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) |
-0.60 | -13.33% | 200 | 0 | 0 |
3.90
4.50
3.90
|
2 tháng
(2024-07-22) |
-0.90 | -18.75% | 1,800 | 0 | 0 |
3.90
5
3.90
|
3 tháng
(2024-06-21) |
-2.20 | -36.07% | 7,900 | 0 | 0 |
3.90
6.10
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 32,901 | 0 | 0 |
3.90
6.30
3.90
|
12 tháng
(2023-09-25) |
0.40 | 11.43% | 45,624 | -600 | -0.0 |
2.30
6.30
3.90
|
24 tháng
(2022-09-30) |
-4.20 | -51.85% | 82,996 | -600 | -0.0 |
2.30
11.70
3.90
|
36 tháng
(2021-10-05) |
-7.10 | -64.55% | 238,380 | -800 | 0.0 |
2.30
14.40
3.90
|
60 tháng
(2019-10-16) |
-2.61 | -40.05% | 2,018,591 | -248,400 | -1.9 |
2.30
14.50
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2009 |
8.59
|
7,100 | 8.31 | 8.59 | 8.38 | 0 | 0 | 0 | |
06/02/2009 |
8.31
|
3,100 | 8.17 | 8.31 | 8.24 | 0 | 0 | 0 | |
05/02/2009 |
8.17
|
2,200 | 8.17 | 8.31 | 8.17 | 0 | 0 | 0 | |
04/02/2009 |
8.17
|
3,500 | 7.82 | 8.31 | 8.17 | 0 | 0 | 0 | |
03/02/2009 |
7.82
|
300 | 7.96 | 7.96 | 7.82 | 0 | 0 | 0 | |
02/02/2009 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
23/01/2009 |
7.96
|
2,000 | 8.24 | 8.24 | 7.96 | 0 | 0 | 0 | |
22/01/2009 |
8.24
|
100 | 7.75 | 8.24 | 8.24 | 0 | 0 | 0 | |
21/01/2009 |
7.75
|
600 | 7.89 | 7.89 | 7.68 | 0 | 0 | 0 | |
20/01/2009 |
7.89
|
8,900 | 7.75 | 7.89 | 7.82 | 0 | 0 | 0 | |
19/01/2009 |
7.75
|
2,300 | 8.17 | 8.45 | 7.68 | 0 | 0 | 0 | |
16/01/2009 |
8.17
|
0 | 8.10 | 8.17 | 8.17 | 0 | 0 | 0 | |
15/01/2009 |
8.10
|
11,100 | 8.17 | 8.31 | 8.10 | 0 | 0 | 0 | |
14/01/2009 |
8.17
|
2,100 | 8.31 | 8.31 | 8.17 | 0 | 0 | 0 | |
13/01/2009 |
8.31
|
1,000 | 8.38 | 8.38 | 8.31 | 0 | 0 | 0 | |
12/01/2009 |
8.38
|
5,900 | 8.45 | 8.45 | 8.31 | 0 | 0 | 0 | |
09/01/2009 |
8.45
|
4,000 | 8.31 | 8.52 | 8.45 | 0 | 0 | 0 | |
08/01/2009 |
8.31
|
5,100 | 8.38 | 8.38 | 8.17 | 0 | 0 | 0 | |
07/01/2009 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
06/01/2009 |
8.38
|
12,600 | 8.59 | 8.59 | 8.38 | 0 | 0 | 0 | |
05/01/2009 |
8.59
|
2,900 | 8.52 | 8.59 | 8.24 | 0 | 0 | 0 | |
02/01/2009 |
8.52
|
3,100 | 8.66 | 8.66 | 8.31 | 0 | 0 | 0 | |
31/12/2008 |
8.66
|
2,400 | 9.01 | 9.01 | 8.66 | 0 | 0 | 0 | |
30/12/2008 |
9.01
|
2,300 | 9.01 | 9.08 | 8.94 | 0 | 0 | 0 | |
29/12/2008: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
29/12/2008 |
9.01
|
19,300 | 8.45 | 9.01 | 8.45 | 9,900 | 0 | 0 | |
26/12/2008 |
8.45
|
17,300 | 8.38 | 8.45 | 8.45 | 0 | 0 | 0 | |
25/12/2008 |
8.38
|
3,800 | 8.32 | 8.45 | 8.32 | 0 | 0 | 0 | |
24/12/2008 |
8.32
|
2,700 | 8.57 | 8.57 | 8.32 | 0 | 0 | 0 | |
23/12/2008 |
8.57
|
2,200 | 8.70 | 8.70 | 8.45 | 0 | 0 | 0 | |
22/12/2008 |
8.70
|
1,200 | 8.77 | 8.77 | 8.64 | 0 | 0 | 0 | |
19/12/2008 |
8.77
|
7,700 | 8.70 | 8.77 | 8.70 | 0 | 0 | 0 | |
18/12/2008 |
8.70
|
1,500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
17/12/2008 |
8.70
|
1,800 | 8.26 | 8.70 | 8.38 | 0 | 0 | 0 | |
16/12/2008 |
8.26
|
9,900 | 8.57 | 8.96 | 8.26 | 100 | 0 | 0 | |
15/12/2008 |
8.57
|
1,600 | 8.51 | 8.57 | 8.26 | 0 | 0 | 0 | |
12/12/2008 |
8.51
|
4,400 | 8.13 | 8.57 | 8.26 | 0 | 0 | 0 | |
11/12/2008 |
8.13
|
1,200 | 8.07 | 8.13 | 8.00 | 0 | 0 | 0 | |
10/12/2008 |
8.07
|
5,900 | 8.13 | 8.26 | 8.07 | 0 | 0 | 0 | |
09/12/2008 |
8.13
|
3,100 | 8.00 | 8.13 | 7.88 | 0 | 0 | 0 | |
08/12/2008 |
8.00
|
5,200 | 8.26 | 8.26 | 7.94 | 0 | 0 | 0 | |
05/12/2008 |
8.26
|
13,000 | 8.13 | 8.26 | 8.13 | 0 | 0 | 0 | |
04/12/2008 |
8.13
|
17,300 | 7.88 | 8.38 | 8.07 | 0 | 0 | 0 | |
03/12/2008 |
7.88
|
1,000 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
02/12/2008 |
7.88
|
17,300 | 7.94 | 8.26 | 7.75 | 0 | 0 | 0 | |
01/12/2008 |
7.94
|
7,900 | 8.13 | 8.13 | 7.94 | 0 | 0 | 0 | |
28/11/2008 |
8.13
|
7,200 | 7.75 | 8.26 | 7.94 | 0 | 0 | 0 | |
27/11/2008 |
7.75
|
10,100 | 7.88 | 7.88 | 7.75 | 0 | 0 | 0 | |
26/11/2008 |
7.88
|
1,000 | 7.94 | 7.94 | 7.88 | 0 | 0 | 0 | |
25/11/2008 |
7.94
|
9,500 | 7.88 | 8.19 | 7.88 | 0 | 0 | 0 | |
24/11/2008 |
7.88
|
11,500 | 7.81 | 7.88 | 7.81 | 0 | 0 | 0 | |
21/11/2008 |
7.81
|
4,500 | 7.81 | 7.94 | 7.81 | 0 | 0 | 0 | |
20/11/2008 |
7.81
|
5,400 | 8.07 | 8.07 | 7.81 | 0 | 0 | 0 | |
19/11/2008 |
8.07
|
400 | 8.13 | 8.13 | 8.07 | 0 | 0 | 0 | |
18/11/2008 |
8.13
|
4,200 | 8.13 | 8.26 | 8.07 | 0 | 0 | 0 | |
17/11/2008 |
8.13
|
7,100 | 8.26 | 8.26 | 8.13 | 0 | 0 | 0 | |
14/11/2008 |
8.26
|
14,400 | 8.26 | 8.32 | 8.13 | 0 | 0 | 0 | |
13/11/2008 |
8.26
|
6,800 | 8.26 | 8.32 | 8.26 | 0 | 0 | 0 | |
12/11/2008 |
8.26
|
3,900 | 8.00 | 8.26 | 8.13 | 0 | 0 | 0 | |
11/11/2008 |
8.00
|
17,300 | 8.57 | 8.57 | 8.00 | 0 | 0 | 0 | |
10/11/2008 |
8.57
|
11,800 | 8.26 | 8.57 | 8.57 | 0 | 0 | 0 | |
07/11/2008 |
8.26
|
9,300 | 8.13 | 8.26 | 8.13 | 0 | 0 | 0 | |
06/11/2008 |
8.13
|
6,300 | 8.83 | 8.83 | 8.13 | 0 | 0 | 0 | |
05/11/2008 |
8.83
|
8,000 | 8.64 | 8.89 | 8.45 | 0 | 0 | 0 | |
04/11/2008 |
8.64
|
16,900 | 8.32 | 8.83 | 8.38 | 0 | 0 | 0 | |
03/11/2008 |
8.32
|
1,200 | 8.26 | 8.32 | 8.00 | 0 | 0 | 0 | |
31/10/2008 |
8.26
|
7,400 | 8.77 | 9.08 | 8.26 | 0 | 0 | 0 | |
30/10/2008 |
8.77
|
2,000 | 8.57 | 8.77 | 8.70 | 0 | 0 | 0 | |
29/10/2008 |
8.57
|
34,300 | 8.13 | 8.57 | 8.26 | 0 | 0 | 0 | |
28/10/2008 |
8.13
|
5,500 | 8.19 | 8.26 | 7.94 | 0 | 0 | 0 | |
27/10/2008 |
8.19
|
11,300 | 8.45 | 8.45 | 7.94 | 0 | 0 | 0 | |
24/10/2008 |
8.45
|
19,100 | 8.26 | 8.45 | 8.19 | 0 | 0 | 0 | |
23/10/2008 |
8.26
|
53,000 | 8.64 | 8.64 | 8.19 | 0 | 0 | 0 | |
22/10/2008 |
8.64
|
5,500 | 8.77 | 8.77 | 8.45 | 0 | 0 | 0 | |
21/10/2008 |
8.77
|
4,000 | 8.64 | 8.77 | 8.57 | 0 | 0 | 0 | |
20/10/2008 |
8.64
|
12,000 | 8.70 | 8.77 | 8.45 | 0 | 3,000 | 0 | |
17/10/2008 |
8.70
|
11,800 | 8.70 | 8.89 | 8.57 | 0 | 0 | 0 | |
16/10/2008 |
8.70
|
7,800 | 9.02 | 9.02 | 8.51 | 0 | 0 | 0 | |
15/10/2008 |
9.02
|
13,400 | 9.08 | 9.53 | 8.96 | 0 | 0 | 0 | |
14/10/2008 |
9.08
|
1,100 | 8.57 | 9.08 | 9.08 | 0 | 0 | 0 | |
13/10/2008 |
8.57
|
4,000 | 8.32 | 8.57 | 8.45 | 0 | 0 | 0 | |
10/10/2008 |
8.32
|
8,800 | 8.57 | 8.57 | 8.07 | 0 | 0 | 0 | |
09/10/2008 |
8.57
|
14,300 | 8.32 | 8.89 | 8.13 | 0 | 0 | 0 | |
08/10/2008 |
8.32
|
12,400 | 8.51 | 8.64 | 8.07 | 0 | 1,100 | 0 | |
07/10/2008 |
8.51
|
31,100 | 9.02 | 9.02 | 8.51 | 0 | 400 | 0 | |
06/10/2008 |
9.02
|
13,000 | 9.72 | 9.72 | 8.96 | 0 | 0 | 0 | |
03/10/2008 |
9.72
|
4,500 | 9.85 | 10.04 | 9.34 | 0 | 0 | 0 | |
02/10/2008 |
9.85
|
31,300 | 9.21 | 9.85 | 9.53 | 0 | 0 | 0 | |
01/10/2008 |
9.21
|
16,900 | 8.57 | 9.21 | 9.02 | 0 | 0 | 0 | |
30/09/2008 |
8.57
|
35,600 | 9.21 | 9.21 | 8.57 | 1,000 | 0 | 0 | |
29/09/2008 |
9.21
|
21,300 | 9.21 | 9.53 | 9.08 | 0 | 0 | 0 | |
26/09/2008 |
9.21
|
10,200 | 9.08 | 9.21 | 9.02 | 1,000 | 0 | 0 | |
25/09/2008 |
9.08
|
11,400 | 8.77 | 9.08 | 8.57 | 0 | 0 | 0 | |
24/09/2008 |
8.77
|
18,600 | 8.64 | 8.89 | 8.57 | 0 | 0 | 0 | |
23/09/2008 |
8.64
|
44,800 | 9.27 | 9.85 | 8.57 | 0 | 0 | 0 | |
22/09/2008 |
9.27
|
4,000 | 9.02 | 9.27 | 9.15 | 0 | 0 | 0 | |
19/09/2008 |
9.02
|
15,600 | 8.45 | 9.02 | 7.94 | 0 | 0 | 0 | |
18/09/2008 |
8.45
|
28,300 | 9.02 | 9.02 | 8.45 | 0 | 0 | 0 | |
17/09/2008 |
9.02
|
15,000 | 9.65 | 9.65 | 9.02 | 0 | 0 | 0 | |
16/09/2008 |
9.65
|
15,100 | 10.16 | 10.16 | 9.65 | 0 | 0 | 0 | |
15/09/2008 |
10.16
|
24,500 | 10.48 | 11.12 | 9.78 | 0 | 0 | 0 |