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) |
9.80 | 24.44% | 9,200 | 0 | 0 |
34.50
49.90
49.90
|
2 tháng
(2024-07-22) |
6.10 | 13.93% | 47,900 | 15,300 | 0.5 |
24.60
53
49.90
|
3 tháng
(2024-06-21) |
13.50 | 37.09% | 89,000 | 27,400 | 1.0 |
24.60
60
49.90
|
6 tháng
(2024-03-25) |
39.53 | 381.25% | 263,467 | 27,400 | 1.0 |
8.18
60
49.90
|
12 tháng
(2023-09-25) |
42.86 | 608.87% | 354,568 | 27,400 | 1.0 |
7.04
60
49.90
|
24 tháng
(2022-09-30) |
42.77 | 599.42% | 442,314 | 27,400 | 1.0 |
5.04
60
49.90
|
36 tháng
(2021-10-05) |
43.24 | 649.38% | 874,279 | 26,700 | 1.0 |
5.04
60
49.90
|
60 tháng
(2019-10-16) |
37.25 | 294.41% | 1,007,520 | 23,800 | 0.9 |
3.14
60
49.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2009 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
09/02/2009 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
06/02/2009 |
5.33
|
100 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
05/02/2009 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
04/02/2009 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
03/02/2009 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
02/02/2009 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
23/01/2009 |
5.67
|
1,200 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
22/01/2009 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
21/01/2009 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
20/01/2009 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
19/01/2009 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
16/01/2009 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
15/01/2009 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
14/01/2009 |
6.08
|
100 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
13/01/2009 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
12/01/2009 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
09/01/2009 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
08/01/2009 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
07/01/2009 |
5.74
|
100 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
06/01/2009 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
05/01/2009 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
02/01/2009 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
31/12/2008 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
30/12/2008 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
29/12/2008 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
26/12/2008 |
5.06
|
200 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
25/12/2008 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
24/12/2008 |
5.40
|
300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
23/12/2008 |
5.33
|
5,100 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
22/12/2008 |
5.33
|
1,000 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
19/12/2008 |
5.27
|
500 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
18/12/2008 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
17/12/2008 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
16/12/2008 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
15/12/2008 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
12/12/2008 |
5.00
|
900 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
11/12/2008 |
4.73
|
3,600 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
10/12/2008 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
09/12/2008 |
5.13
|
1,700 | 5.60 | 5.60 | 5.00 | 0 | 0 | 0 | |
08/12/2008 |
5.40
|
300 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 | |
05/12/2008 |
5.13
|
1,000 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
04/12/2008 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
03/12/2008 |
5.40
|
1,400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
02/12/2008 |
5.67
|
2,300 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
01/12/2008 |
6.08
|
100 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
28/11/2008 |
5.74
|
1,400 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
27/11/2008 |
5.33
|
3,200 | 5.47 | 5.47 | 5.33 | 300 | 0 | 0 | |
26/11/2008 |
5.67
|
100 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
25/11/2008 |
6.08
|
100 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
24/11/2008 |
5.81
|
1,600 | 6.08 | 6.62 | 5.81 | 0 | 0 | 0 | |
21/11/2008 |
6.48
|
300 | 5.74 | 6.48 | 5.74 | 0 | 0 | 0 | |
20/11/2008 |
6.14
|
900 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
19/11/2008 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
18/11/2008 |
6.55
|
100 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
17/11/2008 |
6.48
|
600 | 6.62 | 6.62 | 6.48 | 0 | 0 | 0 | |
14/11/2008 |
6.62
|
100 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
13/11/2008 |
6.21
|
500 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
12/11/2008 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
11/11/2008 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
10/11/2008 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
07/11/2008 |
6.21
|
300 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
06/11/2008: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
06/11/2008 |
6.41
|
500 | 6.68 | 6.68 | 6.41 | 0 | 0 | 0 | |
05/11/2008 |
6.28
|
2,400 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
04/11/2008 |
5.89
|
100 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
03/11/2008 |
5.89
|
1,000 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
31/10/2008 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
30/10/2008 |
5.89
|
1,100 | 5.89 | 5.89 | 5.83 | 0 | 0 | 0 | |
29/10/2008 |
5.57
|
300 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
28/10/2008 |
5.38
|
300 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
27/10/2008 |
5.77
|
3,100 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
24/10/2008 |
6.15
|
1,700 | 6.60 | 6.60 | 6.15 | 0 | 0 | 0 | |
23/10/2008 |
6.60
|
1,300 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
22/10/2008 |
7.05
|
600 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
21/10/2008 |
7.49
|
900 | 7.94 | 7.94 | 7.49 | 0 | 0 | 0 | |
20/10/2008 |
7.49
|
400 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
17/10/2008 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
16/10/2008 |
7.05
|
800 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
15/10/2008 |
7.49
|
7,800 | 7.56 | 7.56 | 7.49 | 0 | 0 | 0 | |
14/10/2008 |
7.11
|
1,400 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
13/10/2008 |
6.66
|
200 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
10/10/2008 |
6.98
|
1,000 | 7.69 | 7.69 | 6.98 | 0 | 0 | 0 | |
09/10/2008 |
7.49
|
1,000 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
08/10/2008 |
7.05
|
1,600 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
07/10/2008 |
7.49
|
1,600 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
06/10/2008 |
8.01
|
500 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
03/10/2008 |
8.26
|
4,500 | 7.94 | 9.10 | 7.94 | 0 | 0 | 0 | |
02/10/2008 |
8.26
|
1,800 | 8.65 | 8.84 | 8.20 | 0 | 0 | 0 | |
01/10/2008 |
8.52
|
3,200 | 9.80 | 9.80 | 8.52 | 0 | 0 | 0 | |
30/09/2008 |
9.16
|
100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
29/09/2008 |
9.80
|
600 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
26/09/2008 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
25/09/2008 |
10.25
|
500 | 10.63 | 10.63 | 10.25 | 0 | 0 | 0 | |
24/09/2008 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
23/09/2008 |
10.06
|
1,200 | 10.06 | 10.70 | 10.06 | 0 | 0 | 0 | |
22/09/2008 |
10.06
|
1,100 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
19/09/2008 |
9.54
|
1,100 | 8.39 | 9.54 | 8.39 | 0 | 0 | 0 | |
18/09/2008 |
8.90
|
1,800 | 10.18 | 10.18 | 8.90 | 0 | 0 | 0 | |
17/09/2008 |
9.54
|
3,500 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
16/09/2008 |
10.12
|
1,300 | 11.47 | 11.47 | 10.12 | 0 | 0 | 0 |