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) |
-2.60 | -18.44% | 7,100 | 0 | 0 |
10.80
14.60
11.50
|
2 tháng
(2024-07-22) |
-1 | -8% | 7,300 | 0 | 0 |
10.80
14.60
11.50
|
3 tháng
(2024-06-21) |
-1.50 | -11.54% | 9,900 | 0 | 0 |
10.80
14.60
11.50
|
6 tháng
(2024-03-25) |
-7.40 | -39.15% | 17,300 | 0 | 0 |
10.80
18.90
11.50
|
12 tháng
(2023-09-25) |
-7.70 | -40.10% | 21,000 | 0 | 0 |
9.90
19.20
11.50
|
24 tháng
(2022-09-30) |
2.40 | 26.37% | 24,600 | 0 | 0 |
9.10
24.40
11.50
|
36 tháng
(2021-10-05) |
-0.30 | -2.54% | 85,216 | 1,300 | 0.0 |
8.40
24.40
11.50
|
60 tháng
(2019-10-16) |
-14.50 | -55.77% | 103,763 | 1,300 | 0.0 |
8.10
45.10
11.50
|
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
|
600 | 9.85 | 9.85 | 9.36 | 0 | 0 | 0 | |
01/07/2009 |
9.85
|
400 | 10.59 | 10.59 | 9.85 | 0 | 0 | 0 | |
30/06/2009 |
10.02
|
200 | 11.08 | 11.08 | 10.02 | 0 | 0 | 0 | |
29/06/2009 |
10.51
|
700 | 11.99 | 11.99 | 10.51 | 0 | 0 | 0 | |
26/06/2009 |
11.25
|
800 | 11.33 | 11.33 | 11.25 | 0 | 0 | 0 | |
25/06/2009 |
12.07
|
100 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
24/06/2009 |
11.17
|
400 | 11.49 | 11.49 | 11.17 | 0 | 0 | 0 | |
23/06/2009 |
10.92
|
200 | 11.49 | 11.49 | 10.92 | 0 | 0 | 0 | |
22/06/2009 |
11.08
|
400 | 11.66 | 11.66 | 10.18 | 0 | 0 | 0 | |
19/06/2009 |
11.25
|
600 | 11.41 | 11.41 | 10.02 | 0 | 0 | 0 | |
18/06/2009 |
10.92
|
900 | 11.66 | 11.66 | 10.18 | 0 | 0 | 0 | |
17/06/2009 |
10.75
|
400 | 11.49 | 11.49 | 10.75 | 0 | 0 | 0 | |
16/06/2009 |
10.92
|
2,400 | 12.31 | 12.31 | 10.92 | 0 | 0 | 0 | |
15/06/2009 |
11.49
|
2,800 | 12.15 | 12.15 | 11.49 | 0 | 0 | 0 | |
12/06/2009 |
11.33
|
900 | 11.58 | 11.58 | 10.84 | 0 | 0 | 0 | |
11/06/2009 |
10.84
|
3,300 | 10.67 | 10.84 | 10.67 | 0 | 0 | 0 | |
10/06/2009 |
10.10
|
2,300 | 11.58 | 11.58 | 10.10 | 0 | 0 | 0 | |
09/06/2009 |
11.00
|
6,500 | 11.00 | 11.00 | 10.67 | 0 | 0 | 0 | |
08/06/2009 |
10.34
|
1,400 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
05/06/2009 |
9.69
|
4,100 | 9.61 | 9.69 | 9.61 | 0 | 0 | 0 | |
04/06/2009 |
9.36
|
3,000 | 9.03 | 9.36 | 8.95 | 0 | 0 | 0 | |
03/06/2009 |
9.44
|
1,400 | 9.85 | 9.85 | 8.78 | 0 | 0 | 0 | |
02/06/2009 |
9.52
|
2,300 | 9.85 | 9.85 | 9.36 | 0 | 0 | 0 | |
01/06/2009 |
9.44
|
1,900 | 9.52 | 9.52 | 9.36 | 0 | 0 | 0 | |
29/05/2009 |
8.78
|
300 | 9.36 | 9.36 | 8.78 | 0 | 0 | 0 | |
28/05/2009 |
9.03
|
1,800 | 9.61 | 9.61 | 8.62 | 100 | 0 | 0 | |
27/05/2009 |
9.03
|
2,900 | 9.85 | 9.85 | 9.03 | 0 | 0 | 0 | |
26/05/2009 |
10.18
|
3,500 | 10.34 | 10.34 | 9.03 | 0 | 0 | 0 | |
25/05/2009 |
9.85
|
1,900 | 9.69 | 9.85 | 9.69 | 0 | 0 | 0 | |
22/05/2009 |
9.28
|
3,300 | 9.61 | 9.61 | 9.03 | 0 | 0 | 0 | |
21/05/2009 |
9.03
|
6,200 | 9.36 | 9.36 | 8.21 | 0 | 0 | 0 | |
20/05/2009 |
8.78
|
1,700 | 9.03 | 9.03 | 8.78 | 0 | 0 | 0 | |
19/05/2009 |
8.37
|
900 | 8.70 | 8.70 | 8.29 | 0 | 0 | 0 | |
18/05/2009 |
7.96
|
1,300 | 9.11 | 9.11 | 7.96 | 0 | 0 | 0 | |
15/05/2009 |
9.03
|
2,500 | 8.70 | 9.03 | 8.21 | 0 | 0 | 0 | |
14/05/2009 |
8.62
|
800 | 8.62 | 8.62 | 7.88 | 0 | 0 | 0 | |
13/05/2009 |
8.70
|
1,300 | 8.21 | 8.70 | 8.21 | 0 | 0 | 0 | |
12/05/2009 |
8.87
|
2,700 | 9.11 | 9.11 | 8.13 | 0 | 0 | 0 | |
11/05/2009 |
9.03
|
800 | 9.44 | 9.44 | 8.46 | 0 | 0 | 0 | |
08/05/2009 |
8.62
|
900 | 9.19 | 9.19 | 8.62 | 0 | 0 | 0 | |
07/05/2009 |
8.62
|
300 | 9.19 | 9.19 | 8.62 | 0 | 0 | 0 | |
06/05/2009 |
8.46
|
200 | 9.44 | 9.44 | 8.46 | 0 | 0 | 0 | |
05/05/2009 |
9.03
|
2,500 | 8.87 | 9.03 | 8.87 | 0 | 0 | 0 | |
04/05/2009 |
8.70
|
1,700 | 8.95 | 8.95 | 8.62 | 0 | 0 | 0 | |
29/04/2009 |
8.21
|
500 | 9.11 | 9.11 | 8.21 | 0 | 0 | 0 | |
28/04/2009 |
8.46
|
1,000 | 9.03 | 9.03 | 8.46 | 0 | 0 | 0 | |
27/04/2009 |
9.03
|
100 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
24/04/2009 |
9.03
|
100 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
23/04/2009 |
9.69
|
200 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
22/04/2009 |
10.34
|
100 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
21/04/2009 |
10.34
|
100 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
20/04/2009 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
17/04/2009 |
8.95
|
200 | 10.18 | 10.18 | 8.95 | 0 | 0 | 0 | |
16/04/2009 |
9.61
|
1,600 | 10.18 | 10.18 | 9.61 | 0 | 0 | 0 | |
15/04/2009 |
9.61
|
100 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
14/04/2009 |
9.03
|
300 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
13/04/2009 |
8.62
|
4,000 | 8.62 | 8.62 | 7.63 | 0 | 0 | 0 | |
10/04/2009 |
8.29
|
4,700 | 9.03 | 9.03 | 8.05 | 0 | 0 | 0 | |
09/04/2009 |
8.87
|
600 | 9.03 | 9.03 | 8.21 | 0 | 0 | 0 | |
08/04/2009: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
08/04/2009 |
8.87
|
700 | 8.54 | 8.87 | 8.54 | 0 | 0 | 0 | |
07/04/2009 |
8.62
|
1,700 | 8.62 | 8.62 | 8.54 | 200 | 0 | 0 | |
03/04/2009 |
8.62
|
2,200 | 9.18 | 9.18 | 8.22 | 0 | 0 | 0 | |
02/04/2009 |
8.94
|
2,200 | 8.86 | 8.94 | 8.62 | 0 | 0 | 0 | |
01/04/2009 |
8.94
|
200 | 8.78 | 8.94 | 8.78 | 0 | 0 | 0 | |
31/03/2009 |
8.38
|
200 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
30/03/2009 |
8.14
|
1,700 | 8.46 | 8.46 | 7.50 | 0 | 0 | 0 | |
27/03/2009 |
7.98
|
1,200 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
26/03/2009 |
7.50
|
200 | 7.02 | 7.50 | 7.50 | 0 | 0 | 0 | |
25/03/2009 |
7.42
|
1,100 | 7.42 | 7.42 | 6.94 | 0 | 0 | 0 | |
24/03/2009 |
7.34
|
4,300 | 7.82 | 8.14 | 7.34 | 0 | 0 | 0 | |
23/03/2009 |
7.58
|
1,200 | 8.14 | 8.70 | 7.58 | 0 | 0 | 0 | |
20/03/2009 |
7.90
|
1,000 | 8.46 | 8.94 | 7.90 | 0 | 0 | 0 | |
19/03/2009 |
8.70
|
900 | 8.70 | 9.26 | 8.14 | 0 | 0 | 0 | |
18/03/2009 |
8.70
|
2,800 | 9.18 | 9.58 | 8.54 | 0 | 0 | 0 | |
17/03/2009 |
9.18
|
500 | 9.82 | 9.18 | 9.18 | 0 | 0 | 0 | |
16/03/2009 |
9.18
|
400 | 9.82 | 10.38 | 9.18 | 0 | 0 | 0 | |
13/03/2009 |
9.82
|
200 | 10.14 | 9.82 | 9.82 | 0 | 0 | 0 | |
12/03/2009 |
9.50
|
300 | 9.82 | 10.46 | 9.50 | 0 | 0 | 0 | |
11/03/2009 |
9.82
|
200 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
10/03/2009 |
9.82
|
100 | 9.18 | 9.82 | 9.82 | 0 | 0 | 0 | |
09/03/2009 |
9.26
|
400 | 9.50 | 9.26 | 9.18 | 0 | 0 | 0 | |
06/03/2009 |
9.50
|
200 | 8.94 | 9.50 | 9.50 | 0 | 0 | 0 | |
05/03/2009 |
9.02
|
500 | 9.26 | 9.02 | 8.62 | 0 | 0 | 0 | |
04/03/2009 |
9.26
|
200 | 9.02 | 9.26 | 9.26 | 0 | 0 | 0 | |
03/03/2009 |
8.46
|
300 | 9.02 | 9.26 | 8.46 | 0 | 0 | 0 | |
02/03/2009 |
9.02
|
200 | 8.46 | 9.02 | 9.02 | 0 | 0 | 0 | |
27/02/2009 |
8.94
|
1,500 | 8.46 | 9.02 | 7.90 | 0 | 0 | 0 | |
26/02/2009 |
8.30
|
600 | 8.86 | 9.34 | 8.30 | 0 | 0 | 0 | |
25/02/2009 |
9.10
|
300 | 9.34 | 9.10 | 8.78 | 0 | 0 | 0 | |
24/02/2009 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
23/02/2009 |
9.02
|
200 | 9.58 | 9.58 | 9.02 | 0 | 0 | 0 | |
20/02/2009 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
19/02/2009 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
18/02/2009 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
17/02/2009 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
16/02/2009 |
9.10
|
500 | 9.02 | 9.10 | 9.02 | 0 | 0 | 0 | |
13/02/2009 |
9.02
|
200 | 9.10 | 9.10 | 9.02 | 0 | 0 | 0 | |
12/02/2009 |
9.10
|
600 | 9.10 | 9.10 | 8.54 | 0 | 0 | 0 | |
11/02/2009 |
9.18
|
300 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
10/02/2009 |
9.18
|
1,000 | 9.82 | 9.82 | 8.78 | 0 | 0 | 0 |