Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.50 | -2.15% | 353,863 | 32,250 | 0.7 |
22.60
23.30
22.80
|
2 tháng
(2024-09-23) |
-0.90 | -3.80% | 705,983 | 35,974 | 0.8 |
22.60
24.10
22.80
|
3 tháng
(2024-08-26) |
-2.19 | -8.77% | 1,009,353 | 31,849 | 0.7 |
22.60
24.99
22.80
|
6 tháng
(2024-05-27) |
-1.71 | -6.98% | 2,364,905 | 22,129 | 0.5 |
22.60
25.67
22.80
|
12 tháng
(2023-11-28) |
0.50 | 2.24% | 4,204,941 | -18,220 | -0.4 |
21.34
25.67
22.80
|
24 tháng
(2022-12-05) |
4.65 | 25.61% | 11,622,755 | 969,767 | 25.8 |
15.63
26.04
22.80
|
36 tháng
(2021-12-08) |
-1.43 | -5.90% | 24,931,626 | 1,103,683 | 29.6 |
15.63
27.42
22.80
|
60 tháng
(2019-12-19) |
12.33 | 117.70% | 51,607,600 | -1,583,791 | -49.5 |
10.18
34.27
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2009 |
4.69
|
12,600 | 5.01 | 5.10 | 4.69 | 0 | 0 | 0 | |
14/04/2009 |
5.01
|
11,900 | 4.74 | 5.08 | 4.83 | 800 | 600 | 0 | |
13/04/2009 |
4.74
|
88,500 | 4.41 | 4.74 | 4.55 | 0 | 9,200 | 0 | |
10/04/2009 |
4.41
|
84,000 | 4.19 | 4.50 | 4.21 | 0 | 0 | 0 | |
09/04/2009 |
4.19
|
42,500 | 4.41 | 4.41 | 4.19 | 700 | 300 | 0 | |
08/04/2009 |
4.41
|
4,300 | 4.83 | 4.83 | 4.41 | 0 | 0 | 0 | |
07/04/2009 |
4.83
|
13,100 | 4.69 | 4.83 | 4.62 | 0 | 0 | 0 | |
03/04/2009 |
4.69
|
17,100 | 4.55 | 4.90 | 4.55 | 200 | 0 | 0 | |
02/04/2009 |
4.55
|
14,000 | 4.61 | 4.69 | 4.55 | 1,000 | 0 | 0 | |
01/04/2009 |
4.61
|
9,700 | 4.32 | 4.61 | 4.48 | 600 | 0 | 0 | |
31/03/2009 |
4.32
|
1,400 | 4.39 | 4.39 | 4.28 | 0 | 0 | 0 | |
30/03/2009 |
4.39
|
2,000 | 4.56 | 4.56 | 4.30 | 0 | 0 | 0 | |
27/03/2009 |
4.56
|
15,100 | 4.90 | 4.90 | 4.56 | 0 | 0 | 0 | |
26/03/2009 |
4.90
|
7,600 | 5.14 | 5.14 | 4.90 | 0 | 0 | 0 | |
25/03/2009 |
5.14
|
5,000 | 5.52 | 5.52 | 5.14 | 0 | 0 | 0 | |
24/03/2009 |
5.52
|
5,600 | 5.59 | 5.59 | 5.49 | 1,000 | 0 | 0 | |
23/03/2009 |
5.59
|
186,700 | 5.24 | 5.59 | 5.06 | 172,000 | 13,000 | 0 | |
20/03/2009 |
5.24
|
8,000 | 5.45 | 5.54 | 5.24 | 6,000 | 4,000 | 0 | |
19/03/2009 |
5.45
|
75,000 | 5.45 | 5.85 | 5.38 | 73,000 | 1,000 | 0 | |
18/03/2009 |
5.45
|
17,200 | 5.35 | 5.53 | 5.30 | 2,000 | 0 | 0 | |
17/03/2009 |
5.35
|
23,300 | 4.96 | 5.42 | 4.96 | 18,000 | 11,600 | 0 | |
16/03/2009 |
4.96
|
6,000 | 4.99 | 5.31 | 4.96 | 3,000 | 1,000 | 0 | |
13/03/2009 |
4.99
|
4,500 | 4.69 | 5.17 | 4.99 | 4,000 | 0 | 0 | |
12/03/2009: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
12/03/2009 |
4.69
|
5,500 | 4.76 | 5.17 | 4.69 | 3,300 | 500 | 0 | |
11/03/2009 |
4.76
|
9,000 | 4.85 | 5.07 | 4.76 | 6,000 | 0 | 0 | |
10/03/2009 |
4.85
|
10,700 | 4.78 | 4.85 | 4.52 | 7,000 | 0 | 0 | |
09/03/2009 |
4.78
|
5,800 | 4.58 | 4.78 | 4.31 | 5,200 | 0 | 0 | |
06/03/2009 |
4.58
|
3,600 | 4.45 | 4.58 | 4.52 | 2,800 | 0 | 0 | |
05/03/2009 |
4.45
|
19,400 | 4.23 | 4.69 | 4.39 | 18,500 | 0 | 0 | |
04/03/2009 |
4.23
|
2,900 | 4.15 | 4.52 | 4.23 | 1,500 | 0 | 0 | |
03/03/2009 |
4.15
|
2,200 | 4.31 | 4.52 | 4.15 | 2,000 | 0 | 0 | |
02/03/2009 |
4.31
|
6,700 | 4.06 | 4.45 | 4.31 | 5,000 | 0 | 0 | |
27/02/2009 |
4.06
|
10,500 | 4.11 | 4.41 | 4.04 | 10,000 | 0 | 0 | |
26/02/2009 |
4.11
|
7,600 | 3.99 | 4.27 | 4.11 | 7,000 | 0 | 0 | |
25/02/2009 |
3.99
|
9,000 | 3.75 | 4.00 | 3.98 | 8,700 | 0 | 0 | |
24/02/2009 |
3.75
|
100 | 3.98 | 3.98 | 3.75 | 0 | 0 | 0 | |
23/02/2009 |
3.98
|
0 | 3.91 | 3.98 | 3.98 | 0 | 0 | 0 | |
20/02/2009 |
3.91
|
1,100 | 4.14 | 4.18 | 3.91 | 0 | 0 | 0 | |
19/02/2009 |
4.14
|
2,400 | 4.02 | 4.18 | 4.10 | 2,400 | 0 | 0 | |
18/02/2009 |
4.02
|
7,500 | 4.11 | 4.11 | 3.87 | 6,800 | 0 | 0 | |
17/02/2009 |
4.11
|
2,900 | 4.18 | 4.18 | 3.91 | 2,500 | 0 | 0 | |
16/02/2009 |
4.18
|
600 | 4.12 | 4.18 | 3.84 | 500 | 0 | 0 | |
13/02/2009 |
4.12
|
3,200 | 4.18 | 4.18 | 3.98 | 2,900 | 0 | 0 | |
12/02/2009 |
4.18
|
4,700 | 4.15 | 4.18 | 3.87 | 2,200 | 0 | 0 | |
11/02/2009 |
4.15
|
35,000 | 4.18 | 4.18 | 3.88 | 34,200 | 3,200 | 0 | |
10/02/2009 |
4.18
|
8,500 | 4.18 | 4.18 | 4.04 | 8,500 | 0 | 0 | |
09/02/2009 |
4.18
|
100 | 4.04 | 4.18 | 4.18 | 0 | 0 | 0 | |
06/02/2009 |
4.04
|
108,700 | 3.81 | 4.04 | 3.84 | 95,200 | 0 | 0 | |
05/02/2009 |
3.81
|
24,400 | 3.77 | 3.83 | 3.71 | 23,600 | 2,000 | 0 | |
04/02/2009 |
3.77
|
12,600 | 3.50 | 3.77 | 3.57 | 12,000 | 0 | 0 | |
03/02/2009 |
3.50
|
200 | 3.64 | 3.68 | 3.50 | 100 | 0 | 0 | |
02/02/2009 |
3.64
|
300 | 3.57 | 3.77 | 3.64 | 0 | 0 | 0 | |
23/01/2009 |
3.57
|
500 | 3.53 | 3.57 | 3.57 | 0 | 0 | 0 | |
22/01/2009 |
3.53
|
2,200 | 3.44 | 3.57 | 3.48 | 0 | 0 | 0 | |
21/01/2009 |
3.44
|
300 | 3.77 | 3.77 | 3.44 | 0 | 0 | 0 | |
20/01/2009 |
3.77
|
3,000 | 3.57 | 3.77 | 3.37 | 400 | 0 | 0 | |
19/01/2009 |
3.57
|
100 | 3.37 | 3.57 | 3.57 | 0 | 0 | 0 | |
16/01/2009 |
3.37
|
3,500 | 3.48 | 3.48 | 3.37 | 0 | 0 | 0 | |
15/01/2009 |
3.48
|
2,200 | 3.57 | 3.57 | 3.48 | 0 | 0 | 0 | |
14/01/2009 |
3.57
|
3,600 | 3.75 | 3.75 | 3.50 | 0 | 0 | 0 | |
13/01/2009 |
3.75
|
500 | 3.76 | 3.76 | 3.64 | 300 | 0 | 0 | |
12/01/2009 |
3.76
|
0 | 3.87 | 3.76 | 3.76 | 0 | 0 | 0 | |
09/01/2009 |
3.87
|
2,500 | 3.81 | 3.87 | 3.65 | 0 | 0 | 0 | |
08/01/2009 |
3.81
|
3,500 | 3.79 | 3.81 | 3.63 | 0 | 0 | 0 | |
07/01/2009 |
3.79
|
4,000 | 3.84 | 3.87 | 3.79 | 1,900 | 0 | 0 | |
06/01/2009 |
3.84
|
400 | 3.91 | 4.07 | 3.77 | 0 | 0 | 0 | |
05/01/2009 |
3.91
|
3,000 | 3.80 | 4.12 | 3.91 | 0 | 0 | 0 | |
02/01/2009 |
3.80
|
300 | 3.77 | 4.02 | 3.80 | 0 | 0 | 0 | |
31/12/2008 |
3.77
|
900 | 3.73 | 3.91 | 3.64 | 0 | 100 | 0 | |
30/12/2008 |
3.73
|
4,600 | 4.00 | 4.00 | 3.73 | 0 | 0 | 0 | |
29/12/2008 |
4.00
|
0 | 4.03 | 4.00 | 4.00 | 0 | 0 | 0 | |
26/12/2008 |
4.03
|
6,100 | 4.03 | 4.06 | 3.72 | 0 | 200 | 0 | |
25/12/2008 |
4.03
|
400 | 3.84 | 4.15 | 3.87 | 0 | 0 | 0 | |
24/12/2008 |
3.84
|
900 | 3.91 | 3.98 | 3.84 | 0 | 0 | 0 | |
23/12/2008 |
3.91
|
32,500 | 4.07 | 4.15 | 3.88 | 24,600 | 100 | 0 | |
22/12/2008 |
4.07
|
19,100 | 4.21 | 4.25 | 3.91 | 10,300 | 0 | 0 | |
19/12/2008 |
4.21
|
33,900 | 4.25 | 4.25 | 4.15 | 28,500 | 0 | 0 | |
18/12/2008 |
4.25
|
46,700 | 4.31 | 4.31 | 4.18 | 34,300 | 0 | 0 | |
17/12/2008 |
4.31
|
86,000 | 4.04 | 4.31 | 4.04 | 81,400 | 0 | 0 | |
16/12/2008 |
4.04
|
120,300 | 4.02 | 4.30 | 3.91 | 102,500 | 0 | 0 | |
15/12/2008 |
4.02
|
31,900 | 3.99 | 4.27 | 3.77 | 15,500 | 0 | 0 | |
12/12/2008 |
3.99
|
6,400 | 3.80 | 4.06 | 3.91 | 3,000 | 500 | 0 | |
11/12/2008 |
3.80
|
369,700 | 3.54 | 3.80 | 3.71 | 227,700 | 0 | 0 | |
10/12/2008 |
3.54
|
89,600 | 3.64 | 3.64 | 3.54 | 66,700 | 0 | 0 | |
09/12/2008 |
3.64
|
51,600 | 3.28 | 3.64 | 3.48 | 46,800 | 900 | 0 | |
08/12/2008 |
3.28
|
31,400 | 3.50 | 3.50 | 3.28 | 1,200 | 1,200 | 0 | |
05/12/2008 |
3.50
|
100 | 3.45 | 3.50 | 3.50 | 0 | 0 | 0 | |
04/12/2008 |
3.45
|
12,400 | 3.71 | 3.71 | 3.45 | 0 | 0 | 0 | |
03/12/2008 |
3.71
|
100 | 3.50 | 3.71 | 3.71 | 0 | 0 | 0 | |
02/12/2008 |
3.50
|
300 | 3.45 | 3.64 | 3.50 | 0 | 0 | 0 | |
01/12/2008 |
3.45
|
11,300 | 3.69 | 3.69 | 3.45 | 2,000 | 0 | 0 | |
28/11/2008 |
3.69
|
171,300 | 3.44 | 3.69 | 3.57 | 131,000 | 0 | 0 | |
27/11/2008 |
3.44
|
4,700 | 3.49 | 3.50 | 3.44 | 0 | 3,500 | 0 | |
26/11/2008 |
3.49
|
15,100 | 3.50 | 3.53 | 3.49 | 0 | 0 | 0 | |
25/11/2008 |
3.50
|
20,500 | 3.50 | 3.57 | 3.49 | 0 | 0 | 0 | |
24/11/2008 |
3.50
|
8,000 | 3.46 | 3.50 | 3.46 | 0 | 1,000 | 0 | |
21/11/2008 |
3.46
|
8,500 | 3.53 | 3.53 | 3.46 | 3,000 | 3,000 | 0 | |
20/11/2008 |
3.53
|
22,600 | 3.54 | 3.54 | 3.37 | 0 | 0 | 0 | |
19/11/2008 |
3.54
|
15,000 | 3.46 | 3.54 | 3.50 | 0 | 0 | 0 | |
18/11/2008 |
3.46
|
9,100 | 3.45 | 3.54 | 3.46 | 0 | 0 | 0 |