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) |
-0.40 | -1.92% | 9,300 | 0 | 0 |
17
22
20.40
|
2 tháng
(2024-07-22) |
2.50 | 13.97% | 10,000 | 0 | 0 |
17
22
20.40
|
3 tháng
(2024-06-24) |
-0.60 | -2.86% | 25,800 | 0 | 0 |
17
22.50
20.40
|
6 tháng
(2024-03-25) |
1.82 | 9.79% | 36,800 | 0 | 0 |
16.28
25.67
20.40
|
12 tháng
(2023-09-26) |
-1.25 | -5.75% | 43,800 | 0 | 0 |
15.04
26.34
20.40
|
24 tháng
(2022-10-03) |
-1.70 | -7.68% | 106,777 | -9,700 | -0.2 |
13.37
26.34
20.40
|
36 tháng
(2021-10-06) |
0.72 | 3.68% | 525,783 | -1,700 | -0.0 |
13.37
26.34
20.40
|
60 tháng
(2019-10-17) |
-6.65 | -24.60% | 1,584,413 | 1,500 | 0.1 |
13.04
27.05
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/02/2009 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
23/01/2009 |
2.59
|
310 | 2.61 | 2.64 | 2.59 | 0 | 0 | 0 | |
22/01/2009 |
2.61
|
1,020 | 2.59 | 2.61 | 2.46 | 0 | 0 | 0 | |
21/01/2009 |
2.59
|
200 | 2.54 | 2.59 | 2.59 | 0 | 0 | 0 | |
20/01/2009 |
2.54
|
4,670 | 2.43 | 2.54 | 2.46 | 0 | 0 | 0 | |
19/01/2009 |
2.43
|
1,600 | 2.51 | 2.56 | 2.43 | 0 | 0 | 0 | |
16/01/2009 |
2.51
|
1,920 | 2.64 | 2.64 | 2.51 | 0 | 0 | 0 | |
15/01/2009 |
2.64
|
530 | 2.64 | 2.66 | 2.64 | 0 | 320 | 0 | |
14/01/2009 |
2.64
|
1,000 | 2.56 | 2.64 | 2.64 | 0 | 0 | 0 | |
13/01/2009 |
2.56
|
8,800 | 2.46 | 2.56 | 2.51 | 0 | 0 | 0 | |
12/01/2009 |
2.46
|
100 | 2.59 | 2.59 | 2.46 | 0 | 0 | 0 | |
09/01/2009 |
2.59
|
110 | 2.54 | 2.59 | 2.59 | 0 | 0 | 0 | |
08/01/2009 |
2.54
|
1,940 | 2.46 | 2.54 | 2.35 | 0 | 0 | 0 | |
07/01/2009 |
2.46
|
3,010 | 2.41 | 2.51 | 2.43 | 0 | 0 | 0 | |
06/01/2009 |
2.41
|
3,200 | 2.33 | 2.41 | 2.30 | 0 | 0 | 0 | |
05/01/2009 |
2.33
|
230 | 2.35 | 2.43 | 2.28 | 0 | 0 | 0 | |
02/01/2009 |
2.35
|
1,010 | 2.41 | 2.46 | 2.35 | 1,000 | 500 | 0 | |
31/12/2008 |
2.41
|
1,440 | 2.51 | 2.51 | 2.41 | 0 | 0 | 0 | |
30/12/2008 |
2.51
|
50 | 2.41 | 2.51 | 2.33 | 0 | 0 | 0 | |
29/12/2008 |
2.41
|
150 | 2.51 | 2.51 | 2.41 | 0 | 0 | 0 | |
26/12/2008 |
2.51
|
2,380 | 2.41 | 2.51 | 2.33 | 0 | 0 | 0 | |
25/12/2008 |
2.41
|
7,440 | 2.51 | 2.51 | 2.41 | 0 | 0 | 0 | |
24/12/2008 |
2.51
|
5,600 | 2.64 | 2.64 | 2.51 | 0 | 0 | 0 | |
23/12/2008 |
2.64
|
10 | 2.54 | 2.64 | 2.64 | 0 | 0 | 0 | |
22/12/2008 |
2.54
|
10 | 2.46 | 2.54 | 2.54 | 0 | 0 | 0 | |
19/12/2008 |
2.46
|
1,020 | 2.51 | 2.51 | 2.46 | 0 | 0 | 0 | |
18/12/2008 |
2.51
|
240 | 2.54 | 2.54 | 2.48 | 0 | 0 | 0 | |
17/12/2008 |
2.54
|
70 | 2.46 | 2.54 | 2.54 | 0 | 0 | 0 | |
16/12/2008 |
2.46
|
500 | 2.59 | 2.66 | 2.46 | 0 | 0 | 0 | |
15/12/2008 |
2.59
|
410 | 2.48 | 2.59 | 2.59 | 0 | 0 | 0 | |
12/12/2008 |
2.48
|
110 | 2.41 | 2.48 | 2.48 | 0 | 0 | 0 | |
11/12/2008 |
2.41
|
5,150 | 2.51 | 2.51 | 2.41 | 0 | 0 | 0 | |
10/12/2008 |
2.51
|
1,020 | 2.48 | 2.56 | 2.51 | 0 | 0 | 0 | |
09/12/2008 |
2.48
|
830 | 2.56 | 2.56 | 2.48 | 0 | 0 | 0 | |
08/12/2008 |
2.56
|
320 | 2.69 | 2.69 | 2.56 | 0 | 0 | 0 | |
05/12/2008 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
04/12/2008 |
2.69
|
10 | 2.59 | 2.69 | 2.69 | 0 | 0 | 0 | |
03/12/2008 |
2.59
|
160 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
02/12/2008 |
2.59
|
800 | 2.69 | 2.69 | 2.59 | 0 | 0 | 0 | |
01/12/2008 |
2.69
|
20 | 2.59 | 2.69 | 2.69 | 0 | 0 | 0 | |
28/11/2008 |
2.59
|
110 | 2.66 | 2.72 | 2.59 | 0 | 0 | 0 | |
27/11/2008 |
2.66
|
740 | 2.64 | 2.66 | 2.54 | 0 | 0 | 0 | |
26/11/2008 |
2.64
|
90 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
25/11/2008 |
2.64
|
10 | 2.56 | 2.64 | 2.64 | 0 | 0 | 0 | |
24/11/2008 |
2.56
|
10,440 | 2.51 | 2.56 | 2.51 | 0 | 0 | 0 | |
21/11/2008 |
2.51
|
2,310 | 2.61 | 2.61 | 2.51 | 0 | 0 | 0 | |
20/11/2008 |
2.61
|
1,220 | 2.74 | 2.77 | 2.61 | 0 | 0 | 0 | |
19/11/2008 |
2.74
|
70 | 2.61 | 2.74 | 2.74 | 0 | 0 | 0 | |
18/11/2008 |
2.61
|
2,240 | 2.66 | 2.79 | 2.61 | 0 | 0 | 0 | |
17/11/2008 |
2.66
|
4,040 | 2.79 | 2.79 | 2.66 | 0 | 0 | 0 | |
14/11/2008 |
2.79
|
4,120 | 2.79 | 2.85 | 2.66 | 0 | 0 | 0 | |
13/11/2008 |
2.79
|
800 | 2.92 | 2.92 | 2.79 | 0 | 0 | 0 | |
12/11/2008 |
2.92
|
450 | 3.05 | 3.05 | 2.92 | 0 | 0 | 0 | |
11/11/2008 |
3.05
|
1,010 | 2.98 | 3.05 | 2.87 | 0 | 0 | 0 | |
10/11/2008 |
2.98
|
60 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 | |
07/11/2008 |
3.03
|
10 | 2.92 | 3.03 | 3.03 | 0 | 0 | 0 | |
06/11/2008 |
2.92
|
1,930 | 3.00 | 3.00 | 2.90 | 0 | 0 | 0 | |
05/11/2008 |
3.00
|
4,300 | 2.92 | 3.00 | 2.92 | 0 | 0 | 0 | |
04/11/2008 |
2.92
|
290 | 3.05 | 3.05 | 2.92 | 0 | 0 | 0 | |
03/11/2008 |
3.05
|
10 | 3.00 | 3.05 | 3.05 | 0 | 0 | 0 | |
31/10/2008 |
3.00
|
40 | 2.90 | 3.00 | 3.00 | 0 | 0 | 0 | |
30/10/2008 |
2.90
|
280 | 2.77 | 2.90 | 2.90 | 0 | 0 | 0 | |
29/10/2008 |
2.77
|
1,810 | 2.64 | 2.77 | 2.77 | 0 | 0 | 0 | |
28/10/2008 |
2.64
|
2,790 | 2.77 | 2.77 | 2.64 | 0 | 0 | 0 | |
27/10/2008 |
2.77
|
300 | 2.90 | 2.90 | 2.77 | 0 | 0 | 0 | |
24/10/2008 |
2.90
|
800 | 3.03 | 3.03 | 2.90 | 0 | 0 | 0 | |
23/10/2008 |
3.03
|
2,000 | 3.18 | 3.18 | 3.03 | 0 | 0 | 0 | |
22/10/2008 |
3.18
|
6,510 | 3.21 | 3.21 | 3.10 | 0 | 0 | 0 | |
21/10/2008 |
3.21
|
4,570 | 3.13 | 3.21 | 2.98 | 0 | 0 | 0 | |
20/10/2008 |
3.13
|
120 | 3.00 | 3.13 | 2.87 | 0 | 0 | 0 | |
17/10/2008 |
3.00
|
550 | 3.16 | 3.29 | 3.00 | 0 | 0 | 0 | |
16/10/2008 |
3.16
|
1,780 | 3.18 | 3.18 | 3.03 | 0 | 0 | 0 | |
15/10/2008 |
3.18
|
2,500 | 3.05 | 3.18 | 3.18 | 0 | 0 | 0 | |
14/10/2008 |
3.05
|
6,310 | 2.92 | 3.05 | 3.05 | 0 | 0 | 0 | |
13/10/2008 |
2.92
|
1,770 | 3.05 | 3.05 | 2.92 | 0 | 0 | 0 | |
10/10/2008 |
3.05
|
1,840 | 3.21 | 3.21 | 3.05 | 100 | 0 | 0 | |
09/10/2008 |
3.21
|
160 | 3.16 | 3.21 | 3.03 | 0 | 100 | 0 | |
08/10/2008 |
3.16
|
580 | 3.05 | 3.16 | 2.92 | 0 | 0 | 0 | |
07/10/2008 |
3.05
|
1,800 | 3.21 | 3.21 | 3.05 | 500 | 0 | 0 | |
06/10/2008 |
3.21
|
400 | 3.34 | 3.41 | 3.21 | 0 | 0 | 0 | |
03/10/2008 |
3.34
|
1,140 | 3.34 | 3.34 | 3.18 | 0 | 0 | 0 | |
02/10/2008 |
3.34
|
4,220 | 3.21 | 3.36 | 3.05 | 0 | 0 | 0 | |
01/10/2008 |
3.21
|
6,800 | 3.34 | 3.36 | 3.21 | 0 | 0 | 0 | |
30/09/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
30/09/2008 |
3.34
|
230 | 3.49 | 3.49 | 3.34 | 0 | 0 | 0 | |
29/09/2008 |
3.49
|
6,100 | 3.49 | 3.49 | 3.32 | 2,250 | 0 | 0 | |
26/09/2008 |
3.49
|
1,550 | 3.34 | 3.49 | 3.37 | 0 | 0 | 0 | |
25/09/2008 |
3.34
|
7,790 | 3.20 | 3.34 | 3.32 | 0 | 0 | 0 | |
24/09/2008 |
3.20
|
10,370 | 3.17 | 3.20 | 3.05 | 2,000 | 0 | 0 | |
23/09/2008 |
3.17
|
12,130 | 3.05 | 3.17 | 2.97 | 0 | 0 | 0 | |
22/09/2008 |
3.05
|
3,130 | 2.92 | 3.05 | 2.97 | 0 | 0 | 0 | |
19/09/2008 |
2.92
|
1,000 | 2.80 | 2.92 | 2.92 | 0 | 0 | 0 | |
18/09/2008 |
2.80
|
5,140 | 2.92 | 3.05 | 2.80 | 0 | 0 | 0 | |
17/09/2008 |
2.92
|
8,810 | 3.07 | 3.07 | 2.92 | 0 | 0 | 0 | |
16/09/2008 |
3.07
|
13,920 | 3.17 | 3.17 | 3.02 | 350 | 0 | 0 | |
15/09/2008 |
3.17
|
12,200 | 3.32 | 3.34 | 3.17 | 0 | 0 | 0 | |
12/09/2008 |
3.32
|
1,010 | 3.49 | 3.49 | 3.32 | 200 | 0 | 0 | |
11/09/2008 |
3.49
|
2,780 | 3.67 | 3.67 | 3.49 | 200 | 0 | 0 | |
10/09/2008 |
3.67
|
8,470 | 3.79 | 3.79 | 3.62 | 400 | 0 | 0 | |
09/09/2008 |
3.79
|
15,160 | 3.94 | 4.06 | 3.79 | 850 | 0 | 0 | |
08/09/2008 |
3.94
|
31,820 | 3.77 | 3.94 | 3.72 | 0 | 0 | 0 |