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 |
103.70
103.70
103.70
|
2 tháng
(2024-07-22) |
-11.50 | -9.98% | 200 | 0 | 0 |
103.70
115.20
103.70
|
3 tháng
(2024-06-21) |
12.70 | 13.96% | 2,900 | 0 | 0 |
91
115.20
103.70
|
6 tháng
(2024-03-25) |
17.80 | 20.72% | 22,200 | -100 | -0.0 |
69.90
115.20
103.70
|
12 tháng
(2023-09-25) |
-26.30 | -20.23% | 38,900 | -200 | -0.0 |
69.90
130
103.70
|
24 tháng
(2022-09-30) |
15.40 | 17.44% | 1,668,183 | -100 | -0.0 |
68.50
143
103.70
|
36 tháng
(2021-10-05) |
23.70 | 29.62% | 1,724,587 | -100 | -0.0 |
67.10
143
103.70
|
60 tháng
(2019-10-16) |
-20.80 | -16.71% | 1,947,600 | -26,310 | -2.1 |
62.80
143
103.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2009 |
5.56
|
400 | 5.38 | 5.56 | 5.56 | 0 | 0 | 0 | |
06/02/2009 |
5.38
|
0 | 5.49 | 5.38 | 5.38 | 0 | 0 | 0 | |
05/02/2009 |
5.49
|
5,000 | 5.56 | 5.56 | 5.31 | 0 | 0 | 0 | |
04/02/2009 |
5.56
|
400 | 5.49 | 5.56 | 5.49 | 0 | 0 | 0 | |
03/02/2009 |
5.49
|
1,900 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
02/02/2009 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
23/01/2009 |
5.49
|
1,000 | 5.52 | 5.52 | 5.49 | 0 | 0 | 0 | |
22/01/2009 |
5.52
|
1,800 | 5.52 | 5.59 | 5.52 | 0 | 0 | 0 | |
21/01/2009 |
5.52
|
200 | 5.74 | 5.74 | 5.52 | 0 | 0 | 0 | |
20/01/2009 |
5.74
|
2,600 | 5.45 | 5.74 | 5.41 | 0 | 0 | 0 | |
19/01/2009 |
5.45
|
100 | 5.59 | 5.59 | 5.45 | 0 | 0 | 0 | |
16/01/2009 |
5.59
|
400 | 5.56 | 5.59 | 5.59 | 0 | 0 | 0 | |
15/01/2009 |
5.56
|
200 | 5.67 | 5.67 | 5.56 | 0 | 0 | 0 | |
14/01/2009 |
5.67
|
0 | 5.63 | 5.67 | 5.67 | 0 | 0 | 0 | |
13/01/2009 |
5.63
|
1,900 | 5.67 | 5.67 | 5.63 | 0 | 0 | 0 | |
12/01/2009 |
5.67
|
1,800 | 5.77 | 5.77 | 5.67 | 0 | 0 | 0 | |
09/01/2009 |
5.77
|
3,500 | 5.77 | 5.77 | 5.67 | 1,300 | 0 | 0 | |
08/01/2009 |
5.77
|
1,300 | 5.74 | 5.92 | 5.74 | 0 | 0 | 0 | |
07/01/2009 |
5.74
|
2,100 | 5.77 | 5.77 | 5.74 | 0 | 0 | 0 | |
06/01/2009 |
5.77
|
1,200 | 5.70 | 5.77 | 5.74 | 0 | 0 | 0 | |
05/01/2009 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
02/01/2009 |
5.70
|
0 | 5.67 | 5.70 | 5.70 | 0 | 0 | 0 | |
31/12/2008 |
5.67
|
1,500 | 5.77 | 5.77 | 5.67 | 0 | 0 | 0 | |
30/12/2008 |
5.77
|
1,300 | 5.74 | 5.77 | 5.67 | 0 | 0 | 0 | |
29/12/2008 |
5.74
|
2,500 | 5.67 | 5.77 | 5.70 | 0 | 0 | 0 | |
26/12/2008 |
5.67
|
400 | 5.74 | 5.74 | 5.56 | 0 | 0 | 0 | |
25/12/2008 |
5.74
|
2,000 | 5.74 | 5.85 | 5.74 | 0 | 0 | 0 | |
24/12/2008 |
5.74
|
1,400 | 5.92 | 5.92 | 5.56 | 0 | 0 | 0 | |
23/12/2008 |
5.92
|
1,500 | 5.88 | 5.92 | 5.92 | 500 | 0 | 0 | |
22/12/2008 |
5.88
|
1,000 | 5.88 | 5.88 | 5.85 | 0 | 0 | 0 | |
19/12/2008 |
5.88
|
100 | 5.59 | 5.88 | 5.88 | 0 | 0 | 0 | |
18/12/2008 |
5.59
|
2,200 | 5.81 | 5.81 | 5.56 | 0 | 0 | 0 | |
17/12/2008 |
5.81
|
3,400 | 5.74 | 5.85 | 5.56 | 0 | 0 | 0 | |
16/12/2008 |
5.74
|
200 | 6.17 | 6.17 | 5.74 | 0 | 0 | 0 | |
15/12/2008 |
6.17
|
500 | 6.24 | 6.24 | 6.06 | 0 | 0 | 0 | |
12/12/2008 |
6.24
|
100 | 5.92 | 6.24 | 6.24 | 0 | 0 | 0 | |
11/12/2008 |
5.92
|
200 | 5.56 | 5.92 | 5.92 | 0 | 0 | 0 | |
10/12/2008 |
5.56
|
2,900 | 5.77 | 5.77 | 5.56 | 0 | 0 | 0 | |
09/12/2008 |
5.77
|
1,800 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
08/12/2008 |
5.77
|
2,800 | 5.92 | 5.92 | 5.63 | 0 | 0 | 0 | |
05/12/2008 |
5.92
|
1,900 | 6.10 | 6.10 | 5.74 | 0 | 0 | 0 | |
04/12/2008 |
6.10
|
700 | 5.95 | 6.10 | 6.02 | 0 | 0 | 0 | |
03/12/2008 |
5.95
|
1,300 | 6.10 | 6.10 | 5.95 | 0 | 0 | 0 | |
02/12/2008 |
6.10
|
0 | 6.17 | 6.10 | 6.10 | 0 | 0 | 0 | |
01/12/2008 |
6.17
|
900 | 6.35 | 6.35 | 5.81 | 0 | 0 | 0 | |
28/11/2008 |
6.35
|
1,800 | 5.99 | 6.35 | 5.74 | 0 | 0 | 0 | |
27/11/2008 |
5.99
|
2,000 | 6.17 | 6.17 | 5.95 | 0 | 0 | 0 | |
26/11/2008 |
6.17
|
1,400 | 6.13 | 6.45 | 6.17 | 0 | 0 | 0 | |
25/11/2008 |
6.13
|
100 | 6.49 | 6.49 | 6.13 | 0 | 0 | 0 | |
24/11/2008: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
24/11/2008 |
6.49
|
100 | 6.20 | 6.49 | 6.49 | 0 | 0 | 0 | |
21/11/2008 |
6.20
|
1,200 | 6.24 | 6.24 | 6.04 | 0 | 0 | 0 | |
20/11/2008 |
6.24
|
1,400 | 6.10 | 6.24 | 6.24 | 0 | 0 | 0 | |
19/11/2008 |
6.10
|
900 | 6.07 | 6.47 | 6.10 | 0 | 0 | 0 | |
18/11/2008 |
6.07
|
11,500 | 6.27 | 6.37 | 6.07 | 0 | 0 | 0 | |
17/11/2008 |
6.27
|
2,500 | 6.51 | 6.57 | 6.27 | 0 | 0 | 0 | |
14/11/2008 |
6.51
|
10,600 | 6.61 | 6.77 | 6.47 | 0 | 0 | 0 | |
13/11/2008 |
6.61
|
2,800 | 6.71 | 6.71 | 6.34 | 0 | 0 | 0 | |
12/11/2008 |
6.71
|
4,900 | 6.14 | 6.71 | 5.94 | 0 | 0 | 0 | |
11/11/2008 |
6.14
|
3,100 | 6.51 | 6.51 | 6.14 | 0 | 0 | 0 | |
10/11/2008 |
6.51
|
5,800 | 6.24 | 6.51 | 6.51 | 0 | 0 | 0 | |
07/11/2008 |
6.24
|
1,800 | 6.37 | 6.37 | 6.24 | 0 | 0 | 0 | |
06/11/2008 |
6.37
|
6,200 | 6.84 | 6.84 | 6.37 | 0 | 0 | 0 | |
05/11/2008 |
6.84
|
13,700 | 6.47 | 6.84 | 6.81 | 500 | 0 | 0 | |
04/11/2008 |
6.47
|
15,100 | 6.04 | 6.47 | 6.30 | 0 | 0 | 0 | |
03/11/2008 |
6.04
|
4,800 | 6.24 | 6.24 | 5.73 | 0 | 0 | 0 | |
31/10/2008 |
6.24
|
6,000 | 5.97 | 6.24 | 5.97 | 0 | 0 | 0 | |
30/10/2008 |
5.97
|
5,100 | 5.70 | 6.00 | 5.87 | 0 | 0 | 0 | |
29/10/2008 |
5.70
|
14,800 | 5.70 | 5.70 | 5.67 | 0 | 0 | 0 | |
28/10/2008 |
5.70
|
8,600 | 5.63 | 5.70 | 5.26 | 0 | 0 | 0 | |
27/10/2008 |
5.63
|
7,500 | 5.73 | 5.73 | 5.63 | 1,500 | 0 | 0 | |
24/10/2008 |
5.73
|
10,200 | 5.87 | 6.17 | 5.70 | 0 | 0 | 0 | |
23/10/2008 |
5.87
|
7,800 | 6.20 | 6.20 | 5.77 | 0 | 0 | 0 | |
22/10/2008 |
6.20
|
4,700 | 6.30 | 6.30 | 6.14 | 0 | 0 | 0 | |
21/10/2008 |
6.30
|
4,100 | 6.30 | 6.67 | 5.87 | 0 | 0 | 0 | |
20/10/2008 |
6.30
|
5,600 | 6.37 | 6.37 | 6.30 | 3,000 | 0 | 0 | |
17/10/2008 |
6.37
|
4,900 | 6.07 | 6.94 | 6.24 | 0 | 0 | 0 | |
16/10/2008 |
6.07
|
4,800 | 6.47 | 6.87 | 6.04 | 0 | 0 | 0 | |
15/10/2008 |
6.47
|
500 | 6.30 | 6.51 | 6.47 | 0 | 0 | 0 | |
14/10/2008 |
6.30
|
100 | 5.87 | 6.30 | 6.30 | 0 | 0 | 0 | |
13/10/2008 |
5.87
|
1,600 | 5.70 | 6.17 | 5.70 | 0 | 0 | 0 | |
10/10/2008 |
5.70
|
16,900 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 | |
09/10/2008 |
6.10
|
9,600 | 5.87 | 6.20 | 5.40 | 0 | 0 | 0 | |
08/10/2008 |
5.87
|
5,100 | 5.97 | 5.97 | 5.70 | 0 | 0 | 0 | |
07/10/2008 |
5.97
|
11,300 | 6.41 | 6.41 | 5.97 | 0 | 0 | 0 | |
06/10/2008 |
6.41
|
13,800 | 7.01 | 7.01 | 6.37 | 0 | 0 | 0 | |
03/10/2008 |
7.01
|
4,100 | 6.87 | 7.01 | 6.71 | 0 | 0 | 0 | |
02/10/2008 |
6.87
|
3,800 | 6.37 | 6.87 | 6.61 | 0 | 0 | 0 | |
01/10/2008 |
6.37
|
4,100 | 6.54 | 6.54 | 6.37 | 0 | 0 | 0 | |
30/09/2008 |
6.54
|
4,200 | 7.04 | 7.04 | 6.54 | 0 | 0 | 0 | |
29/09/2008 |
7.04
|
3,700 | 7.14 | 7.41 | 6.74 | 0 | 0 | 0 | |
26/09/2008 |
7.14
|
10,700 | 7.24 | 7.28 | 6.87 | 0 | 0 | 0 | |
25/09/2008 |
7.24
|
11,600 | 6.91 | 7.24 | 6.54 | 0 | 0 | 0 | |
24/09/2008 |
6.91
|
9,500 | 7.21 | 7.21 | 6.87 | 0 | 0 | 0 | |
23/09/2008 |
7.21
|
17,700 | 7.11 | 7.58 | 7.11 | 0 | 0 | 0 | |
22/09/2008 |
7.11
|
1,000 | 6.84 | 7.11 | 7.11 | 0 | 0 | 0 | |
19/09/2008 |
6.84
|
3,800 | 6.41 | 6.84 | 6.41 | 200 | 0 | 0 | |
18/09/2008 |
6.41
|
9,100 | 6.71 | 6.71 | 6.41 | 0 | 0 | 0 | |
17/09/2008 |
6.71
|
14,200 | 7.01 | 7.21 | 6.71 | 0 | 0 | 0 | |
16/09/2008 |
7.01
|
19,500 | 7.38 | 7.81 | 6.94 | 0 | 0 | 0 | |
15/09/2008 |
7.38
|
15,200 | 7.38 | 7.95 | 7.08 | 0 | 0 | 0 |