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 | 0% | 64,000 | 0 | 0 |
6.30
7
6.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 130,100 | 0 | 0 |
6.10
7
6.50
|
3 tháng
(2024-06-24) |
-0.59 | -8.33% | 337,700 | 0 | 0 |
6.10
7.27
6.50
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 632,300 | 0 | 0 |
6.10
7.55
6.50
|
12 tháng
(2023-09-26) |
-1.43 | -18.07% | 1,363,400 | -56,000 | -0.5 |
6.10
8.10
6.50
|
24 tháng
(2022-10-03) |
-3.50 | -35% | 4,734,510 | -70,485 | -0.6 |
5.54
10
6.50
|
36 tháng
(2021-10-06) |
-1.93 | -22.90% | 29,862,551 | -47,985 | 0.6 |
5.54
23.03
6.50
|
60 tháng
(2019-10-17) |
-1.21 | -15.67% | 47,748,890 | -266,685 | -1.6 |
5.54
23.03
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2009 |
5.60
|
2,900 | 5.87 | 5.94 | 5.60 | 0 | 0 | 0 | |
09/02/2009 |
5.87
|
16,200 | 5.62 | 6.01 | 5.62 | 0 | 1,500 | 0 | |
06/02/2009 |
5.62
|
10,100 | 5.52 | 5.87 | 5.43 | 0 | 0 | 0 | |
05/02/2009 |
5.52
|
18,000 | 5.84 | 5.87 | 5.52 | 0 | 0 | 0 | |
04/02/2009 |
5.84
|
7,000 | 5.82 | 6.11 | 5.74 | 0 | 0 | 0 | |
03/02/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
03/02/2009 |
5.82
|
16,400 | 5.96 | 5.96 | 5.70 | 0 | 0 | 0 | |
02/02/2009 |
5.96
|
17,700 | 6.40 | 6.40 | 5.96 | 0 | 0 | 0 | |
23/01/2009 |
6.40
|
4,100 | 6.45 | 6.45 | 6.33 | 0 | 0 | 0 | |
22/01/2009 |
6.45
|
600 | 6.52 | 6.68 | 6.45 | 0 | 0 | 0 | |
21/01/2009 |
6.52
|
4,400 | 6.47 | 6.52 | 6.45 | 0 | 0 | 0 | |
20/01/2009 |
6.47
|
6,600 | 6.59 | 6.63 | 6.45 | 0 | 0 | 0 | |
19/01/2009 |
6.59
|
11,000 | 6.56 | 6.68 | 6.59 | 0 | 0 | 0 | |
16/01/2009 |
6.56
|
15,500 | 6.45 | 6.68 | 6.45 | 0 | 0 | 0 | |
15/01/2009 |
6.45
|
8,400 | 6.65 | 6.65 | 6.33 | 0 | 0 | 0 | |
14/01/2009 |
6.65
|
3,300 | 6.59 | 7.02 | 6.61 | 0 | 0 | 0 | |
13/01/2009 |
6.59
|
14,400 | 6.91 | 6.91 | 6.56 | 0 | 0 | 0 | |
12/01/2009 |
6.91
|
13,800 | 6.79 | 7.00 | 6.77 | 0 | 0 | 0 | |
09/01/2009 |
6.79
|
33,200 | 6.56 | 7.05 | 6.54 | 0 | 0 | 0 | |
08/01/2009 |
6.56
|
21,800 | 6.75 | 6.79 | 6.52 | 0 | 0 | 0 | |
07/01/2009 |
6.75
|
25,800 | 6.77 | 7.16 | 6.75 | 0 | 0 | 0 | |
06/01/2009 |
6.77
|
31,500 | 6.54 | 6.77 | 6.49 | 0 | 0 | 0 | |
05/01/2009 |
6.54
|
24,100 | 6.19 | 6.54 | 6.15 | 0 | 0 | 0 | |
02/01/2009 |
6.19
|
6,300 | 5.87 | 6.22 | 5.99 | 0 | 0 | 0 | |
31/12/2008 |
5.87
|
10,000 | 5.76 | 5.99 | 5.76 | 0 | 0 | 0 | |
30/12/2008 |
5.76
|
12,800 | 6.10 | 6.10 | 5.76 | 0 | 0 | 0 | |
29/12/2008 |
6.10
|
1,500 | 6.22 | 6.22 | 5.99 | 0 | 0 | 0 | |
26/12/2008 |
6.22
|
5,400 | 6.06 | 6.22 | 6.03 | 0 | 0 | 0 | |
25/12/2008 |
6.06
|
5,900 | 6.22 | 6.22 | 6.06 | 0 | 0 | 0 | |
24/12/2008 |
6.22
|
4,800 | 6.03 | 6.42 | 5.92 | 0 | 0 | 0 | |
23/12/2008 |
6.03
|
16,800 | 6.10 | 6.22 | 5.89 | 0 | 0 | 0 | |
22/12/2008 |
6.10
|
7,300 | 6.22 | 6.33 | 6.10 | 0 | 0 | 0 | |
19/12/2008 |
6.22
|
6,600 | 6.06 | 6.22 | 6.06 | 0 | 0 | 0 | |
18/12/2008 |
6.06
|
1,500 | 6.22 | 6.22 | 6.06 | 0 | 0 | 0 | |
17/12/2008 |
6.22
|
7,000 | 6.06 | 6.22 | 5.83 | 0 | 0 | 0 | |
16/12/2008 |
6.06
|
4,700 | 6.45 | 6.45 | 6.06 | 0 | 0 | 0 | |
15/12/2008 |
6.45
|
7,300 | 6.19 | 6.61 | 6.45 | 0 | 0 | 0 | |
12/12/2008 |
6.19
|
14,300 | 5.89 | 6.19 | 6.10 | 0 | 0 | 0 | |
11/12/2008 |
5.89
|
7,700 | 5.57 | 5.96 | 5.64 | 0 | 0 | 0 | |
10/12/2008 |
5.57
|
10,000 | 5.78 | 5.78 | 5.57 | 0 | 0 | 0 | |
09/12/2008 |
5.78
|
15,800 | 5.94 | 5.99 | 5.78 | 0 | 7,500 | 0 | |
08/12/2008 |
5.94
|
4,900 | 6.10 | 6.10 | 5.78 | 0 | 0 | 0 | |
05/12/2008 |
6.10
|
7,800 | 6.47 | 6.47 | 6.06 | 0 | 0 | 0 | |
04/12/2008 |
6.47
|
12,700 | 6.45 | 6.68 | 6.45 | 0 | 0 | 0 | |
03/12/2008 |
6.45
|
5,400 | 6.29 | 6.45 | 6.19 | 0 | 0 | 0 | |
02/12/2008 |
6.29
|
1,800 | 6.49 | 6.52 | 6.29 | 0 | 0 | 0 | |
01/12/2008 |
6.49
|
9,300 | 6.49 | 6.88 | 6.42 | 0 | 0 | 0 | |
28/11/2008 |
6.49
|
18,100 | 6.10 | 6.49 | 6.22 | 0 | 0 | 0 | |
27/11/2008 |
6.10
|
17,300 | 5.99 | 6.22 | 5.89 | 0 | 0 | 0 | |
26/11/2008 |
5.99
|
19,800 | 6.45 | 6.45 | 5.99 | 0 | 0 | 0 | |
25/11/2008 |
6.45
|
10,200 | 6.36 | 6.68 | 6.29 | 0 | 0 | 0 | |
24/11/2008 |
6.36
|
3,500 | 6.45 | 6.49 | 6.36 | 0 | 0 | 0 | |
21/11/2008 |
6.45
|
10,300 | 6.59 | 6.77 | 6.24 | 0 | 0 | 0 | |
20/11/2008 |
6.59
|
20,700 | 6.91 | 6.91 | 6.54 | 0 | 0 | 0 | |
19/11/2008 |
6.91
|
7,900 | 7.12 | 7.12 | 6.91 | 0 | 0 | 0 | |
18/11/2008 |
7.12
|
6,900 | 6.91 | 7.14 | 6.91 | 0 | 0 | 0 | |
17/11/2008 |
6.91
|
7,800 | 7.25 | 7.25 | 6.84 | 0 | 0 | 0 | |
14/11/2008 |
7.25
|
19,200 | 7.02 | 7.58 | 7.14 | 0 | 0 | 0 | |
13/11/2008 |
7.02
|
24,800 | 7.23 | 7.25 | 6.56 | 0 | 0 | 0 | |
12/11/2008 |
7.23
|
30,100 | 7.12 | 7.25 | 6.65 | 0 | 0 | 0 | |
11/11/2008 |
7.12
|
32,800 | 7.41 | 7.55 | 7.12 | 0 | 0 | 0 | |
10/11/2008 |
7.41
|
35,400 | 7.62 | 8.06 | 7.41 | 0 | 0 | 0 | |
07/11/2008 |
7.62
|
55,500 | 7.83 | 8.17 | 7.62 | 0 | 0 | 0 | |
06/11/2008 |
7.83
|
92,800 | 7.97 | 8.52 | 7.71 | 0 | 0 | 0 | |
05/11/2008 |
7.97
|
12,300 | 7.55 | 7.97 | 7.97 | 0 | 0 | 0 | |
04/11/2008 |
7.55
|
34,200 | 7.14 | 7.55 | 6.93 | 0 | 0 | 0 | |
03/11/2008 |
7.14
|
28,000 | 7.07 | 7.48 | 6.68 | 0 | 0 | 0 | |
31/10/2008 |
7.07
|
51,000 | 6.75 | 7.07 | 6.86 | 100 | 0 | 0 | |
30/10/2008 |
6.75
|
57,800 | 6.36 | 6.75 | 6.22 | 0 | 0 | 0 | |
29/10/2008 |
6.36
|
68,000 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 | |
28/10/2008 |
6.40
|
78,900 | 6.22 | 6.45 | 5.83 | 0 | 0 | 0 | |
27/10/2008 |
6.22
|
50,400 | 6.65 | 6.65 | 6.22 | 0 | 0 | 0 | |
24/10/2008 |
6.65
|
61,900 | 7.14 | 7.14 | 6.65 | 0 | 0 | 0 | |
23/10/2008 |
7.14
|
34,300 | 7.64 | 7.64 | 7.14 | 0 | 0 | 0 | |
22/10/2008 |
7.64
|
50,100 | 8.06 | 8.06 | 7.60 | 0 | 0 | 0 | |
21/10/2008 |
8.06
|
41,000 | 7.83 | 8.43 | 7.90 | 0 | 0 | 0 | |
20/10/2008 |
7.83
|
33,600 | 8.29 | 8.64 | 7.60 | 0 | 8,900 | 0 | |
17/10/2008 |
8.29
|
114,000 | 7.83 | 8.47 | 7.83 | 0 | 0 | 0 | |
16/10/2008 |
7.83
|
94,800 | 8.47 | 8.47 | 7.76 | 0 | 0 | 0 | |
15/10/2008 |
8.47
|
93,100 | 7.92 | 8.47 | 7.83 | 0 | 0 | 0 | |
14/10/2008 |
7.92
|
1,300 | 7.25 | 7.92 | 7.92 | 0 | 0 | 0 | |
13/10/2008 |
7.25
|
96,600 | 7.18 | 7.69 | 6.91 | 0 | 5,000 | 0 | |
10/10/2008 |
7.18
|
62,300 | 7.94 | 7.94 | 7.18 | 0 | 0 | 0 | |
09/10/2008 |
7.94
|
120,200 | 7.76 | 8.29 | 7.23 | 0 | 0 | 0 | |
08/10/2008 |
7.76
|
18,900 | 8.34 | 8.34 | 7.76 | 0 | 0 | 0 | |
07/10/2008 |
8.34
|
20,100 | 8.93 | 8.93 | 8.34 | 0 | 0 | 0 | |
06/10/2008 |
8.93
|
37,500 | 9.42 | 9.42 | 8.93 | 0 | 0 | 0 | |
03/10/2008 |
9.42
|
56,000 | 9.97 | 10.02 | 9.35 | 0 | 0 | 0 | |
02/10/2008 |
9.97
|
124,000 | 9.35 | 9.97 | 9.67 | 0 | 0 | 0 | |
01/10/2008 |
9.35
|
131,600 | 9.12 | 9.74 | 8.54 | 5,000 | 300 | 0 | |
30/09/2008 |
9.12
|
2,200 | 9.88 | 9.88 | 9.12 | 0 | 0 | 0 | |
29/09/2008 |
9.88
|
170,800 | 9.23 | 9.88 | 9.33 | 0 | 0 | 0 | |
26/09/2008 |
9.23
|
4,000 | 8.70 | 9.23 | 9.23 | 0 | 0 | 0 | |
25/09/2008 |
8.70
|
46,800 | 8.20 | 8.70 | 8.15 | 0 | 0 | 0 | |
24/09/2008 |
8.20
|
100,300 | 7.60 | 8.20 | 7.60 | 0 | 0 | 0 | |
23/09/2008 |
7.60
|
146,200 | 7.35 | 7.83 | 6.82 | 3,300 | 0 | 0 | |
22/09/2008 |
7.35
|
8,000 | 7.53 | 7.53 | 7.23 | 0 | 0 | 0 | |
19/09/2008 |
7.53
|
24,900 | 7.05 | 7.53 | 6.56 | 0 | 0 | 0 | |
18/09/2008 |
7.05
|
4,200 | 7.41 | 7.41 | 7.05 | 0 | 0 | 0 | |
17/09/2008 |
7.41
|
48,200 | 8.06 | 8.06 | 7.37 | 0 | 0 | 0 | |
16/09/2008 |
8.06
|
74,500 | 8.47 | 8.91 | 7.76 | 0 | 0 | 0 |