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) |
-0.20 | -1.67% | 7,322,200 | 0 | 0 |
11.40
12.15
12.10
|
2 tháng
(2024-07-22) |
-0.80 | -6.35% | 18,941,500 | -13 | -0.0 |
11.20
12.80
12.10
|
3 tháng
(2024-06-21) |
-1.50 | -11.28% | 39,139,200 | -10,225 | -0.1 |
11.20
14.10
12.10
|
6 tháng
(2024-03-25) |
1.01 | 9.35% | 95,023,300 | -10,491 | -0.1 |
9.66
14.10
12.10
|
12 tháng
(2023-09-25) |
0.78 | 7.05% | 173,648,600 | -141,194 | -1.5 |
9
14.10
12.10
|
24 tháng
(2022-09-30) |
3.24 | 37.85% | 382,648,100 | -212,286 | -5.0 |
4.15
14.10
12.10
|
36 tháng
(2021-10-05) |
-1.56 | -11.70% | 563,596,000 | -1,529,362 | -25.5 |
4.15
16.51
12.10
|
60 tháng
(2019-10-16) |
7.61 | 181.45% | 762,538,450 | -797,932 | -14.4 |
3.35
16.51
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2009 |
4.87
|
130 | 4.70 | 4.87 | 4.87 | 0 | 0 | 0 | |
05/02/2009 |
4.70
|
5,800 | 4.94 | 4.94 | 4.70 | 0 | 0 | 0 | |
04/02/2009 |
4.94
|
2,020 | 4.80 | 4.94 | 4.70 | 0 | 0 | 0 | |
03/02/2009 |
4.80
|
5,950 | 4.77 | 4.87 | 4.80 | 2,700 | 0 | 0 | |
02/02/2009 |
4.77
|
1,380 | 4.87 | 4.87 | 4.77 | 0 | 0 | 0 | |
23/01/2009 |
4.87
|
210 | 4.94 | 5.05 | 4.87 | 10 | 0 | 0 | |
22/01/2009 |
4.94
|
1,000 | 5.05 | 5.05 | 4.94 | 0 | 0 | 0 | |
21/01/2009 |
5.05
|
3,960 | 4.87 | 5.05 | 4.87 | 0 | 0 | 0 | |
20/01/2009 |
4.87
|
6,790 | 4.94 | 4.94 | 4.87 | 0 | 0 | 0 | |
19/01/2009 |
4.94
|
2,090 | 5.11 | 5.18 | 4.94 | 0 | 0 | 0 | |
16/01/2009 |
5.11
|
3,080 | 4.91 | 5.11 | 4.80 | 0 | 0 | 0 | |
15/01/2009 |
4.91
|
5,210 | 5.15 | 5.22 | 4.91 | 0 | 0 | 0 | |
14/01/2009 |
5.15
|
520 | 4.98 | 5.15 | 4.87 | 0 | 0 | 0 | |
13/01/2009 |
4.98
|
12,560 | 5.22 | 5.22 | 4.98 | 0 | 0 | 0 | |
12/01/2009 |
5.22
|
4,520 | 5.25 | 5.39 | 5.08 | 0 | 0 | 0 | |
09/01/2009 |
5.25
|
5,360 | 5.29 | 5.29 | 5.08 | 0 | 300 | 0 | |
08/01/2009 |
5.29
|
2,210 | 5.18 | 5.29 | 5.05 | 0 | 0 | 0 | |
07/01/2009 |
5.18
|
5,610 | 5.39 | 5.43 | 5.18 | 1,600 | 0 | 0 | |
06/01/2009 |
5.39
|
20,070 | 5.29 | 5.39 | 5.11 | 0 | 0 | 0 | |
05/01/2009 |
5.29
|
36,750 | 5.53 | 5.53 | 5.29 | 0 | 0 | 0 | |
02/01/2009 |
5.53
|
31,240 | 5.50 | 5.57 | 5.43 | 0 | 0 | 0 | |
31/12/2008 |
5.50
|
44,460 | 5.50 | 5.50 | 5.25 | 0 | 0 | 0 | |
30/12/2008 |
5.50
|
50,360 | 5.25 | 5.50 | 5.32 | 0 | 4,660 | 0 | |
29/12/2008 |
5.25
|
21,210 | 5.01 | 5.25 | 5.01 | 0 | 0 | 0 | |
26/12/2008 |
5.01
|
29,360 | 4.80 | 5.01 | 4.87 | 0 | 0 | 0 | |
25/12/2008 |
4.80
|
13,410 | 4.84 | 4.87 | 4.80 | 0 | 0 | 0 | |
24/12/2008 |
4.84
|
2,640 | 4.87 | 4.87 | 4.80 | 0 | 0 | 0 | |
23/12/2008 |
4.87
|
2,530 | 4.87 | 5.05 | 4.66 | 0 | 0 | 0 | |
22/12/2008 |
4.87
|
14,300 | 4.84 | 4.87 | 4.84 | 0 | 0 | 0 | |
19/12/2008 |
4.84
|
14,010 | 4.77 | 4.87 | 4.80 | 0 | 0 | 0 | |
18/12/2008 |
4.77
|
13,000 | 4.77 | 4.77 | 4.70 | 0 | 6,000 | 0 | |
17/12/2008 |
4.77
|
8,000 | 4.73 | 4.77 | 4.73 | 0 | 0 | 0 | |
16/12/2008 |
4.73
|
16,970 | 4.80 | 4.80 | 4.59 | 0 | 0 | 0 | |
15/12/2008 |
4.80
|
19,540 | 4.77 | 4.84 | 4.70 | 0 | 0 | 0 | |
12/12/2008 |
4.77
|
16,450 | 4.77 | 4.80 | 4.70 | 0 | 0 | 0 | |
11/12/2008 |
4.77
|
10,400 | 4.73 | 4.80 | 4.56 | 0 | 0 | 0 | |
10/12/2008 |
4.73
|
3,100 | 4.77 | 4.84 | 4.63 | 0 | 0 | 0 | |
09/12/2008 |
4.77
|
27,810 | 4.70 | 4.87 | 4.59 | 100 | 0 | 0 | |
08/12/2008 |
4.70
|
12,480 | 4.77 | 4.77 | 4.56 | 0 | 0 | 0 | |
05/12/2008 |
4.77
|
26,800 | 4.70 | 4.77 | 4.56 | 0 | 0 | 0 | |
04/12/2008 |
4.70
|
18,970 | 4.77 | 4.80 | 4.70 | 0 | 0 | 0 | |
03/12/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
03/12/2008 |
4.77
|
22,310 | 4.73 | 4.80 | 4.56 | 300 | 0 | 0 | |
02/12/2008 |
4.73
|
18,420 | 4.73 | 4.73 | 4.70 | 1,300 | 0 | 0 | |
01/12/2008 |
4.73
|
17,020 | 4.83 | 4.83 | 4.70 | 0 | 0 | 0 | |
28/11/2008 |
4.83
|
36,750 | 4.70 | 4.86 | 4.70 | 0 | 0 | 0 | |
27/11/2008 |
4.70
|
14,610 | 4.76 | 4.83 | 4.61 | 0 | 0 | 0 | |
26/11/2008 |
4.76
|
20,100 | 4.92 | 4.92 | 4.76 | 0 | 0 | 0 | |
25/11/2008 |
4.92
|
35,710 | 4.92 | 4.92 | 4.79 | 0 | 0 | 0 | |
24/11/2008 |
4.92
|
16,160 | 4.76 | 4.92 | 4.70 | 0 | 0 | 0 | |
21/11/2008 |
4.76
|
20,160 | 5.01 | 5.01 | 4.76 | 0 | 0 | 0 | |
20/11/2008 |
5.01
|
80,120 | 4.89 | 5.01 | 4.89 | 6,000 | 0 | 0 | |
19/11/2008 |
4.89
|
21,120 | 4.89 | 4.92 | 4.83 | 0 | 0 | 0 | |
18/11/2008 |
4.89
|
6,620 | 4.70 | 4.89 | 4.54 | 0 | 0 | 0 | |
17/11/2008 |
4.70
|
15,330 | 4.92 | 4.92 | 4.70 | 0 | 0 | 0 | |
14/11/2008 |
4.92
|
11,610 | 4.89 | 5.01 | 4.89 | 0 | 0 | 0 | |
13/11/2008 |
4.89
|
1,630 | 4.83 | 4.95 | 4.89 | 0 | 0 | 0 | |
12/11/2008 |
4.83
|
18,370 | 4.79 | 4.83 | 4.58 | 0 | 0 | 0 | |
11/11/2008 |
4.79
|
30,400 | 5.05 | 5.05 | 4.79 | 0 | 0 | 0 | |
10/11/2008 |
5.05
|
46,940 | 5.26 | 5.26 | 5.01 | 0 | 0 | 0 | |
07/11/2008 |
5.26
|
80,840 | 5.30 | 5.30 | 5.05 | 0 | 0 | 0 | |
06/11/2008 |
5.30
|
64,590 | 5.08 | 5.30 | 4.89 | 0 | 3,000 | 0 | |
05/11/2008 |
5.08
|
57,880 | 4.86 | 5.08 | 5.01 | 0 | 3,980 | 0 | |
04/11/2008 |
4.86
|
76,480 | 4.64 | 4.86 | 4.67 | 0 | 0 | 0 | |
03/11/2008 |
4.64
|
8,430 | 4.64 | 4.64 | 4.45 | 0 | 4,970 | 0 | |
31/10/2008 |
4.64
|
23,110 | 4.70 | 4.89 | 4.51 | 1,000 | 1,000 | 0 | |
30/10/2008 |
4.70
|
28,250 | 4.54 | 4.70 | 4.61 | 0 | 0 | 0 | |
29/10/2008 |
4.54
|
43,090 | 4.36 | 4.54 | 4.51 | 6,760 | 0 | 0 | |
28/10/2008 |
4.36
|
15,190 | 4.17 | 4.36 | 3.98 | 2,000 | 0 | 0 | |
27/10/2008 |
4.17
|
12,030 | 4.39 | 4.39 | 4.17 | 0 | 8,750 | 0 | |
24/10/2008 |
4.39
|
6,620 | 4.36 | 4.54 | 4.20 | 0 | 0 | 0 | |
23/10/2008 |
4.36
|
11,240 | 4.54 | 4.54 | 4.36 | 0 | 0 | 0 | |
22/10/2008 |
4.54
|
23,020 | 4.76 | 4.76 | 4.54 | 0 | 190 | 0 | |
21/10/2008 |
4.76
|
15,530 | 4.61 | 4.76 | 4.76 | 0 | 0 | 0 | |
20/10/2008 |
4.61
|
14,640 | 4.83 | 4.83 | 4.61 | 0 | 0 | 0 | |
17/10/2008 |
4.83
|
4,290 | 4.79 | 4.86 | 4.67 | 0 | 0 | 0 | |
16/10/2008 |
4.79
|
7,770 | 4.95 | 4.95 | 4.73 | 0 | 0 | 0 | |
15/10/2008 |
4.95
|
23,240 | 4.83 | 5.01 | 4.67 | 0 | 0 | 0 | |
14/10/2008 |
4.83
|
38,190 | 4.61 | 4.83 | 4.83 | 0 | 0 | 0 | |
13/10/2008 |
4.61
|
6,000 | 4.67 | 4.73 | 4.61 | 0 | 0 | 0 | |
10/10/2008 |
4.67
|
7,460 | 4.89 | 4.89 | 4.67 | 0 | 100 | 0 | |
09/10/2008 |
4.89
|
18,740 | 4.70 | 4.92 | 4.54 | 3,000 | 0 | 0 | |
08/10/2008 |
4.70
|
15,620 | 4.92 | 4.92 | 4.70 | 0 | 0 | 0 | |
07/10/2008 |
4.92
|
45,860 | 4.76 | 4.92 | 4.54 | 0 | 0 | 0 | |
06/10/2008 |
4.76
|
27,390 | 5.01 | 5.01 | 4.76 | 0 | 0 | 0 | |
03/10/2008 |
5.01
|
13,400 | 5.11 | 5.11 | 4.86 | 0 | 0 | 0 | |
02/10/2008 |
5.11
|
11,160 | 4.98 | 5.11 | 4.89 | 0 | 0 | 0 | |
01/10/2008 |
4.98
|
58,310 | 4.98 | 5.08 | 4.92 | 0 | 0 | 0 | |
30/09/2008 |
4.98
|
1,400 | 5.23 | 5.23 | 4.98 | 0 | 0 | 0 | |
29/09/2008 |
5.23
|
38,610 | 5.45 | 5.55 | 5.20 | 0 | 0 | 0 | |
26/09/2008 |
5.45
|
55,720 | 5.26 | 5.52 | 5.30 | 0 | 0 | 0 | |
25/09/2008 |
5.26
|
16,750 | 5.01 | 5.26 | 5.01 | 0 | 0 | 0 | |
24/09/2008 |
5.01
|
12,520 | 5.01 | 5.17 | 4.95 | 0 | 0 | 0 | |
23/09/2008 |
5.01
|
136,230 | 5.26 | 5.48 | 5.01 | 5,400 | 3,300 | 0 | |
22/09/2008 |
5.26
|
1,900 | 5.01 | 5.26 | 5.26 | 0 | 0 | 0 | |
19/09/2008 |
5.01
|
22,610 | 4.79 | 5.01 | 5.01 | 0 | 0 | 0 | |
18/09/2008 |
4.79
|
31,410 | 5.05 | 5.05 | 4.79 | 5,500 | 0 | 0 | |
17/09/2008 |
5.05
|
24,300 | 5.30 | 5.30 | 5.05 | 0 | 4,530 | 0 | |
16/09/2008 |
5.30
|
69,170 | 5.55 | 5.55 | 5.30 | 0 | 0 | 0 | |
15/09/2008 |
5.55
|
97,180 | 5.83 | 6.11 | 5.55 | 19,000 | 28,180 | 0 | |
12/09/2008 |
5.83
|
48,050 | 6.11 | 6.11 | 5.83 | 19,000 | 0 | 0 |