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) |
-0.20 | -4.17% | 1,246,200 | 0 | 0 |
3.90
4.90
4.60
|
2 tháng
(2024-07-22) |
-6 | -56.60% | 3,143,300 | -3,500 | -0.0 |
3.90
10.60
4.60
|
3 tháng
(2024-06-21) |
-8.40 | -64.62% | 5,348,400 | 2,500 | 0.0 |
3.90
14.40
4.60
|
6 tháng
(2024-03-25) |
0.60 | 15% | 12,210,146 | 2,500 | 0.0 |
3.90
14.40
4.60
|
12 tháng
(2023-09-25) |
0.80 | 21.05% | 14,533,419 | 2,500 | 0.0 |
3.30
14.40
4.60
|
24 tháng
(2022-09-30) |
-0.10 | -2.13% | 16,682,747 | 8,593 | 0.0 |
3
14.40
4.60
|
36 tháng
(2021-10-05) |
-1.80 | -28.13% | 25,655,059 | -14,007 | -0.2 |
3
14.40
4.60
|
60 tháng
(2019-10-16) |
2.28 | 98.28% | 32,415,500 | -1,225,882 | -5.3 |
2.32
14.40
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
6.89
|
14,000 | 6.04 | 6.89 | 6.04 | 0 | 0 | 0 | |
01/07/2009 |
6.53
|
30,500 | 6.47 | 6.53 | 6.41 | 0 | 0 | 0 | |
30/06/2009 |
6.83
|
19,700 | 6.77 | 7.13 | 6.77 | 0 | 0 | 0 | |
29/06/2009 |
7.13
|
5,400 | 7.25 | 7.25 | 7.01 | 0 | 0 | 0 | |
26/06/2009 |
7.43
|
9,200 | 7.25 | 7.61 | 6.95 | 0 | 0 | 0 | |
25/06/2009 |
7.13
|
12,100 | 7.61 | 7.61 | 7.13 | 0 | 0 | 0 | |
24/06/2009 |
7.19
|
11,400 | 6.41 | 7.19 | 6.41 | 0 | 0 | 0 | |
23/06/2009 |
6.77
|
49,300 | 6.77 | 6.95 | 6.77 | 0 | 0 | 0 | |
22/06/2009 |
7.19
|
31,200 | 7.31 | 7.37 | 7.19 | 0 | 0 | 0 | |
19/06/2009 |
7.61
|
37,600 | 7.98 | 8.04 | 7.25 | 0 | 0 | 0 | |
18/06/2009 |
7.67
|
17,300 | 7.61 | 7.67 | 7.25 | 0 | 0 | 0 | |
17/06/2009 |
7.80
|
61,900 | 7.01 | 7.80 | 7.01 | 0 | 0 | 0 | |
16/06/2009 |
7.49
|
53,900 | 7.49 | 7.86 | 7.49 | 0 | 0 | 0 | |
15/06/2009 |
8.04
|
86,400 | 8.76 | 8.76 | 8.04 | 0 | 0 | 0 | |
12/06/2009 |
8.34
|
89,200 | 9.06 | 9.06 | 8.16 | 0 | 0 | 0 | |
11/06/2009 |
8.64
|
109,800 | 7.80 | 8.76 | 7.80 | 0 | 0 | 0 | |
10/06/2009 |
8.34
|
76,300 | 8.82 | 8.82 | 8.34 | 0 | 0 | 0 | |
09/06/2009 |
9.06
|
163,300 | 9.85 | 9.85 | 8.64 | 0 | 0 | 0 | |
08/06/2009 |
9.25
|
66,600 | 9.25 | 9.25 | 9.18 | 0 | 0 | 0 | |
05/06/2009 |
8.64
|
245,400 | 8.46 | 8.64 | 8.28 | 0 | 0 | 0 | |
04/06/2009 |
8.16
|
162,400 | 7.55 | 8.34 | 7.55 | 0 | 0 | 0 | |
03/06/2009 |
7.80
|
23,400 | 8.34 | 8.34 | 7.55 | 0 | 0 | 0 | |
02/06/2009 |
8.10
|
86,500 | 8.16 | 8.16 | 7.86 | 0 | 0 | 0 | |
01/06/2009 |
7.73
|
55,700 | 7.61 | 7.73 | 7.55 | 0 | 0 | 0 | |
29/05/2009 |
7.31
|
55,300 | 7.25 | 7.55 | 7.01 | 0 | 0 | 0 | |
28/05/2009 |
7.37
|
140,100 | 8.16 | 8.16 | 7.37 | 0 | 0 | 0 | |
27/05/2009 |
7.92
|
195,600 | 7.92 | 7.92 | 7.80 | 0 | 0 | 0 | |
26/05/2009 |
7.55
|
131,500 | 7.55 | 7.55 | 7.19 | 0 | 0 | 0 | |
25/05/2009 |
7.19
|
151,700 | 7.13 | 7.19 | 6.65 | 0 | 0 | 0 | |
22/05/2009 |
6.77
|
449,500 | 6.77 | 6.77 | 6.65 | 0 | 0 | 0 | |
21/05/2009 |
6.34
|
13,000 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
20/05/2009 |
5.98
|
19,900 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
19/05/2009 |
5.68
|
171,600 | 5.50 | 5.68 | 5.50 | 0 | 0 | 0 | |
18/05/2009 |
5.32
|
35,200 | 5.32 | 5.38 | 5.26 | 0 | 0 | 0 | |
15/05/2009 |
5.38
|
72,000 | 5.26 | 5.44 | 5.14 | 0 | 0 | 0 | |
14/05/2009 |
4.95
|
62,700 | 5.32 | 5.32 | 4.89 | 0 | 22,000 | 0 | |
13/05/2009 |
5.20
|
106,400 | 5.08 | 5.20 | 5.02 | 0 | 0 | 0 | |
12/05/2009 |
5.02
|
52,100 | 4.77 | 5.02 | 4.77 | 0 | 0 | 0 | |
11/05/2009 |
4.77
|
25,900 | 4.77 | 4.83 | 4.71 | 0 | 0 | 0 | |
08/05/2009 |
4.89
|
54,100 | 4.89 | 4.89 | 4.59 | 0 | 0 | 0 | |
07/05/2009 |
4.83
|
67,000 | 5.08 | 5.08 | 4.83 | 0 | 0 | 0 | |
06/05/2009 |
4.89
|
21,100 | 4.95 | 5.02 | 4.89 | 0 | 0 | 0 | |
05/05/2009 |
5.02
|
35,000 | 5.32 | 5.32 | 4.83 | 0 | 0 | 0 | |
04/05/2009 |
5.02
|
46,100 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
29/04/2009 |
4.83
|
43,100 | 4.59 | 4.83 | 4.59 | 0 | 0 | 0 | |
28/04/2009 |
4.77
|
15,400 | 4.77 | 4.83 | 4.77 | 0 | 0 | 0 | |
27/04/2009 |
4.71
|
19,200 | 4.77 | 5.14 | 4.71 | 0 | 0 | 0 | |
24/04/2009 |
4.95
|
9,300 | 5.32 | 5.32 | 4.77 | 0 | 0 | 0 | |
23/04/2009 |
5.08
|
65,400 | 4.83 | 5.08 | 4.83 | 0 | 0 | 0 | |
22/04/2009 |
4.77
|
4,200 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
21/04/2009 |
4.89
|
90,600 | 4.35 | 4.95 | 4.35 | 0 | 0 | 0 | |
20/04/2009 |
4.65
|
44,200 | 4.71 | 4.71 | 4.65 | 0 | 0 | 0 | |
17/04/2009 |
4.89
|
37,400 | 5.38 | 5.38 | 4.83 | 0 | 0 | 0 | |
16/04/2009 |
5.32
|
33,500 | 5.50 | 5.56 | 5.02 | 0 | 0 | 0 | |
15/04/2009 |
5.38
|
31,800 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 | |
14/04/2009 |
5.80
|
99,500 | 5.44 | 5.80 | 5.38 | 0 | 0 | 0 | |
13/04/2009 |
5.44
|
52,400 | 5.32 | 5.44 | 5.32 | 0 | 0 | 0 | |
10/04/2009 |
5.14
|
110,200 | 5.08 | 5.14 | 5.02 | 0 | 0 | 0 | |
09/04/2009 |
4.71
|
11,800 | 4.89 | 4.89 | 4.65 | 0 | 0 | 0 | |
08/04/2009 |
4.77
|
27,200 | 4.95 | 5.02 | 4.77 | 0 | 0 | 0 | |
07/04/2009 |
5.20
|
52,300 | 5.14 | 5.20 | 4.65 | 100 | 0 | 0 | |
03/04/2009 |
4.89
|
89,900 | 4.59 | 4.89 | 4.59 | 0 | 100 | 0 | |
02/04/2009 |
4.65
|
36,000 | 4.41 | 4.65 | 4.41 | 0 | 0 | 0 | |
01/04/2009 |
4.41
|
20,800 | 4.41 | 4.41 | 4.35 | 0 | 4,000 | 0 | |
31/03/2009 |
4.23
|
5,700 | 4.41 | 4.41 | 3.99 | 0 | 0 | 0 | |
30/03/2009 |
4.23
|
13,000 | 4.41 | 4.41 | 4.17 | 0 | 0 | 0 | |
27/03/2009 |
4.41
|
25,100 | 4.65 | 4.65 | 4.41 | 0 | 0 | 0 | |
26/03/2009 |
4.47
|
8,600 | 4.53 | 4.53 | 4.47 | 100 | 0 | 0 | |
25/03/2009 |
4.47
|
16,700 | 4.47 | 4.53 | 4.47 | 1,000 | 0 | 0 | |
24/03/2009 |
4.53
|
9,000 | 4.29 | 4.53 | 4.35 | 0 | 2,000 | 0 | |
23/03/2009 |
4.29
|
5,800 | 4.47 | 4.41 | 4.23 | 0 | 0 | 0 | |
20/03/2009 |
4.53
|
7,000 | 4.77 | 4.53 | 4.47 | 0 | 0 | 0 | |
19/03/2009 |
4.53
|
16,600 | 4.77 | 4.95 | 4.53 | 0 | 0 | 0 | |
18/03/2009 |
4.83
|
67,100 | 4.53 | 4.83 | 4.59 | 0 | 0 | 0 | |
17/03/2009 |
4.59
|
19,800 | 4.47 | 4.65 | 4.41 | 0 | 0 | 0 | |
16/03/2009: Cổ tức tiền mặt tỉ lệ: 6.2% | |||||||||
16/03/2009 |
4.47
|
9,100 | 4.41 | 4.65 | 4.47 | 0 | 0 | 0 | |
13/03/2009 |
4.34
|
8,800 | 4.34 | 4.56 | 4.28 | 0 | 0 | 0 | |
12/03/2009 |
4.28
|
26,900 | 4.39 | 4.67 | 4.28 | 0 | 400 | 0 | |
11/03/2009 |
4.45
|
44,900 | 4.17 | 4.45 | 4.23 | 0 | 0 | 0 | |
10/03/2009 |
4.28
|
47,800 | 4.06 | 4.28 | 4.06 | 0 | 0 | 0 | |
09/03/2009 |
4.12
|
33,300 | 3.95 | 4.12 | 3.95 | 0 | 0 | 0 | |
06/03/2009 |
4.00
|
10,500 | 4.06 | 4.06 | 3.84 | 0 | 0 | 0 | |
05/03/2009 |
4.06
|
6,700 | 4.00 | 4.17 | 3.89 | 0 | 0 | 0 | |
04/03/2009 |
3.95
|
10,000 | 3.89 | 4.12 | 3.95 | 0 | 0 | 0 | |
03/03/2009 |
3.89
|
14,500 | 3.67 | 3.89 | 3.84 | 0 | 0 | 0 | |
02/03/2009 |
3.67
|
3,300 | 3.73 | 3.67 | 3.62 | 0 | 0 | 0 | |
27/02/2009 |
3.78
|
8,100 | 3.84 | 3.89 | 3.67 | 0 | 400 | 0 | |
26/02/2009 |
3.89
|
16,300 | 3.67 | 3.89 | 3.67 | 0 | 0 | 0 | |
25/02/2009 |
3.62
|
11,700 | 3.45 | 3.67 | 3.62 | 0 | 0 | 0 | |
24/02/2009 |
3.50
|
25,800 | 3.67 | 3.50 | 3.45 | 0 | 0 | 0 | |
23/02/2009 |
3.67
|
63,800 | 3.78 | 3.78 | 3.67 | 0 | 0 | 0 | |
20/02/2009 |
3.95
|
9,200 | 4.00 | 4.00 | 3.89 | 0 | 0 | 0 | |
19/02/2009 |
3.89
|
5,500 | 4.17 | 4.17 | 3.89 | 0 | 0 | 0 | |
18/02/2009 |
3.89
|
19,000 | 4.39 | 4.39 | 3.89 | 0 | 0 | 0 | |
17/02/2009 |
4.28
|
7,900 | 4.23 | 4.28 | 4.12 | 0 | 0 | 0 | |
16/02/2009 |
4.39
|
8,000 | 4.78 | 4.78 | 4.39 | 0 | 0 | 0 | |
13/02/2009 |
4.45
|
200 | 4.51 | 4.51 | 4.45 | 0 | 0 | 0 | |
12/02/2009 |
4.23
|
11,100 | 4.45 | 4.56 | 4.17 | 0 | 0 | 0 | |
11/02/2009 |
4.45
|
2,500 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
10/02/2009 |
4.62
|
1,100 | 4.45 | 4.62 | 4.45 | 0 | 0 | 0 |