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) |
-1 | -7.75% | 11,900 | 0 | 0 |
11.50
12.90
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 93,800 | -6,600 | -0.1 |
11.10
13.30
11.90
|
3 tháng
(2024-06-24) |
-4.20 | -26.09% | 620,400 | -11,300 | -0.2 |
11.10
17.50
11.90
|
6 tháng
(2024-03-25) |
-1.10 | -8.46% | 1,032,001 | 6,800 | 0.0 |
10.40
17.50
11.90
|
12 tháng
(2023-09-28) |
0.90 | 8.18% | 1,388,165 | 19,700 | 0.2 |
8.80
17.50
11.90
|
24 tháng
(2022-10-03) |
5.10 | 75% | 1,928,882 | 20,900 | 0.2 |
5.60
17.50
11.90
|
36 tháng
(2021-10-06) |
-0.10 | -0.83% | 2,508,151 | 20,901 | 0.2 |
5.60
17.50
11.90
|
60 tháng
(2019-10-17) |
7.90 | 197.50% | 3,691,129 | 20,901 | 0.2 |
2.30
17.90
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/06/2009 |
8.82
|
29,700 | 8.57 | 9.15 | 8.57 | 0 | 0 | 0 | |
18/06/2009 |
8.57
|
70,000 | 8.63 | 8.63 | 8.37 | 0 | 0 | 0 | |
17/06/2009 |
8.63
|
114,200 | 8.18 | 8.63 | 7.66 | 0 | 0 | 0 | |
16/06/2009 |
8.18
|
112,500 | 8.69 | 8.69 | 8.18 | 0 | 0 | 0 | |
15/06/2009 |
8.69
|
196,400 | 9.27 | 9.34 | 8.69 | 0 | 0 | 0 | |
12/06/2009 |
9.27
|
173,500 | 9.60 | 9.73 | 9.02 | 0 | 0 | 0 | |
11/06/2009 |
9.60
|
178,400 | 9.40 | 9.60 | 8.82 | 0 | 0 | 0 | |
10/06/2009 |
9.40
|
72,400 | 9.98 | 10.05 | 9.40 | 0 | 0 | 0 | |
09/06/2009 |
9.98
|
214,100 | 10.18 | 10.88 | 9.73 | 0 | 0 | 0 | |
08/06/2009 |
10.18
|
159,000 | 9.53 | 10.18 | 9.98 | 0 | 0 | 0 | |
05/06/2009 |
9.53
|
241,100 | 9.08 | 9.53 | 9.27 | 0 | 0 | 0 | |
04/06/2009 |
9.08
|
338,300 | 8.76 | 9.08 | 8.37 | 0 | 0 | 0 | |
03/06/2009 |
8.76
|
175,700 | 8.89 | 9.02 | 8.50 | 0 | 0 | 0 | |
02/06/2009 |
8.89
|
240,900 | 8.76 | 9.27 | 8.69 | 0 | 0 | 0 | |
01/06/2009 |
8.76
|
216,200 | 8.37 | 8.76 | 8.31 | 0 | 500 | 0 | |
29/05/2009 |
8.37
|
168,700 | 8.37 | 8.89 | 7.99 | 0 | 3,000 | 0 | |
28/05/2009 |
8.37
|
177,700 | 9.02 | 9.40 | 8.37 | 0 | 5,000 | 0 | |
27/05/2009 |
9.02
|
474,900 | 8.50 | 9.02 | 8.63 | 0 | 0 | 0 | |
26/05/2009 |
8.50
|
410,800 | 8.05 | 8.50 | 7.92 | 0 | 0 | 0 | |
25/05/2009 |
8.05
|
194,100 | 7.47 | 8.05 | 7.54 | 0 | 0 | 0 | |
22/05/2009 |
7.47
|
184,800 | 7.54 | 8.05 | 7.21 | 1,500 | 0 | 0 | |
21/05/2009 |
7.54
|
231,400 | 7.08 | 7.54 | 7.54 | 0 | 0 | 0 | |
20/05/2009 |
7.08
|
179,100 | 6.70 | 7.08 | 6.63 | 0 | 0 | 0 | |
19/05/2009 |
6.70
|
136,300 | 6.50 | 6.76 | 6.50 | 0 | 0 | 0 | |
18/05/2009 |
6.50
|
72,100 | 6.57 | 6.57 | 6.38 | 0 | 0 | 0 | |
15/05/2009 |
6.57
|
165,700 | 6.05 | 6.57 | 6.31 | 0 | 0 | 0 | |
14/05/2009 |
6.05
|
45,800 | 6.38 | 6.44 | 6.05 | 0 | 0 | 0 | |
13/05/2009 |
6.38
|
73,600 | 6.38 | 6.50 | 6.18 | 0 | 0 | 0 | |
12/05/2009: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
12/05/2009 |
6.38
|
79,200 | 6.12 | 6.38 | 6.05 | 0 | 0 | 0 | |
11/05/2009 |
6.12
|
64,900 | 6.12 | 6.30 | 5.88 | 0 | 0 | 0 | |
08/05/2009 |
6.12
|
62,500 | 6.24 | 6.24 | 5.76 | 0 | 0 | 0 | |
07/05/2009 |
6.24
|
119,100 | 6.24 | 6.24 | 5.94 | 5,000 | 0 | 0 | |
06/05/2009 |
6.24
|
108,400 | 6.24 | 6.65 | 5.94 | 0 | 2,300 | 0 | |
05/05/2009 |
6.24
|
184,300 | 5.94 | 6.36 | 6.24 | 10,000 | 1,500 | 0 | |
04/05/2009 |
5.94
|
84,300 | 5.64 | 5.94 | 5.82 | 0 | 0 | 0 | |
29/04/2009 |
5.64
|
47,800 | 5.52 | 5.76 | 5.47 | 0 | 0 | 0 | |
28/04/2009 |
5.52
|
12,600 | 5.47 | 5.64 | 5.41 | 0 | 0 | 0 | |
27/04/2009 |
5.47
|
56,400 | 5.52 | 5.58 | 5.35 | 0 | 0 | 0 | |
24/04/2009 |
5.52
|
43,400 | 5.64 | 5.64 | 5.35 | 0 | 0 | 0 | |
23/04/2009 |
5.64
|
28,400 | 5.76 | 5.76 | 5.52 | 0 | 0 | 0 | |
22/04/2009 |
5.76
|
55,000 | 5.70 | 5.76 | 5.70 | 0 | 0 | 0 | |
21/04/2009 |
5.70
|
50,600 | 5.52 | 5.70 | 5.17 | 0 | 0 | 0 | |
20/04/2009 |
5.52
|
51,000 | 5.76 | 5.88 | 5.52 | 0 | 0 | 0 | |
17/04/2009 |
5.76
|
142,200 | 6.12 | 6.53 | 5.76 | 0 | 1,000 | 0 | |
16/04/2009 |
6.12
|
130,300 | 6.42 | 6.53 | 6.06 | 0 | 13,000 | 0 | |
15/04/2009 |
6.42
|
82,200 | 6.89 | 7.01 | 6.42 | 0 | 3,000 | 0 | |
14/04/2009 |
6.89
|
158,100 | 6.77 | 7.19 | 6.53 | 0 | 7,000 | 0 | |
13/04/2009 |
6.77
|
56,800 | 6.42 | 6.77 | 6.71 | 0 | 0 | 0 | |
10/04/2009 |
6.42
|
165,700 | 5.94 | 6.42 | 6.24 | 0 | 0 | 0 | |
09/04/2009 |
5.94
|
105,100 | 6.06 | 6.24 | 5.88 | 2,000 | 0 | 0 | |
08/04/2009 |
6.06
|
54,900 | 6.53 | 6.53 | 6.06 | 0 | 0 | 0 | |
07/04/2009 |
6.53
|
89,900 | 6.47 | 6.65 | 6.24 | 0 | 0 | 0 | |
03/04/2009 |
6.47
|
66,600 | 6.06 | 6.47 | 6.42 | 0 | 0 | 0 | |
02/04/2009 |
6.06
|
111,100 | 5.76 | 6.06 | 5.94 | 0 | 0 | 0 | |
01/04/2009 |
5.76
|
66,900 | 5.64 | 5.76 | 5.64 | 0 | 0 | 0 | |
31/03/2009 |
5.64
|
52,100 | 5.47 | 5.64 | 5.35 | 0 | 0 | 0 | |
30/03/2009 |
5.47
|
28,700 | 5.47 | 5.47 | 5.35 | 0 | 0 | 0 | |
27/03/2009 |
5.47
|
37,500 | 5.64 | 5.64 | 5.47 | 2,000 | 0 | 0 | |
26/03/2009 |
5.64
|
62,700 | 5.47 | 5.76 | 5.58 | 0 | 0 | 0 | |
25/03/2009 |
5.47
|
5,100 | 5.58 | 5.58 | 5.47 | 0 | 0 | 0 | |
24/03/2009 |
5.58
|
12,100 | 5.41 | 5.64 | 5.41 | 0 | 0 | 0 | |
23/03/2009 |
5.41
|
10,600 | 5.41 | 5.41 | 5.29 | 0 | 0 | 0 | |
20/03/2009 |
5.41
|
28,600 | 5.41 | 5.47 | 5.35 | 0 | 0 | 0 | |
19/03/2009 |
5.41
|
13,500 | 5.76 | 5.76 | 5.41 | 1,300 | 0 | 0 | |
18/03/2009 |
5.76
|
47,600 | 5.41 | 5.76 | 5.52 | 0 | 0 | 0 | |
17/03/2009 |
5.41
|
16,800 | 5.41 | 5.47 | 5.35 | 0 | 0 | 0 | |
16/03/2009 |
5.41
|
13,900 | 5.35 | 5.41 | 5.11 | 0 | 0 | 0 | |
13/03/2009 |
5.35
|
2,500 | 5.17 | 5.47 | 5.35 | 0 | 0 | 0 | |
12/03/2009 |
5.17
|
5,600 | 5.47 | 5.47 | 5.17 | 0 | 0 | 0 | |
11/03/2009 |
5.47
|
25,900 | 5.23 | 5.47 | 5.35 | 1,000 | 0 | 0 | |
10/03/2009 |
5.23
|
15,300 | 5.11 | 5.23 | 5.11 | 1,000 | 0 | 0 | |
09/03/2009 |
5.11
|
9,800 | 5.11 | 5.11 | 4.99 | 4,700 | 0 | 0 | |
06/03/2009 |
5.11
|
11,400 | 5.11 | 5.11 | 5.05 | 0 | 0 | 0 | |
05/03/2009 |
5.11
|
10,700 | 4.99 | 5.11 | 5.05 | 500 | 0 | 0 | |
04/03/2009 |
4.99
|
6,100 | 4.93 | 5.11 | 4.99 | 700 | 0 | 0 | |
03/03/2009 |
4.93
|
4,200 | 4.93 | 4.93 | 4.87 | 300 | 0 | 0 | |
02/03/2009 |
4.93
|
4,100 | 5.05 | 5.05 | 4.93 | 0 | 0 | 0 | |
27/02/2009 |
5.05
|
5,900 | 5.11 | 5.11 | 5.05 | 1,000 | 0 | 0 | |
26/02/2009 |
5.11
|
6,900 | 5.11 | 5.11 | 4.99 | 2,000 | 0 | 0 | |
25/02/2009 |
5.11
|
38,900 | 4.87 | 5.11 | 4.87 | 6,000 | 500 | 0 | |
24/02/2009 |
4.87
|
14,900 | 4.99 | 5.05 | 4.81 | 0 | 0 | 0 | |
23/02/2009 |
4.99
|
3,100 | 5.11 | 5.11 | 4.99 | 0 | 0 | 0 | |
20/02/2009 |
5.11
|
4,600 | 5.17 | 5.17 | 4.99 | 0 | 0 | 0 | |
19/02/2009 |
5.17
|
9,700 | 5.05 | 5.17 | 5.05 | 0 | 0 | 0 | |
18/02/2009 |
5.05
|
14,200 | 4.99 | 5.05 | 4.93 | 0 | 0 | 0 | |
17/02/2009 |
4.99
|
10,400 | 5.05 | 5.35 | 4.93 | 0 | 400 | 0 | |
16/02/2009 |
5.05
|
2,500 | 5.11 | 5.11 | 5.05 | 0 | 0 | 0 | |
13/02/2009 |
5.11
|
12,100 | 5.23 | 5.23 | 5.11 | 0 | 4,100 | 0 | |
12/02/2009 |
5.23
|
23,500 | 5.41 | 5.41 | 5.23 | 0 | 6,000 | 0 | |
11/02/2009 |
5.41
|
15,700 | 5.35 | 5.41 | 5.29 | 0 | 3,500 | 0 | |
10/02/2009 |
5.35
|
10,800 | 5.52 | 5.52 | 5.35 | 0 | 0 | 0 | |
09/02/2009 |
5.52
|
5,600 | 5.41 | 5.64 | 5.52 | 0 | 0 | 0 | |
06/02/2009 |
5.41
|
16,500 | 5.29 | 5.47 | 5.29 | 0 | 2,500 | 0 | |
05/02/2009 |
5.29
|
11,700 | 5.41 | 5.41 | 5.29 | 0 | 0 | 0 | |
04/02/2009 |
5.41
|
6,000 | 5.41 | 5.64 | 5.41 | 0 | 0 | 0 | |
03/02/2009 |
5.41
|
26,100 | 5.64 | 5.64 | 5.35 | 0 | 3,200 | 0 | |
02/02/2009 |
5.64
|
27,200 | 5.82 | 5.88 | 5.47 | 0 | 8,800 | 0 | |
23/01/2009 |
5.82
|
9,700 | 5.82 | 5.82 | 5.76 | 0 | 0 | 0 | |
22/01/2009 |
5.82
|
9,600 | 5.94 | 5.94 | 5.76 | 4,800 | 0 | 0 | |
21/01/2009 |
5.94
|
2,700 | 5.88 | 5.94 | 5.94 | 1,200 | 0 | 0 |