Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-05-07) |
-10.90 | -48.88% | 1,000 | 0 | 0 |
11.40
22.30
11.40
|
2 tháng
(2025-04-08) |
-10.90 | -48.88% | 1,000 | 0 | 0 |
11.40
22.30
11.40
|
3 tháng
(2025-03-10) |
-10.90 | -48.88% | 1,000 | 0 | 0 |
11.40
22.30
11.40
|
6 tháng
(2024-12-09) |
-10.90 | -48.88% | 1,000 | 0 | 0 |
11.40
22.30
11.40
|
12 tháng
(2024-06-11) |
-10.90 | -48.88% | 1,003 | 0 | 0 |
11.40
22.30
11.40
|
24 tháng
(2023-06-19) |
-10.90 | -48.88% | 1,022 | 0 | 0 |
11.40
22.30
11.40
|
36 tháng
(2022-06-22) |
-10.90 | -48.88% | 1,025 | 0 | 0 |
11.40
22.30
11.40
|
60 tháng
(2020-07-02) |
-10.90 | -48.88% | 1,025 | 0 | 0 |
11.40
22.30
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/05/2009 |
8.13
|
1,900 | 8.08 | 8.13 | 8.13 | 100 | 0 | 0 | |
28/05/2009 |
8.08
|
1,000 | 8.13 | 8.13 | 7.80 | 0 | 0 | 0 | |
27/05/2009 |
8.13
|
25,000 | 8.23 | 8.23 | 8.13 | 0 | 0 | 0 | |
26/05/2009 |
8.23
|
9,700 | 8.61 | 9.09 | 8.23 | 0 | 0 | 0 | |
25/05/2009 |
8.61
|
8,500 | 7.89 | 8.61 | 8.56 | 0 | 0 | 0 | |
22/05/2009 |
7.89
|
6,900 | 8.27 | 8.61 | 7.89 | 0 | 0 | 0 | |
21/05/2009 |
8.27
|
23,900 | 7.89 | 8.27 | 8.23 | 0 | 0 | 0 | |
20/05/2009 |
7.89
|
29,200 | 7.46 | 7.94 | 7.65 | 0 | 14,600 | 0 | |
19/05/2009 |
7.46
|
6,300 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
18/05/2009 |
7.46
|
1,000 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
15/05/2009 |
7.46
|
6,800 | 6.98 | 7.46 | 7.41 | 0 | 0 | 0 | |
14/05/2009 |
6.98
|
100 | 7.32 | 7.32 | 6.98 | 0 | 0 | 0 | |
13/05/2009 |
7.32
|
1,200 | 7.27 | 7.41 | 7.08 | 0 | 0 | 0 | |
12/05/2009 |
7.27
|
1,200 | 7.36 | 7.41 | 7.27 | 0 | 0 | 0 | |
11/05/2009 |
7.36
|
1,500 | 7.17 | 7.41 | 7.36 | 0 | 0 | 0 | |
08/05/2009 |
7.17
|
1,200 | 7.60 | 7.60 | 7.17 | 0 | 0 | 0 | |
07/05/2009 |
7.60
|
17,500 | 7.60 | 7.65 | 7.41 | 0 | 0 | 0 | |
06/05/2009 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
05/05/2009 |
7.60
|
3,800 | 7.60 | 8.03 | 7.56 | 0 | 0 | 0 | |
04/05/2009 |
7.60
|
8,400 | 7.13 | 7.60 | 7.41 | 0 | 0 | 0 | |
29/04/2009 |
7.13
|
5,500 | 6.79 | 7.13 | 7.08 | 0 | 0 | 0 | |
28/04/2009 |
6.79
|
700 | 6.93 | 6.93 | 6.46 | 0 | 0 | 0 | |
27/04/2009 |
6.93
|
100 | 7.41 | 7.41 | 6.93 | 0 | 0 | 0 | |
24/04/2009 |
7.41
|
0 | 7.46 | 7.41 | 7.41 | 0 | 0 | 0 | |
23/04/2009 |
7.46
|
2,400 | 6.98 | 7.46 | 7.36 | 0 | 0 | 0 | |
22/04/2009 |
6.98
|
100 | 6.84 | 6.98 | 6.98 | 0 | 0 | 0 | |
21/04/2009 |
6.84
|
2,200 | 6.70 | 7.08 | 6.31 | 0 | 0 | 0 | |
20/04/2009 |
6.70
|
1,600 | 6.70 | 6.70 | 6.36 | 0 | 0 | 0 | |
17/04/2009 |
6.70
|
7,400 | 6.98 | 6.98 | 6.70 | 0 | 0 | 0 | |
16/04/2009 |
6.98
|
6,300 | 7.32 | 7.32 | 6.89 | 0 | 0 | 0 | |
15/04/2009 |
7.32
|
8,700 | 7.36 | 7.36 | 7.32 | 0 | 0 | 0 | |
14/04/2009 |
7.36
|
11,200 | 7.84 | 7.84 | 7.32 | 0 | 0 | 0 | |
13/04/2009 |
7.84
|
1,900 | 7.51 | 7.84 | 7.65 | 0 | 0 | 0 | |
10/04/2009 |
7.51
|
6,300 | 6.98 | 7.51 | 7.17 | 0 | 0 | 0 | |
09/04/2009 |
6.98
|
1,500 | 6.74 | 7.17 | 6.98 | 0 | 0 | 0 | |
08/04/2009 |
6.74
|
4,600 | 6.98 | 7.22 | 6.74 | 0 | 0 | 0 | |
07/04/2009 |
6.98
|
1,400 | 7.13 | 7.41 | 6.98 | 100 | 0 | 0 | |
03/04/2009 |
7.13
|
2,800 | 6.70 | 7.13 | 6.70 | 0 | 0 | 0 | |
02/04/2009 |
6.70
|
900 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
01/04/2009 |
6.70
|
5,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
31/03/2009 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
30/03/2009 |
6.70
|
8,800 | 6.70 | 6.74 | 6.70 | 0 | 0 | 0 | |
27/03/2009 |
6.70
|
500 | 6.74 | 6.74 | 6.70 | 0 | 0 | 0 | |
26/03/2009 |
6.74
|
1,000 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
25/03/2009 |
6.74
|
1,000 | 6.70 | 6.74 | 6.74 | 0 | 0 | 0 | |
24/03/2009 |
6.70
|
3,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
23/03/2009 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
20/03/2009 |
6.70
|
1,500 | 7.17 | 7.17 | 6.70 | 0 | 0 | 0 | |
19/03/2009 |
7.17
|
500 | 7.41 | 7.41 | 7.17 | 0 | 0 | 0 | |
18/03/2009 |
7.41
|
100 | 7.75 | 7.75 | 7.41 | 0 | 0 | 0 | |
17/03/2009 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
16/03/2009 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
13/03/2009 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
12/03/2009 |
7.75
|
100 | 7.27 | 7.75 | 7.75 | 0 | 0 | 0 | |
11/03/2009: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
11/03/2009 |
7.27
|
200 | 7.13 | 7.27 | 7.27 | 0 | 0 | 0 | |
10/03/2009 |
7.13
|
1,100 | 7.27 | 7.50 | 7.13 | 0 | 0 | 0 | |
09/03/2009 |
7.27
|
100 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 | |
06/03/2009 |
7.36
|
100 | 6.98 | 7.36 | 7.36 | 0 | 0 | 0 | |
05/03/2009 |
6.98
|
1,000 | 7.13 | 7.13 | 6.98 | 0 | 0 | 0 | |
04/03/2009 |
7.13
|
100 | 7.03 | 7.13 | 7.13 | 0 | 0 | 0 | |
03/03/2009 |
7.03
|
1,100 | 6.75 | 7.22 | 7.03 | 0 | 0 | 0 | |
02/03/2009 |
6.75
|
0 | 6.80 | 6.75 | 6.75 | 0 | 0 | 0 | |
27/02/2009 |
6.80
|
400 | 6.80 | 6.80 | 6.61 | 0 | 0 | 0 | |
26/02/2009 |
6.80
|
2,000 | 7.27 | 7.27 | 6.80 | 0 | 0 | 0 | |
25/02/2009 |
7.27
|
100 | 6.80 | 7.27 | 7.27 | 0 | 0 | 0 | |
24/02/2009 |
6.80
|
0 | 6.75 | 6.80 | 6.80 | 0 | 0 | 0 | |
23/02/2009 |
6.75
|
1,100 | 7.22 | 7.22 | 6.75 | 0 | 0 | 0 | |
20/02/2009 |
7.22
|
0 | 7.64 | 7.22 | 7.22 | 0 | 0 | 0 | |
19/02/2009 |
7.64
|
4,200 | 7.50 | 7.64 | 6.80 | 0 | 0 | 0 | |
18/02/2009 |
7.50
|
4,800 | 7.31 | 7.50 | 7.03 | 0 | 0 | 0 | |
17/02/2009 |
7.31
|
4,900 | 7.50 | 7.50 | 7.31 | 0 | 0 | 0 | |
16/02/2009 |
7.50
|
2,200 | 7.50 | 7.50 | 7.41 | 0 | 0 | 0 | |
13/02/2009 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
12/02/2009 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
11/02/2009 |
7.50
|
2,800 | 8.02 | 8.02 | 7.50 | 0 | 0 | 0 | |
10/02/2009 |
8.02
|
100 | 7.50 | 8.02 | 8.02 | 0 | 0 | 0 | |
09/02/2009 |
7.50
|
1,500 | 7.69 | 7.69 | 7.50 | 0 | 0 | 0 | |
06/02/2009 |
7.69
|
2,900 | 7.59 | 7.69 | 7.27 | 0 | 0 | 0 | |
05/02/2009 |
7.59
|
1,300 | 7.97 | 7.97 | 7.45 | 0 | 0 | 0 | |
04/02/2009 |
7.97
|
1,200 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
03/02/2009 |
7.97
|
500 | 8.53 | 8.53 | 7.97 | 0 | 0 | 0 | |
02/02/2009 |
8.53
|
0 | 8.49 | 8.53 | 8.53 | 0 | 0 | 0 | |
23/01/2009 |
8.49
|
4,500 | 8.95 | 9.70 | 8.49 | 0 | 0 | 0 | |
22/01/2009 |
8.95
|
1,100 | 8.95 | 10.27 | 8.95 | 0 | 0 | 0 | |
21/01/2009 |
8.95
|
200 | 9.61 | 10.27 | 8.95 | 0 | 0 | 0 | |
20/01/2009 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
19/01/2009 |
9.61
|
100 | 9.09 | 9.61 | 9.61 | 0 | 0 | 0 | |
16/01/2009 |
9.09
|
100 | 8.63 | 9.09 | 9.09 | 0 | 0 | 0 | |
15/01/2009 |
8.63
|
2,100 | 9.24 | 9.56 | 8.63 | 0 | 0 | 0 | |
14/01/2009 |
9.24
|
100 | 8.58 | 9.24 | 9.24 | 0 | 0 | 0 | |
13/01/2009 |
8.58
|
600 | 8.53 | 9.09 | 8.58 | 0 | 0 | 0 | |
12/01/2009 |
8.53
|
500 | 8.58 | 8.58 | 8.53 | 0 | 0 | 0 | |
09/01/2009 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
08/01/2009 |
8.58
|
500 | 8.44 | 8.58 | 8.58 | 0 | 0 | 0 | |
07/01/2009 |
8.44
|
1,600 | 8.63 | 8.72 | 8.44 | 0 | 0 | 0 | |
06/01/2009 |
8.63
|
1,900 | 8.44 | 8.67 | 8.58 | 0 | 0 | 0 | |
05/01/2009 |
8.44
|
1,000 | 9.05 | 9.05 | 8.44 | 0 | 0 | 0 | |
02/01/2009 |
9.05
|
0 | 9.00 | 9.05 | 9.05 | 0 | 0 | 0 | |
31/12/2008 |
9.00
|
800 | 9.19 | 9.19 | 9.00 | 0 | 0 | 0 | |
30/12/2008 |
9.19
|
300 | 9.14 | 9.19 | 9.14 | 0 | 0 | 0 |