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% | 59,100 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-21) |
-0.40 | -8% | 95,200 | -8,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-25) |
-0.40 | -8% | 500,049 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-09-30) |
-0.13 | -2.84% | 1,084,486 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-05) |
-2.68 | -36.84% | 5,480,700 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-16) |
0.96 | 26.31% | 8,777,109 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2009 |
3.67
|
5,600 | 3.63 | 3.67 | 3.65 | 0 | 0 | 0 | |
06/02/2009 |
3.63
|
20,000 | 3.54 | 3.65 | 3.54 | 0 | 0 | 0 | |
05/02/2009 |
3.54
|
32,600 | 3.72 | 3.72 | 3.54 | 0 | 0 | 0 | |
04/02/2009 |
3.72
|
28,800 | 3.87 | 3.89 | 3.67 | 0 | 0 | 0 | |
03/02/2009 |
3.87
|
31,600 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 | |
02/02/2009 |
4.03
|
16,600 | 4.38 | 4.38 | 4.03 | 500 | 0 | 0 | |
23/01/2009 |
4.38
|
3,200 | 4.29 | 4.38 | 4.20 | 0 | 0 | 0 | |
22/01/2009 |
4.29
|
1,000 | 4.18 | 4.29 | 4.29 | 0 | 0 | 0 | |
21/01/2009 |
4.18
|
6,900 | 4.14 | 4.18 | 4.14 | 0 | 0 | 0 | |
20/01/2009 |
4.14
|
13,700 | 4.34 | 4.34 | 4.14 | 0 | 0 | 0 | |
19/01/2009 |
4.34
|
4,800 | 4.34 | 4.34 | 4.29 | 0 | 0 | 0 | |
16/01/2009 |
4.34
|
4,300 | 4.34 | 4.38 | 4.34 | 0 | 0 | 0 | |
15/01/2009 |
4.34
|
8,600 | 4.47 | 4.47 | 4.32 | 0 | 0 | 0 | |
14/01/2009 |
4.47
|
13,000 | 4.40 | 4.56 | 4.43 | 0 | 0 | 0 | |
13/01/2009 |
4.40
|
17,500 | 4.58 | 4.67 | 4.36 | 0 | 0 | 0 | |
12/01/2009 |
4.58
|
13,700 | 4.78 | 4.78 | 4.58 | 0 | 0 | 0 | |
09/01/2009 |
4.78
|
39,400 | 4.60 | 4.82 | 4.67 | 0 | 0 | 0 | |
08/01/2009 |
4.60
|
53,600 | 4.56 | 4.85 | 4.43 | 0 | 0 | 0 | |
07/01/2009 |
4.56
|
114,800 | 4.47 | 4.56 | 4.43 | 0 | 0 | 0 | |
06/01/2009 |
4.47
|
25,700 | 4.18 | 4.47 | 4.14 | 0 | 0 | 0 | |
05/01/2009 |
4.18
|
1,700 | 4.16 | 4.23 | 4.18 | 0 | 0 | 0 | |
02/01/2009 |
4.16
|
1,000 | 4.20 | 4.20 | 4.16 | 0 | 0 | 0 | |
31/12/2008 |
4.20
|
10,100 | 4.20 | 4.20 | 4.16 | 0 | 0 | 0 | |
30/12/2008 |
4.20
|
27,800 | 4.20 | 4.36 | 4.14 | 0 | 0 | 0 | |
29/12/2008 |
4.20
|
7,200 | 4.27 | 4.27 | 4.16 | 0 | 0 | 0 | |
26/12/2008 |
4.27
|
17,200 | 4.27 | 4.27 | 4.20 | 0 | 0 | 0 | |
25/12/2008 |
4.27
|
10,700 | 4.29 | 4.36 | 4.23 | 0 | 0 | 0 | |
24/12/2008 |
4.29
|
10,600 | 4.27 | 4.38 | 4.16 | 0 | 0 | 0 | |
23/12/2008 |
4.27
|
17,600 | 4.49 | 4.49 | 4.25 | 0 | 2,000 | 0 | |
22/12/2008 |
4.49
|
14,300 | 4.45 | 4.62 | 4.43 | 0 | 0 | 0 | |
19/12/2008 |
4.45
|
11,400 | 4.47 | 4.51 | 4.34 | 0 | 0 | 0 | |
18/12/2008 |
4.47
|
33,400 | 4.54 | 4.56 | 4.47 | 0 | 0 | 0 | |
17/12/2008 |
4.54
|
25,300 | 4.27 | 4.56 | 4.32 | 0 | 0 | 0 | |
16/12/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/12/2008 |
4.27
|
28,300 | 4.58 | 4.87 | 4.27 | 0 | 0 | 0 | |
15/12/2008 |
4.58
|
55,800 | 4.29 | 4.58 | 4.48 | 0 | 0 | 0 | |
12/12/2008 |
4.29
|
15,600 | 4.07 | 4.29 | 4.22 | 0 | 0 | 0 | |
11/12/2008 |
4.07
|
16,600 | 3.93 | 4.07 | 3.84 | 0 | 0 | 0 | |
10/12/2008 |
3.93
|
25,800 | 4.22 | 4.22 | 3.93 | 0 | 0 | 0 | |
09/12/2008 |
4.22
|
20,400 | 4.14 | 4.41 | 4.05 | 100 | 0 | 0 | |
08/12/2008 |
4.14
|
21,800 | 4.35 | 4.35 | 4.07 | 0 | 0 | 0 | |
05/12/2008 |
4.35
|
15,000 | 4.54 | 4.54 | 4.29 | 0 | 0 | 0 | |
04/12/2008 |
4.54
|
12,000 | 4.56 | 4.64 | 4.52 | 0 | 0 | 0 | |
03/12/2008 |
4.56
|
9,700 | 4.50 | 4.62 | 4.54 | 0 | 0 | 0 | |
02/12/2008 |
4.50
|
12,800 | 4.69 | 4.69 | 4.48 | 0 | 0 | 0 | |
01/12/2008 |
4.69
|
58,400 | 4.62 | 4.92 | 4.43 | 0 | 0 | 0 | |
28/11/2008 |
4.62
|
24,700 | 4.29 | 4.62 | 4.43 | 0 | 0 | 0 | |
27/11/2008 |
4.29
|
22,800 | 4.48 | 4.54 | 4.26 | 0 | 0 | 0 | |
26/11/2008 |
4.48
|
46,500 | 4.81 | 4.81 | 4.48 | 0 | 0 | 0 | |
25/11/2008 |
4.81
|
24,800 | 4.69 | 4.90 | 4.73 | 0 | 0 | 0 | |
24/11/2008 |
4.69
|
37,600 | 4.75 | 4.90 | 4.64 | 0 | 0 | 0 | |
21/11/2008 |
4.75
|
36,400 | 4.83 | 4.83 | 4.52 | 0 | 0 | 0 | |
20/11/2008 |
4.83
|
98,600 | 5.09 | 5.09 | 4.83 | 0 | 0 | 0 | |
19/11/2008 |
5.09
|
30,200 | 5.32 | 5.49 | 5.00 | 0 | 0 | 0 | |
18/11/2008 |
5.32
|
23,700 | 5.38 | 5.42 | 5.28 | 0 | 0 | 0 | |
17/11/2008 |
5.38
|
85,500 | 5.74 | 5.74 | 5.34 | 0 | 0 | 0 | |
14/11/2008 |
5.74
|
80,400 | 5.49 | 5.74 | 5.55 | 0 | 0 | 0 | |
13/11/2008 |
5.49
|
40,400 | 5.40 | 5.57 | 5.28 | 0 | 0 | 0 | |
12/11/2008 |
5.40
|
100,700 | 5.61 | 5.61 | 5.26 | 0 | 0 | 0 | |
11/11/2008 |
5.61
|
80,100 | 5.93 | 5.93 | 5.61 | 0 | 0 | 0 | |
10/11/2008 |
5.93
|
93,700 | 5.85 | 6.25 | 5.87 | 0 | 0 | 0 | |
07/11/2008 |
5.85
|
165,200 | 5.93 | 6.12 | 5.51 | 0 | 0 | 0 | |
06/11/2008 |
5.93
|
307,000 | 5.55 | 5.93 | 5.59 | 0 | 0 | 0 | |
05/11/2008 |
5.55
|
3,600 | 5.21 | 5.55 | 5.55 | 0 | 0 | 0 | |
04/11/2008 |
5.21
|
33,600 | 4.96 | 5.21 | 5.07 | 0 | 0 | 0 | |
03/11/2008 |
4.96
|
122,600 | 5.05 | 5.09 | 4.71 | 0 | 0 | 0 | |
31/10/2008 |
5.05
|
283,100 | 5.02 | 5.42 | 4.98 | 0 | 0 | 0 | |
30/10/2008 |
5.02
|
33,300 | 5.07 | 5.21 | 4.96 | 0 | 0 | 0 | |
29/10/2008 |
5.07
|
60,100 | 5.00 | 5.36 | 4.75 | 0 | 0 | 0 | |
28/10/2008 |
5.00
|
18,700 | 5.34 | 5.34 | 5.00 | 0 | 0 | 0 | |
27/10/2008 |
5.34
|
6,300 | 5.64 | 5.74 | 5.34 | 0 | 0 | 0 | |
24/10/2008 |
5.64
|
9,000 | 5.97 | 6.33 | 5.64 | 0 | 500 | 0 | |
23/10/2008 |
5.97
|
13,000 | 6.59 | 6.59 | 5.89 | 0 | 0 | 0 | |
22/10/2008 |
6.59
|
23,200 | 6.16 | 6.59 | 5.85 | 0 | 0 | 0 | |
21/10/2008 |
6.16
|
2,000 | 5.76 | 6.16 | 6.16 | 0 | 0 | 0 | |
20/10/2008 |
5.76
|
28,200 | 5.55 | 5.76 | 5.68 | 0 | 1,000 | 0 | |
17/10/2008 |
5.55
|
21,600 | 5.11 | 5.55 | 5.19 | 0 | 0 | 0 | |
16/10/2008 |
5.11
|
6,400 | 5.59 | 5.59 | 5.11 | 0 | 0 | 0 | |
15/10/2008 |
5.59
|
24,700 | 5.24 | 5.59 | 5.28 | 0 | 0 | 0 | |
14/10/2008 |
5.24
|
1,300 | 5.28 | 5.28 | 5.24 | 0 | 0 | 0 | |
13/10/2008 |
5.28
|
6,400 | 5.02 | 5.28 | 4.79 | 0 | 0 | 0 | |
10/10/2008 |
5.02
|
7,300 | 5.28 | 5.49 | 5.02 | 800 | 0 | 0 | |
09/10/2008 |
5.28
|
8,300 | 5.19 | 5.59 | 4.96 | 0 | 0 | 0 | |
08/10/2008 |
5.19
|
17,800 | 5.57 | 5.57 | 5.19 | 0 | 0 | 0 | |
07/10/2008 |
5.57
|
4,300 | 5.95 | 5.95 | 5.57 | 0 | 0 | 0 | |
06/10/2008 |
5.95
|
4,400 | 6.40 | 6.40 | 5.95 | 0 | 0 | 0 | |
03/10/2008 |
6.40
|
3,400 | 6.44 | 6.44 | 6.33 | 0 | 0 | 0 | |
02/10/2008 |
6.44
|
5,800 | 6.27 | 6.54 | 6.29 | 0 | 0 | 0 | |
01/10/2008 |
6.27
|
14,200 | 6.25 | 6.65 | 5.91 | 0 | 0 | 0 | |
30/09/2008 |
6.25
|
1,800 | 6.54 | 6.54 | 6.25 | 0 | 0 | 0 | |
29/09/2008 |
6.54
|
8,700 | 7.01 | 7.01 | 6.44 | 0 | 0 | 0 | |
26/09/2008 |
7.01
|
19,700 | 6.71 | 7.01 | 6.18 | 0 | 0 | 0 | |
25/09/2008 |
6.71
|
9,700 | 6.33 | 6.71 | 5.87 | 0 | 0 | 0 | |
24/09/2008 |
6.33
|
9,000 | 6.67 | 6.67 | 6.23 | 0 | 0 | 0 | |
23/09/2008 |
6.67
|
29,300 | 6.67 | 7.11 | 6.21 | 0 | 0 | 0 | |
22/09/2008 |
6.67
|
100 | 6.59 | 6.67 | 6.67 | 0 | 0 | 0 | |
19/09/2008 |
6.59
|
18,400 | 6.16 | 6.59 | 5.74 | 0 | 0 | 0 | |
18/09/2008 |
6.16
|
5,300 | 6.61 | 6.61 | 6.16 | 0 | 0 | 0 | |
17/09/2008 |
6.61
|
2,600 | 7.07 | 7.07 | 6.61 | 0 | 0 | 0 | |
16/09/2008 |
7.07
|
2,700 | 7.60 | 7.60 | 7.07 | 0 | 0 | 0 | |
15/09/2008 |
7.60
|
26,500 | 8.00 | 8.23 | 7.45 | 0 | 0 | 0 |