Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.50 | 4.13% | 26,700 | 0 | 0 |
11.90
12.60
12.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.79% | 39,000 | -49 | -0.0 |
11.30
12.70
12.60
|
3 tháng
(2024-06-24) |
0.50 | 4.13% | 81,000 | -49 | -0.0 |
11.30
13
12.60
|
6 tháng
(2024-03-25) |
0.60 | 5% | 480,600 | -133 | -0.0 |
11.30
13.30
12.60
|
12 tháng
(2023-09-26) |
0.80 | 6.78% | 1,434,700 | -103,533 | -1.2 |
11.20
14
12.60
|
24 tháng
(2022-10-03) |
-2.26 | -15.21% | 3,951,130 | -103,621 | -1.2 |
11.20
14.86
12.60
|
36 tháng
(2021-10-06) |
-1.40 | -9.98% | 5,677,253 | -186,133 | -2.8 |
11.20
23.91
12.60
|
60 tháng
(2019-10-17) |
1.20 | 10.48% | 9,231,119 | -1,441,641 | -24.9 |
10.82
23.91
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2009 |
4.53
|
2,300 | 4.65 | 4.65 | 4.53 | 0 | 0 | 0 | |
09/02/2009 |
4.65
|
4,300 | 4.70 | 4.88 | 4.58 | 0 | 0 | 0 | |
06/02/2009 |
4.70
|
600 | 4.53 | 4.70 | 4.58 | 0 | 0 | 0 | |
05/02/2009 |
4.53
|
11,200 | 4.73 | 4.73 | 4.43 | 0 | 0 | 0 | |
04/02/2009 |
4.73
|
100 | 4.54 | 4.73 | 4.73 | 0 | 0 | 0 | |
03/02/2009 |
4.54
|
4,000 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 | |
02/02/2009 |
4.70
|
600 | 4.76 | 5.00 | 4.70 | 0 | 0 | 0 | |
23/01/2009 |
4.76
|
200 | 4.62 | 4.76 | 4.76 | 0 | 0 | 0 | |
22/01/2009 |
4.62
|
700 | 4.73 | 4.73 | 4.61 | 0 | 0 | 0 | |
21/01/2009 |
4.73
|
4,500 | 4.65 | 4.73 | 4.65 | 0 | 0 | 0 | |
20/01/2009 |
4.65
|
1,600 | 4.65 | 4.73 | 4.62 | 0 | 0 | 0 | |
19/01/2009 |
4.65
|
8,500 | 4.81 | 4.81 | 4.65 | 0 | 0 | 0 | |
16/01/2009 |
4.81
|
5,200 | 4.81 | 4.81 | 4.73 | 0 | 0 | 0 | |
15/01/2009 |
4.81
|
11,200 | 4.81 | 4.81 | 4.73 | 0 | 0 | 0 | |
14/01/2009 |
4.81
|
5,700 | 4.73 | 4.81 | 4.76 | 0 | 0 | 0 | |
13/01/2009 |
4.73
|
6,300 | 4.76 | 4.81 | 4.73 | 0 | 0 | 0 | |
12/01/2009 |
4.76
|
5,400 | 4.81 | 4.83 | 4.76 | 0 | 0 | 0 | |
09/01/2009 |
4.81
|
1,100 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
08/01/2009 |
4.81
|
7,100 | 4.89 | 4.89 | 4.73 | 0 | 0 | 0 | |
07/01/2009 |
4.89
|
19,300 | 4.81 | 5.02 | 4.70 | 0 | 0 | 0 | |
06/01/2009 |
4.81
|
3,100 | 4.67 | 4.81 | 4.42 | 0 | 0 | 0 | |
05/01/2009 |
4.67
|
5,000 | 4.58 | 4.73 | 4.34 | 0 | 0 | 0 | |
02/01/2009 |
4.58
|
1,300 | 4.73 | 4.73 | 4.58 | 0 | 0 | 0 | |
31/12/2008 |
4.73
|
600 | 4.73 | 4.73 | 4.72 | 0 | 0 | 0 | |
30/12/2008 |
4.73
|
2,900 | 4.58 | 4.81 | 4.73 | 0 | 0 | 0 | |
29/12/2008 |
4.58
|
3,000 | 4.81 | 4.81 | 4.58 | 0 | 0 | 0 | |
26/12/2008 |
4.81
|
1,100 | 4.70 | 4.95 | 4.58 | 0 | 0 | 0 | |
25/12/2008 |
4.70
|
3,200 | 4.70 | 4.97 | 4.69 | 0 | 0 | 0 | |
24/12/2008 |
4.70
|
2,700 | 4.65 | 4.72 | 4.47 | 0 | 0 | 0 | |
23/12/2008 |
4.65
|
6,800 | 4.97 | 4.97 | 4.62 | 0 | 0 | 0 | |
22/12/2008 |
4.97
|
14,500 | 4.81 | 5.10 | 4.76 | 0 | 0 | 0 | |
19/12/2008 |
4.81
|
8,600 | 4.72 | 4.92 | 4.58 | 0 | 0 | 0 | |
18/12/2008 |
4.72
|
6,400 | 4.65 | 4.72 | 4.54 | 0 | 0 | 0 | |
17/12/2008 |
4.65
|
4,200 | 4.43 | 4.65 | 4.39 | 0 | 0 | 0 | |
16/12/2008 |
4.43
|
9,900 | 4.76 | 4.76 | 4.42 | 0 | 0 | 0 | |
15/12/2008 |
4.76
|
24,800 | 4.54 | 4.76 | 4.50 | 0 | 0 | 0 | |
12/12/2008 |
4.54
|
20,200 | 4.28 | 4.54 | 3.98 | 0 | 0 | 0 | |
11/12/2008 |
4.28
|
7,400 | 3.98 | 4.28 | 4.18 | 0 | 0 | 0 | |
10/12/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/12/2008 |
3.98
|
3,400 | 4.10 | 4.10 | 3.96 | 0 | 0 | 0 | |
09/12/2008 |
4.10
|
7,000 | 4.04 | 4.18 | 3.87 | 0 | 0 | 0 | |
08/12/2008 |
4.04
|
10,800 | 4.41 | 4.41 | 4.04 | 0 | 0 | 0 | |
05/12/2008 |
4.41
|
5,400 | 4.57 | 4.57 | 4.25 | 0 | 0 | 0 | |
04/12/2008 |
4.57
|
5,500 | 4.54 | 4.71 | 4.56 | 0 | 0 | 0 | |
03/12/2008 |
4.54
|
6,400 | 4.48 | 4.71 | 4.41 | 0 | 1,200 | 0 | |
02/12/2008 |
4.48
|
12,400 | 4.60 | 4.60 | 4.33 | 0 | 0 | 0 | |
01/12/2008 |
4.60
|
17,000 | 4.82 | 5.15 | 4.56 | 0 | 0 | 0 | |
28/11/2008 |
4.82
|
1,500 | 4.42 | 4.82 | 4.71 | 0 | 0 | 0 | |
27/11/2008 |
4.42
|
10,900 | 4.71 | 4.71 | 4.42 | 0 | 0 | 0 | |
26/11/2008 |
4.71
|
4,400 | 5.09 | 5.09 | 4.71 | 0 | 0 | 0 | |
25/11/2008 |
5.09
|
5,700 | 5.17 | 5.17 | 4.82 | 0 | 0 | 0 | |
24/11/2008 |
5.17
|
300 | 5.30 | 5.30 | 5.17 | 0 | 0 | 0 | |
21/11/2008 |
5.30
|
300 | 5.09 | 5.30 | 5.30 | 0 | 0 | 0 | |
20/11/2008 |
5.09
|
6,100 | 5.38 | 5.38 | 5.06 | 0 | 0 | 0 | |
19/11/2008 |
5.38
|
9,800 | 5.62 | 5.62 | 5.38 | 0 | 0 | 0 | |
18/11/2008 |
5.62
|
4,000 | 5.64 | 5.65 | 5.33 | 0 | 0 | 0 | |
17/11/2008 |
5.64
|
2,200 | 5.93 | 5.93 | 5.64 | 0 | 0 | 0 | |
14/11/2008 |
5.93
|
2,800 | 5.70 | 6.00 | 5.93 | 400 | 0 | 0 | |
13/11/2008 |
5.70
|
6,800 | 5.77 | 6.06 | 5.67 | 0 | 0 | 0 | |
12/11/2008 |
5.77
|
15,400 | 5.99 | 5.99 | 5.58 | 200 | 0 | 0 | |
11/11/2008 |
5.99
|
2,600 | 6.53 | 6.53 | 5.99 | 0 | 0 | 0 | |
10/11/2008 |
6.53
|
13,700 | 6.26 | 6.78 | 6.24 | 0 | 0 | 0 | |
07/11/2008 |
6.26
|
19,200 | 6.75 | 6.75 | 6.26 | 0 | 0 | 0 | |
06/11/2008 |
6.75
|
39,700 | 6.31 | 6.75 | 6.38 | 0 | 0 | 0 | |
05/11/2008 |
6.31
|
200 | 5.90 | 6.31 | 6.31 | 0 | 0 | 0 | |
04/11/2008 |
5.90
|
2,800 | 5.52 | 5.90 | 5.90 | 0 | 0 | 0 | |
03/11/2008 |
5.52
|
13,400 | 5.29 | 5.52 | 5.47 | 0 | 0 | 0 | |
31/10/2008 |
5.29
|
5,900 | 5.17 | 5.29 | 5.01 | 0 | 0 | 0 | |
30/10/2008 |
5.17
|
5,100 | 4.83 | 5.17 | 4.74 | 500 | 0 | 0 | |
29/10/2008 |
4.83
|
10,800 | 4.71 | 4.83 | 4.83 | 0 | 0 | 0 | |
28/10/2008 |
4.71
|
7,700 | 4.71 | 4.71 | 4.41 | 0 | 0 | 0 | |
27/10/2008 |
4.71
|
5,300 | 5.06 | 5.06 | 4.71 | 0 | 0 | 0 | |
24/10/2008 |
5.06
|
2,900 | 5.36 | 5.36 | 5.04 | 0 | 0 | 0 | |
23/10/2008 |
5.36
|
8,000 | 5.93 | 5.93 | 5.35 | 0 | 0 | 0 | |
22/10/2008 |
5.93
|
7,900 | 6.08 | 6.08 | 5.64 | 0 | 0 | 0 | |
21/10/2008 |
6.08
|
2,100 | 5.77 | 6.17 | 5.77 | 0 | 0 | 0 | |
20/10/2008 |
5.77
|
1,600 | 5.93 | 5.93 | 5.70 | 0 | 0 | 0 | |
17/10/2008 |
5.93
|
7,300 | 5.80 | 5.96 | 5.88 | 0 | 0 | 0 | |
16/10/2008 |
5.80
|
7,300 | 6.05 | 6.06 | 5.64 | 0 | 0 | 0 | |
15/10/2008 |
6.05
|
24,300 | 5.65 | 6.05 | 5.93 | 0 | 0 | 0 | |
14/10/2008 |
5.65
|
100 | 5.30 | 5.65 | 5.65 | 0 | 0 | 0 | |
13/10/2008 |
5.30
|
8,000 | 5.41 | 5.62 | 5.04 | 0 | 0 | 0 | |
10/10/2008 |
5.41
|
5,300 | 5.93 | 5.93 | 5.41 | 0 | 0 | 0 | |
09/10/2008 |
5.93
|
10,600 | 6.12 | 6.38 | 5.70 | 0 | 0 | 0 | |
08/10/2008 |
6.12
|
10,900 | 6.58 | 6.69 | 6.12 | 0 | 0 | 0 | |
07/10/2008 |
6.58
|
7,000 | 7.07 | 7.07 | 6.58 | 0 | 0 | 0 | |
06/10/2008 |
7.07
|
4,000 | 7.60 | 7.60 | 7.07 | 0 | 0 | 0 | |
03/10/2008 |
7.60
|
5,700 | 8.13 | 8.13 | 7.52 | 200 | 0 | 0 | |
02/10/2008 |
8.13
|
4,600 | 7.67 | 8.13 | 7.75 | 0 | 0 | 0 | |
01/10/2008 |
7.67
|
26,200 | 8.20 | 8.77 | 7.64 | 0 | 0 | 0 | |
30/09/2008 |
8.20
|
0 | 8.05 | 8.20 | 8.20 | 0 | 0 | 0 | |
29/09/2008 |
8.05
|
11,400 | 8.43 | 8.43 | 7.90 | 0 | 0 | 0 | |
26/09/2008 |
8.43
|
22,100 | 8.01 | 8.46 | 7.98 | 0 | 0 | 0 | |
25/09/2008 |
8.01
|
27,400 | 7.29 | 8.01 | 7.32 | 0 | 0 | 0 | |
24/09/2008 |
7.29
|
4,900 | 7.75 | 8.11 | 7.29 | 0 | 0 | 0 | |
23/09/2008 |
7.75
|
42,300 | 7.25 | 7.75 | 6.75 | 0 | 0 | 0 | |
22/09/2008 |
7.25
|
200 | 7.37 | 7.37 | 7.25 | 0 | 0 | 0 | |
19/09/2008 |
7.37
|
31,800 | 6.90 | 7.37 | 6.43 | 0 | 0 | 0 | |
18/09/2008 |
6.90
|
4,900 | 7.38 | 7.38 | 6.90 | 0 | 0 | 0 | |
17/09/2008 |
7.38
|
16,800 | 7.90 | 8.05 | 7.38 | 0 | 0 | 0 | |
16/09/2008 |
7.90
|
9,900 | 8.66 | 8.66 | 7.90 | 0 | 0 | 0 |