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) |
0.95 | 5.28% | 7,900 | 0 | 0 |
16.75
21.25
18.95
|
2 tháng
(2024-07-22) |
-0.60 | -3.07% | 16,100 | -5,000 | -0.1 |
16.75
21.25
18.95
|
3 tháng
(2024-06-21) |
-1 | -5.01% | 18,500 | -5,000 | -0.1 |
16.75
21.25
18.95
|
6 tháng
(2024-03-25) |
-1.19 | -5.91% | 19,200 | -5,046 | -0.1 |
16.75
21.44
18.95
|
12 tháng
(2023-09-25) |
2.17 | 12.91% | 35,100 | -5,046 | -0.1 |
16.75
22.06
18.95
|
24 tháng
(2022-09-30) |
7.44 | 64.69% | 226,600 | -5,688 | -0.4 |
9.73
22.06
18.95
|
36 tháng
(2021-10-05) |
5.81 | 44.18% | 399,000 | -890 | -0.3 |
9.73
22.06
18.95
|
60 tháng
(2019-10-16) |
9.18 | 93.93% | 576,040 | -6,730 | -0.3 |
7.70
22.06
18.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/01/2009 |
4.47
|
110 | 4.33 | 4.47 | 4.15 | 0 | 0 | 0 | |
02/01/2009 |
4.33
|
1,400 | 4.52 | 4.52 | 4.33 | 0 | 0 | 0 | |
31/12/2008 |
4.52
|
10 | 4.38 | 4.52 | 4.52 | 0 | 0 | 0 | |
30/12/2008 |
4.38
|
2,310 | 4.38 | 4.42 | 4.20 | 0 | 0 | 0 | |
29/12/2008 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
26/12/2008 |
4.38
|
300 | 4.33 | 4.38 | 4.20 | 0 | 0 | 0 | |
25/12/2008 |
4.33
|
300 | 4.52 | 4.52 | 4.33 | 0 | 0 | 0 | |
24/12/2008 |
4.52
|
600 | 4.33 | 4.52 | 4.52 | 0 | 0 | 0 | |
23/12/2008 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
22/12/2008 |
4.33
|
2,200 | 4.52 | 4.52 | 4.33 | 0 | 0 | 0 | |
19/12/2008 |
4.52
|
2,030 | 4.56 | 4.56 | 4.33 | 0 | 0 | 0 | |
18/12/2008 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
17/12/2008 |
4.56
|
100 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
16/12/2008 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
15/12/2008 |
4.56
|
10,810 | 4.47 | 4.56 | 4.29 | 0 | 2,000 | 0 | |
12/12/2008 |
4.47
|
1,000 | 4.38 | 4.47 | 4.47 | 0 | 0 | 0 | |
11/12/2008 |
4.38
|
3,250 | 4.61 | 4.61 | 4.38 | 0 | 0 | 0 | |
10/12/2008 |
4.61
|
500 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
09/12/2008 |
4.61
|
10 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
08/12/2008 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
05/12/2008 |
4.61
|
200 | 4.56 | 4.61 | 4.61 | 0 | 0 | 0 | |
04/12/2008 |
4.56
|
10 | 4.52 | 4.56 | 4.56 | 0 | 0 | 0 | |
03/12/2008 |
4.52
|
3,000 | 4.38 | 4.52 | 4.52 | 0 | 0 | 0 | |
02/12/2008 |
4.38
|
1,290 | 4.47 | 4.47 | 4.38 | 0 | 0 | 0 | |
01/12/2008 |
4.47
|
9,300 | 4.65 | 4.65 | 4.42 | 0 | 0 | 0 | |
28/11/2008 |
4.65
|
2,000 | 4.74 | 4.74 | 4.65 | 0 | 1,000 | 0 | |
27/11/2008 |
4.74
|
10,310 | 4.70 | 4.74 | 4.52 | 0 | 0 | 0 | |
26/11/2008 |
4.70
|
800 | 4.61 | 4.70 | 4.61 | 0 | 0 | 0 | |
25/11/2008 |
4.61
|
12,180 | 4.74 | 4.74 | 4.61 | 0 | 10,000 | 0 | |
24/11/2008 |
4.74
|
5,200 | 4.97 | 5.06 | 4.74 | 0 | 0 | 0 | |
21/11/2008 |
4.97
|
1,500 | 5.02 | 5.02 | 4.79 | 0 | 0 | 0 | |
20/11/2008 |
5.02
|
200 | 4.79 | 5.02 | 5.02 | 0 | 0 | 0 | |
19/11/2008 |
4.79
|
2,550 | 4.97 | 5.15 | 4.79 | 0 | 0 | 0 | |
18/11/2008 |
4.97
|
800 | 4.79 | 4.97 | 4.79 | 0 | 500 | 0 | |
17/11/2008 |
4.79
|
21,430 | 5.02 | 5.02 | 4.79 | 0 | 20,000 | 0 | |
14/11/2008 |
5.02
|
20,430 | 5.02 | 5.02 | 4.79 | 0 | 20,000 | 0 | |
13/11/2008 |
5.02
|
7,200 | 5.20 | 5.20 | 4.97 | 0 | 0 | 0 | |
12/11/2008 |
5.20
|
6,000 | 4.97 | 5.20 | 4.74 | 0 | 0 | 0 | |
11/11/2008 |
4.97
|
3,000 | 5.20 | 5.20 | 4.97 | 0 | 3,000 | 0 | |
10/11/2008 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 500 | 0 | |
07/11/2008 |
5.20
|
1,860 | 5.47 | 5.47 | 5.20 | 0 | 0 | 0 | |
06/11/2008 |
5.47
|
2,150 | 5.47 | 5.47 | 5.20 | 0 | 1,200 | 0 | |
05/11/2008 |
5.47
|
1,600 | 5.38 | 5.47 | 5.47 | 0 | 160 | 0 | |
04/11/2008 |
5.38
|
500 | 5.20 | 5.38 | 5.38 | 0 | 0 | 0 | |
03/11/2008 |
5.20
|
1,010 | 4.97 | 5.20 | 4.97 | 0 | 0 | 0 | |
31/10/2008 |
4.97
|
5,010 | 5.15 | 5.38 | 4.97 | 0 | 0 | 0 | |
30/10/2008 |
5.15
|
7,330 | 4.93 | 5.15 | 4.79 | 0 | 0 | 0 | |
29/10/2008 |
4.93
|
2,730 | 4.70 | 4.93 | 4.70 | 0 | 0 | 0 | |
28/10/2008 |
4.70
|
4,100 | 4.70 | 4.70 | 4.47 | 0 | 0 | 0 | |
27/10/2008 |
4.70
|
7,330 | 4.93 | 4.93 | 4.70 | 0 | 0 | 0 | |
24/10/2008 |
4.93
|
8,050 | 5.11 | 5.11 | 4.88 | 0 | 0 | 0 | |
23/10/2008 |
5.11
|
16,100 | 5.34 | 5.34 | 5.11 | 0 | 0 | 0 | |
22/10/2008 |
5.34
|
5,650 | 5.52 | 5.57 | 5.34 | 0 | 0 | 0 | |
21/10/2008 |
5.52
|
1,010 | 5.79 | 5.88 | 5.52 | 0 | 0 | 0 | |
20/10/2008 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
17/10/2008 |
5.79
|
3,020 | 5.57 | 5.79 | 5.47 | 0 | 0 | 0 | |
16/10/2008 |
5.57
|
2,200 | 5.61 | 5.61 | 5.47 | 0 | 0 | 0 | |
15/10/2008 |
5.61
|
3,800 | 5.43 | 5.61 | 5.61 | 0 | 0 | 0 | |
14/10/2008 |
5.43
|
880 | 5.20 | 5.43 | 5.43 | 0 | 0 | 0 | |
13/10/2008 |
5.20
|
2,800 | 5.20 | 5.20 | 5.11 | 0 | 0 | 0 | |
10/10/2008 |
5.20
|
1,480 | 5.47 | 5.47 | 5.20 | 0 | 0 | 0 | |
09/10/2008 |
5.47
|
5,510 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
08/10/2008 |
5.47
|
10,560 | 5.57 | 5.57 | 5.34 | 810 | 0 | 0 | |
07/10/2008 |
5.57
|
6,690 | 5.79 | 5.79 | 5.57 | 0 | 0 | 0 | |
06/10/2008 |
5.79
|
5,690 | 6.07 | 6.07 | 5.79 | 0 | 0 | 0 | |
03/10/2008 |
6.07
|
5,280 | 5.93 | 6.07 | 5.70 | 0 | 0 | 0 | |
02/10/2008 |
5.93
|
11,420 | 6.07 | 6.29 | 5.84 | 0 | 8,450 | 0 | |
01/10/2008 |
6.07
|
3,100 | 6.07 | 6.16 | 5.79 | 0 | 0 | 0 | |
30/09/2008 |
6.07
|
80 | 6.39 | 6.39 | 6.07 | 0 | 0 | 0 | |
29/09/2008 |
6.39
|
2,190 | 6.16 | 6.39 | 5.93 | 0 | 0 | 0 | |
26/09/2008 |
6.16
|
4,890 | 6.16 | 6.16 | 6.16 | 500 | 0 | 0 | |
25/09/2008 |
6.16
|
16,800 | 5.88 | 6.16 | 5.61 | 0 | 10,000 | 0 | |
24/09/2008 |
5.88
|
8,160 | 6.16 | 6.16 | 5.88 | 0 | 0 | 0 | |
23/09/2008 |
6.16
|
13,570 | 6.48 | 6.80 | 6.16 | 190 | 10,000 | 0 | |
22/09/2008 |
6.48
|
26,240 | 6.20 | 6.48 | 6.48 | 0 | 23,000 | 0 | |
19/09/2008 |
6.20
|
12,500 | 5.93 | 6.20 | 6.20 | 0 | 10,000 | 0 | |
18/09/2008 |
5.93
|
19,750 | 5.93 | 5.93 | 5.66 | 1,860 | 0 | 0 | |
17/09/2008 |
5.93
|
10,510 | 6.20 | 6.20 | 5.93 | 0 | 0 | 0 | |
16/09/2008 |
6.20
|
8,800 | 6.52 | 6.52 | 6.20 | 0 | 0 | 0 | |
15/09/2008 |
6.52
|
14,860 | 6.84 | 6.84 | 6.52 | 0 | 1,000 | 0 | |
12/09/2008 |
6.84
|
3,100 | 7.16 | 7.16 | 6.84 | 0 | 0 | 0 | |
11/09/2008 |
7.16
|
17,590 | 7.53 | 7.53 | 7.16 | 0 | 0 | 0 | |
10/09/2008 |
7.53
|
24,960 | 7.30 | 7.66 | 6.93 | 0 | 0 | 0 | |
09/09/2008 |
7.30
|
37,630 | 7.25 | 7.57 | 7.16 | 0 | 13,010 | 0 | |
08/09/2008 |
7.25
|
36,580 | 6.93 | 7.25 | 6.66 | 0 | 20,000 | 0 | |
05/09/2008 |
6.93
|
37,190 | 6.61 | 6.93 | 6.39 | 0 | 10,000 | 0 | |
04/09/2008 |
6.61
|
10,470 | 6.57 | 6.89 | 6.25 | 0 | 0 | 0 | |
03/09/2008 |
6.57
|
26,820 | 6.29 | 6.57 | 6.39 | 1,700 | 20,000 | 0 | |
29/08/2008 |
6.29
|
6,640 | 6.52 | 6.52 | 6.20 | 0 | 1,000 | 0 | |
28/08/2008 |
6.52
|
8,270 | 6.80 | 6.80 | 6.48 | 0 | 0 | 0 | |
27/08/2008 |
6.80
|
11,080 | 6.57 | 6.84 | 6.61 | 0 | 0 | 0 | |
26/08/2008 |
6.57
|
18,490 | 6.29 | 6.57 | 6.29 | 0 | 14,630 | 0 | |
25/08/2008 |
6.29
|
18,280 | 6.02 | 6.29 | 6.02 | 0 | 140 | 0 | |
22/08/2008 |
6.02
|
9,610 | 6.16 | 6.16 | 5.98 | 0 | 0 | 0 | |
21/08/2008 |
6.16
|
9,790 | 6.02 | 6.16 | 5.75 | 0 | 0 | 0 | |
20/08/2008 |
6.02
|
6,440 | 6.02 | 6.02 | 5.79 | 0 | 0 | 0 | |
19/08/2008: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/08/2008 |
6.02
|
4,560 | 6.02 | 6.02 | 5.79 | 0 | 0 | 0 | |
18/08/2008 |
6.02
|
7,130 | 5.98 | 6.15 | 5.98 | 50 | 0 | 0 | |
15/08/2008 |
5.98
|
27,550 | 5.85 | 5.98 | 5.98 | 0 | 0 | 0 | |
14/08/2008 |
5.85
|
24,320 | 5.71 | 5.85 | 5.58 | 0 | 750 | 0 |