | 0 | 0 | 0 | |
23/03/2009 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
20/03/2009: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
20/03/2009 |
8.02
|
3,300 | 8.17 | 8.17 | 7.80 | 0 | 0 | 0 | |
19/03/2009 |
8.17
|
2,200 | 8.17 | 8.52 | 8.17 | 0 | 0 | 0 | |
18/03/2009 |
8.17
|
6,600 | 8.10 | 8.52 | 8.10 | 0 | 0 | 0 | |
17/03/2009 |
8.10
|
1,600 | 8.03 | 8.10 | 8.03 | 0 | 0 | 0 | |
16/03/2009 |
8.03
|
7,300 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
13/03/2009 |
8.03
|
1,600 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
12/03/2009 |
8.03
|
9,500 | 8.03 | 8.03 | 7.96 | 0 | 0 | 0 | |
11/03/2009 |
8.03
|
2,500 | 7.47 | 8.10 | 7.96 | 0 | 0 | 0 | |
10/03/2009 |
7.47
|
6,400 | 7.68 | 7.82 | 7.47 | 0 | 0 | 0 | |
09/03/2009 |
7.68
|
2,000 | 7.68 | 7.75 | 7.68 | 0 | 0 | 0 | |
06/03/2009 |
7.68
|
5,300 | 7.82 | 7.89 | 7.68 | 0 | 0 | 0 | |
05/03/2009 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
04/03/2009 |
7.82
|
100 | 7.68 | 7.82 | 7.82 | 0 | 0 | 0 | |
03/03/2009 |
7.68
|
5,000 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
02/03/2009 |
7.68
|
6,100 | 7.96 | 8.03 | 7.68 | 0 | 0 | 0 | |
27/02/2009 |
7.96
|
2,000 | 7.68 | 7.96 | 7.68 | 0 | 0 | 0 | |
26/02/2009 |
7.68
|
500 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
25/02/2009 |
7.68
|
200 | 7.26 | 7.68 | 7.68 | 0 | 0 | 0 | |
24/02/2009 |
7.26
|
14,700 | 7.82 | 7.82 | 7.26 | 0 | 0 | 0 | |
23/02/2009 |
7.82
|
3,700 | 7.89 | 7.89 | 7.75 | 0 | 0 | 0 | |
20/02/2009 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
19/02/2009 |
7.89
|
0 | 7.82 | 7.89 | 7.89 | 0 | 0 | 0 | |
18/02/2009 |
7.82
|
800 | 8.24 | 8.38 | 7.82 | 0 | 0 | 0 | |
17/02/2009 |
8.24
|
1,200 | 8.17 | 8.24 | 8.24 | 0 | 0 | 0 | |
16/02/2009 |
8.17
|
10,100 | 8.52 | 8.52 | 8.17 | 0 | 0 | 0 | |
13/02/2009 |
8.52
|
1,000 | 8.03 | 8.52 | 8.52 | 0 | 0 | 0 | |
12/02/2009 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
11/02/2009 |
8.03
|
3,100 | 8.38 | 8.38 | 8.03 | 0 | 0 | 0 | |
10/02/2009 |
8.38
|
9,200 | 8.59 | 8.59 | 8.17 | 1,000 | 0 | 0 |