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 | 0% | 0 | 0 | 0 |
25.80
25.80
25.80
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
25.80
25.80
25.80
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
25.80
25.80
25.80
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
25.80
25.80
25.80
|
12 tháng
(2023-09-25) |
0 | 0% | 0 | 0 | 0 |
25.80
25.80
25.80
|
24 tháng
(2022-09-30) |
-4.20 | -14% | 79,020 | 0 | 0 |
16.20
30
25.80
|
36 tháng
(2021-10-05) |
8.10 | 45.76% | 151,397 | 6,100 | 0.1 |
11.10
30
25.80
|
60 tháng
(2019-10-16) |
4.80 | 22.86% | 201,898 | 8,600 | 0.1 |
11.10
30
25.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2009 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
06/02/2009 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
05/02/2009 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
04/02/2009 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
03/02/2009 |
6.00
|
0 | 5.97 | 6.00 | 6.00 | 0 | 0 | 0 | |
02/02/2009 |
5.97
|
700 | 6.41 | 6.41 | 5.97 | 100 | 0 | 0 | |
23/01/2009 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
22/01/2009 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
21/01/2009 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
20/01/2009 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
19/01/2009 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
16/01/2009 |
6.41
|
100 | 6.12 | 6.41 | 6.41 | 0 | 0 | 0 | |
15/01/2009 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
14/01/2009 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
13/01/2009 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
12/01/2009 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
09/01/2009 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
08/01/2009 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
07/01/2009 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
06/01/2009 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
05/01/2009 |
6.12
|
100 | 5.74 | 6.12 | 6.12 | 0 | 0 | 0 | |
02/01/2009 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
31/12/2008 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
30/12/2008 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
29/12/2008 |
5.74
|
100 | 5.39 | 5.74 | 5.74 | 0 | 0 | 0 | |
26/12/2008 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
25/12/2008 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
24/12/2008 |
5.39
|
100 | 5.42 | 5.42 | 5.39 | 0 | 0 | 0 | |
23/12/2008 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
22/12/2008 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
19/12/2008 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
18/12/2008 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
17/12/2008 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
16/12/2008 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
15/12/2008 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
12/12/2008 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
11/12/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
11/12/2008 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
10/12/2008 |
5.42
|
3,200 | 5.39 | 5.53 | 5.39 | 0 | 0 | 0 | |
09/12/2008 |
5.39
|
3,000 | 5.26 | 5.39 | 5.39 | 0 | 0 | 0 | |
08/12/2008 |
5.26
|
2,200 | 5.12 | 5.26 | 5.26 | 0 | 0 | 0 | |
05/12/2008 |
5.12
|
600 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
04/12/2008 |
5.12
|
100 | 5.36 | 5.36 | 5.12 | 0 | 0 | 0 | |
03/12/2008 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
02/12/2008 |
5.36
|
0 | 5.39 | 5.36 | 5.36 | 0 | 0 | 0 | |
01/12/2008 |
5.39
|
2,500 | 5.26 | 5.39 | 5.34 | 0 | 0 | 0 | |
28/11/2008 |
5.26
|
1,000 | 5.12 | 5.26 | 5.26 | 0 | 0 | 0 | |
27/11/2008 |
5.12
|
2,500 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
26/11/2008 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
25/11/2008 |
5.12
|
300 | 5.31 | 5.31 | 5.12 | 0 | 0 | 0 | |
24/11/2008 |
5.31
|
400 | 5.39 | 5.39 | 5.31 | 0 | 0 | 0 | |
21/11/2008 |
5.39
|
100 | 5.42 | 5.42 | 5.39 | 0 | 0 | 0 | |
20/11/2008 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
19/11/2008 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
18/11/2008 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
17/11/2008 |
5.42
|
700 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 | |
14/11/2008 |
5.47
|
100 | 5.12 | 5.47 | 5.47 | 0 | 0 | 0 | |
13/11/2008 |
5.12
|
1,000 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
12/11/2008 |
5.12
|
1,000 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
11/11/2008 |
5.12
|
200 | 5.45 | 5.45 | 5.12 | 0 | 0 | 0 | |
10/11/2008 |
5.45
|
1,700 | 5.12 | 5.45 | 5.39 | 0 | 0 | 0 | |
07/11/2008 |
5.12
|
1,700 | 5.39 | 5.39 | 5.12 | 0 | 0 | 0 | |
06/11/2008 |
5.39
|
200 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 | |
05/11/2008 |
5.47
|
300 | 5.12 | 5.47 | 5.26 | 0 | 0 | 0 | |
04/11/2008 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
03/11/2008 |
5.12
|
0 | 5.39 | 5.12 | 5.12 | 0 | 0 | 0 | |
31/10/2008 |
5.39
|
4,100 | 5.12 | 5.39 | 5.12 | 0 | 0 | 0 | |
30/10/2008 |
5.12
|
2,000 | 5.15 | 5.15 | 5.12 | 0 | 0 | 0 | |
29/10/2008 |
5.15
|
1,900 | 4.83 | 5.15 | 5.15 | 0 | 0 | 0 | |
28/10/2008 |
4.83
|
1,400 | 5.12 | 5.12 | 4.83 | 0 | 0 | 0 | |
27/10/2008 |
5.12
|
5,000 | 5.39 | 5.39 | 5.12 | 0 | 0 | 0 | |
24/10/2008 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
23/10/2008 |
5.39
|
10,100 | 5.80 | 5.80 | 5.39 | 0 | 0 | 0 | |
22/10/2008 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
21/10/2008 |
5.80
|
1,200 | 5.66 | 5.80 | 5.80 | 0 | 0 | 0 | |
20/10/2008 |
5.66
|
500 | 5.53 | 5.66 | 5.66 | 0 | 0 | 0 | |
17/10/2008 |
5.53
|
500 | 5.66 | 5.66 | 5.53 | 0 | 0 | 0 | |
16/10/2008 |
5.66
|
4,000 | 6.12 | 6.12 | 5.66 | 0 | 0 | 0 | |
15/10/2008 |
6.12
|
1,800 | 5.77 | 6.12 | 5.93 | 0 | 0 | 0 | |
14/10/2008 |
5.77
|
1,200 | 5.39 | 5.77 | 5.77 | 0 | 0 | 0 | |
13/10/2008 |
5.39
|
500 | 5.66 | 5.66 | 5.39 | 0 | 0 | 0 | |
10/10/2008 |
5.66
|
2,100 | 5.66 | 5.69 | 5.66 | 0 | 0 | 0 | |
09/10/2008 |
5.66
|
500 | 5.82 | 6.28 | 5.66 | 0 | 0 | 0 | |
08/10/2008 |
5.82
|
2,400 | 6.52 | 6.52 | 5.82 | 0 | 0 | 0 | |
07/10/2008 |
6.52
|
10,000 | 6.20 | 6.52 | 6.12 | 0 | 0 | 0 | |
06/10/2008 |
6.20
|
200 | 6.04 | 6.20 | 6.04 | 0 | 0 | 0 | |
03/10/2008 |
6.04
|
400 | 5.66 | 6.04 | 6.04 | 0 | 0 | 0 | |
02/10/2008 |
5.66
|
9,400 | 5.66 | 5.72 | 5.66 | 0 | 0 | 0 | |
01/10/2008 |
5.66
|
4,000 | 5.82 | 5.82 | 5.55 | 0 | 0 | 0 | |
30/09/2008 |
5.82
|
1,400 | 6.47 | 6.47 | 5.82 | 0 | 0 | 0 | |
29/09/2008 |
6.47
|
5,200 | 5.93 | 6.47 | 5.93 | 0 | 2,000 | 0 | |
26/09/2008 |
5.93
|
10,200 | 6.01 | 6.07 | 5.93 | 0 | 0 | 0 | |
25/09/2008 |
6.01
|
1,000 | 6.07 | 6.39 | 6.01 | 0 | 0 | 0 | |
24/09/2008 |
6.07
|
600 | 6.07 | 6.07 | 5.93 | 0 | 0 | 0 | |
23/09/2008 |
6.07
|
2,800 | 6.36 | 6.44 | 6.07 | 0 | 0 | 0 | |
22/09/2008 |
6.36
|
400 | 5.96 | 6.36 | 6.36 | 0 | 0 | 0 | |
19/09/2008 |
5.96
|
7,000 | 5.55 | 5.96 | 5.96 | 0 | 0 | 0 | |
18/09/2008 |
5.55
|
2,200 | 5.96 | 5.96 | 5.55 | 0 | 0 | 0 | |
17/09/2008 |
5.96
|
4,900 | 6.39 | 6.39 | 5.96 | 0 | 0 | 0 | |
16/09/2008 |
6.39
|
1,800 | 6.79 | 6.79 | 6.39 | 0 | 0 | 0 | |
15/09/2008 |
6.79
|
1,000 | 6.34 | 6.79 | 6.79 | 0 | 0 | 0 |