Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0 | 0% | 91,505 | 0 | 0 |
12
12
12
|
2 tháng
(2024-09-23) |
-0.50 | -4% | 101,595 | 0 | 0 |
12
12.50
12
|
3 tháng
(2024-08-23) |
-0.50 | -4% | 260,095 | -800 | -0.0 |
12
13.70
12
|
6 tháng
(2024-05-27) |
-2 | -14.29% | 581,623 | 200 | 0.0 |
11.80
14
12
|
12 tháng
(2023-11-27) |
-1.50 | -11.11% | 638,672 | 500 | 0.0 |
11.80
17.50
12
|
24 tháng
(2022-12-02) |
-11 | -47.83% | 1,162,536 | 796 | 0.1 |
10.80
25.20
12
|
36 tháng
(2021-12-07) |
-11.90 | -49.79% | 1,608,453 | -1,087 | 0.0 |
10.80
26.90
12
|
60 tháng
(2019-12-18) |
-13.90 | -53.67% | 2,081,097 | -22,569 | -0.4 |
10.80
30.10
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/09/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/09/2009 |
3.81
|
600 | 3.76 | 3.81 | 3.72 | 0 | 0 | 0 | |
04/09/2009 |
3.76
|
2,600 | 3.84 | 3.84 | 3.76 | 0 | 0 | 0 | |
03/09/2009 |
3.84
|
2,200 | 3.61 | 3.88 | 3.84 | 0 | 0 | 0 | |
01/09/2009 |
3.61
|
6,900 | 3.85 | 3.93 | 3.61 | 0 | 0 | 0 | |
31/08/2009 |
3.85
|
2,900 | 3.63 | 3.85 | 3.65 | 0 | 0 | 0 | |
28/08/2009 |
3.63
|
7,300 | 3.55 | 3.72 | 3.53 | 0 | 1,200 | 0 | |
27/08/2009 |
3.55
|
7,100 | 3.56 | 3.56 | 3.50 | 0 | 600 | 0 | |
26/08/2009 |
3.56
|
1,500 | 3.53 | 3.56 | 3.53 | 0 | 0 | 0 | |
25/08/2009 |
3.53
|
11,600 | 3.54 | 3.56 | 3.52 | 0 | 0 | 0 | |
24/08/2009 |
3.54
|
6,100 | 3.55 | 3.55 | 3.53 | 0 | 0 | 0 | |
21/08/2009 |
3.55
|
15,600 | 3.53 | 3.55 | 3.53 | 0 | 0 | 0 | |
20/08/2009 |
3.53
|
3,900 | 3.52 | 3.54 | 3.50 | 0 | 0 | 0 | |
19/08/2009 |
3.52
|
8,900 | 3.46 | 3.52 | 3.46 | 0 | 0 | 0 | |
18/08/2009 |
3.46
|
1,700 | 3.51 | 3.53 | 3.35 | 0 | 0 | 0 | |
17/08/2009 |
3.51
|
2,400 | 3.52 | 3.55 | 3.51 | 0 | 0 | 0 | |
14/08/2009 |
3.52
|
0 | 3.53 | 3.52 | 3.52 | 0 | 0 | 0 | |
13/08/2009 |
3.53
|
1,700 | 3.50 | 3.53 | 3.50 | 0 | 0 | 0 | |
12/08/2009 |
3.50
|
7,500 | 3.51 | 3.51 | 3.50 | 0 | 900 | 0 | |
11/08/2009 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
10/08/2009 |
3.51
|
4,300 | 3.51 | 3.51 | 3.51 | 0 | 2,000 | 0 | |
07/08/2009 |
3.51
|
100 | 3.51 | 3.51 | 3.51 | 0 | 100 | 0 | |
06/08/2009 |
3.51
|
3,200 | 3.38 | 3.51 | 3.46 | 0 | 500 | 0 | |
05/08/2009 |
3.38
|
3,200 | 3.15 | 3.41 | 3.20 | 0 | 0 | 0 | |
04/08/2009 |
3.15
|
1,000 | 3.17 | 3.23 | 3.13 | 0 | 0 | 0 | |
03/08/2009 |
3.17
|
1,900 | 3.16 | 3.23 | 3.00 | 0 | 0 | 0 | |
31/07/2009 |
3.16
|
1,900 | 3.38 | 3.38 | 3.16 | 0 | 0 | 0 | |
30/07/2009 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
29/07/2009 |
3.38
|
600 | 3.61 | 3.61 | 3.36 | 0 | 0 | 0 | |
28/07/2009 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
27/07/2009 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
24/07/2009 |
3.61
|
600 | 3.53 | 3.62 | 3.61 | 0 | 0 | 0 | |
23/07/2009 |
3.53
|
1,200 | 3.38 | 3.55 | 3.53 | 0 | 0 | 0 | |
22/07/2009 |
3.38
|
1,300 | 3.53 | 3.75 | 3.38 | 0 | 0 | 0 | |
21/07/2009 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
20/07/2009 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
17/07/2009 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
16/07/2009 |
3.53
|
200 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 | |
15/07/2009 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
14/07/2009 |
3.60
|
200 | 3.62 | 3.62 | 3.60 | 0 | 0 | 0 | |
13/07/2009 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
10/07/2009 |
3.62
|
0 | 3.53 | 3.62 | 3.62 | 0 | 0 | 0 | |
09/07/2009 |
3.53
|
500 | 3.63 | 3.68 | 3.53 | 0 | 0 | 0 | |
08/07/2009 |
3.63
|
300 | 3.53 | 3.63 | 3.63 | 0 | 0 | 0 | |
07/07/2009 |
3.53
|
6,600 | 3.75 | 3.76 | 3.53 | 0 | 0 | 0 | |
06/07/2009 |
3.75
|
300 | 3.56 | 3.75 | 3.75 | 0 | 0 | 0 | |
03/07/2009 |
3.56
|
0 | 3.65 | 3.56 | 3.56 | 0 | 0 | 0 | |
02/07/2009 |
3.65
|
1,500 | 3.61 | 3.65 | 3.44 | 0 | 0 | 0 | |
01/07/2009 |
3.61
|
400 | 3.61 | 3.71 | 3.61 | 0 | 0 | 0 | |
30/06/2009 |
3.61
|
300 | 3.47 | 3.61 | 3.60 | 0 | 0 | 0 | |
29/06/2009 |
3.47
|
2,100 | 3.40 | 3.53 | 3.23 | 0 | 0 | 0 | |
26/06/2009 |
3.40
|
1,200 | 3.61 | 3.75 | 3.40 | 0 | 0 | 0 | |
25/06/2009 |
3.61
|
1,200 | 3.59 | 3.67 | 3.61 | 0 | 0 | 0 | |
24/06/2009 |
3.59
|
300 | 3.47 | 3.59 | 3.57 | 0 | 0 | 0 | |
23/06/2009 |
3.47
|
2,100 | 3.53 | 3.64 | 3.47 | 0 | 0 | 0 | |
22/06/2009 |
3.53
|
600 | 3.34 | 3.53 | 3.16 | 0 | 0 | 0 | |
19/06/2009 |
3.34
|
3,700 | 3.57 | 3.57 | 3.34 | 0 | 0 | 0 | |
18/06/2009 |
3.57
|
200 | 3.59 | 3.59 | 3.57 | 0 | 0 | 0 | |
17/06/2009 |
3.59
|
4,600 | 3.59 | 3.59 | 3.35 | 0 | 0 | 0 | |
16/06/2009 |
3.59
|
200 | 3.86 | 3.86 | 3.59 | 0 | 0 | 0 | |
15/06/2009 |
3.86
|
100 | 4.17 | 4.17 | 3.86 | 0 | 0 | 0 | |
12/06/2009 |
4.17
|
700 | 3.96 | 4.18 | 3.93 | 500 | 0 | 0 | |
11/06/2009 |
3.96
|
8,100 | 3.68 | 3.96 | 3.76 | 0 | 0 | 0 | |
10/06/2009 |
3.68
|
8,500 | 3.84 | 3.84 | 3.68 | 0 | 0 | 0 | |
09/06/2009 |
3.84
|
8,200 | 3.71 | 3.96 | 3.84 | 0 | 1,300 | 0 | |
08/06/2009 |
3.71
|
13,900 | 3.47 | 3.71 | 3.68 | 0 | 0 | 0 | |
05/06/2009 |
3.47
|
8,200 | 3.29 | 3.47 | 3.46 | 0 | 0 | 0 | |
04/06/2009 |
3.29
|
9,200 | 3.08 | 3.29 | 3.12 | 0 | 0 | 0 | |
03/06/2009 |
3.08
|
2,000 | 3.16 | 3.16 | 3.08 | 0 | 0 | 0 | |
02/06/2009 |
3.16
|
1,000 | 3.08 | 3.16 | 3.16 | 0 | 0 | 0 | |
01/06/2009 |
3.08
|
2,700 | 3.01 | 3.08 | 3.01 | 0 | 0 | 0 | |
29/05/2009 |
3.01
|
200 | 2.87 | 3.01 | 3.01 | 0 | 0 | 0 | |
28/05/2009 |
2.87
|
700 | 3.02 | 3.02 | 2.86 | 0 | 0 | 0 | |
27/05/2009 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
26/05/2009 |
3.02
|
400 | 3.01 | 3.02 | 3.02 | 0 | 0 | 0 | |
25/05/2009 |
3.01
|
2,100 | 3.01 | 3.08 | 3.01 | 0 | 0 | 0 | |
22/05/2009 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
21/05/2009 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
20/05/2009 |
3.01
|
1,000 | 3.12 | 3.12 | 3.01 | 0 | 0 | 0 | |
19/05/2009 |
3.12
|
3,100 | 3.02 | 3.12 | 3.12 | 0 | 0 | 0 | |
18/05/2009: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
18/05/2009 |
3.02
|
2,200 | 3.11 | 3.11 | 3.02 | 0 | 0 | 0 | |
15/05/2009 |
3.11
|
1,100 | 3.11 | 3.17 | 3.11 | 0 | 0 | 0 | |
14/05/2009 |
3.11
|
400 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 | |
13/05/2009 |
3.18
|
2,600 | 3.16 | 3.18 | 3.11 | 0 | 0 | 0 | |
12/05/2009 |
3.16
|
0 | 3.17 | 3.16 | 3.16 | 0 | 0 | 0 | |
11/05/2009 |
3.17
|
2,000 | 2.95 | 3.17 | 3.03 | 1,000 | 200 | 0 | |
08/05/2009 |
2.95
|
1,200 | 3.03 | 3.03 | 2.95 | 0 | 0 | 0 | |
07/05/2009 |
3.03
|
7,400 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 | |
06/05/2009 |
3.07
|
0 | 2.96 | 3.07 | 3.07 | 0 | 0 | 0 | |
05/05/2009 |
2.96
|
14,900 | 2.96 | 3.11 | 2.96 | 1,500 | 0 | 0 | |
04/05/2009 |
2.96
|
1,100 | 3.03 | 3.03 | 2.95 | 1,000 | 0 | 0 | |
29/04/2009 |
3.03
|
1,100 | 2.85 | 3.03 | 2.74 | 0 | 0 | 0 | |
28/04/2009 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
27/04/2009 |
2.85
|
100 | 2.85 | 2.85 | 2.85 | 0 | 100 | 0 | |
24/04/2009 |
2.85
|
100 | 2.66 | 2.85 | 2.85 | 0 | 0 | 0 | |
23/04/2009 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
22/04/2009 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
21/04/2009 |
2.66
|
500 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
20/04/2009 |
2.66
|
3,400 | 2.85 | 2.85 | 2.66 | 0 | 0 | 0 | |
17/04/2009 |
2.85
|
1,300 | 2.88 | 2.88 | 2.85 | 0 | 0 | 0 | |
16/04/2009 |
2.88
|
3,300 | 2.85 | 2.96 | 2.88 | 0 | 0 | 0 |