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) |
0.60 | 9.84% | 10,600 | 0 | 0 |
5.60
7.20
6.70
|
2 tháng
(2024-07-22) |
1.20 | 21.82% | 24,400 | 0 | 0 |
5.20
7.20
6.70
|
3 tháng
(2024-06-24) |
0 | 0% | 148,600 | 0 | 0 |
5.20
8.70
6.70
|
6 tháng
(2024-03-25) |
0.60 | 9.84% | 201,800 | 0 | 0 |
4.90
8.70
6.70
|
12 tháng
(2023-09-26) |
-1 | -12.99% | 370,500 | 0 | 0 |
4.90
8.70
6.70
|
24 tháng
(2022-10-03) |
-0.80 | -10.67% | 922,023 | 0 | 0 |
4.90
10.80
6.70
|
36 tháng
(2021-10-06) |
-0.50 | -6.94% | 1,563,849 | -6,725 | -0.1 |
4.90
12.30
6.70
|
60 tháng
(2019-10-17) |
4.20 | 168% | 3,420,895 | -16,980 | -0.1 |
2
12.30
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2009 |
7.33
|
15,200 | 7.04 | 7.33 | 6.98 | 0 | 0 | 0 | |
27/04/2009 |
7.04
|
2,500 | 7.33 | 7.33 | 6.98 | 0 | 0 | 0 | |
24/04/2009 |
7.33
|
4,500 | 7.44 | 7.44 | 7.15 | 0 | 0 | 0 | |
23/04/2009 |
7.44
|
7,800 | 7.44 | 7.62 | 7.39 | 0 | 0 | 0 | |
22/04/2009 |
7.44
|
15,400 | 7.27 | 7.44 | 7.04 | 0 | 0 | 0 | |
21/04/2009 |
7.27
|
30,200 | 7.33 | 7.33 | 6.92 | 0 | 0 | 0 | |
20/04/2009 |
7.33
|
12,800 | 7.79 | 7.79 | 7.33 | 0 | 0 | 0 | |
17/04/2009 |
7.79
|
15,400 | 8.14 | 8.20 | 7.68 | 0 | 0 | 0 | |
16/04/2009 |
8.14
|
12,800 | 8.14 | 8.14 | 7.68 | 0 | 0 | 0 | |
15/04/2009 |
8.14
|
12,100 | 8.55 | 8.55 | 8.14 | 0 | 0 | 0 | |
14/04/2009 |
8.55
|
14,800 | 8.90 | 9.31 | 8.49 | 0 | 0 | 0 | |
13/04/2009 |
8.90
|
27,000 | 8.37 | 8.90 | 8.55 | 0 | 1,000 | 0 | |
10/04/2009 |
8.37
|
35,100 | 7.74 | 8.37 | 8.03 | 0 | 0 | 0 | |
09/04/2009 |
7.74
|
12,300 | 7.85 | 8.14 | 7.74 | 0 | 0 | 0 | |
08/04/2009 |
7.85
|
12,600 | 8.32 | 8.32 | 7.74 | 2,400 | 0 | 0 | |
07/04/2009 |
8.32
|
60,200 | 7.79 | 8.32 | 7.27 | 0 | 0 | 0 | |
03/04/2009 |
7.79
|
20,100 | 7.44 | 7.79 | 7.74 | 0 | 0 | 0 | |
02/04/2009 |
7.44
|
16,400 | 7.15 | 7.44 | 7.21 | 0 | 0 | 0 | |
01/04/2009 |
7.15
|
6,600 | 7.15 | 7.21 | 6.80 | 0 | 2,200 | 0 | |
31/03/2009 |
7.15
|
13,000 | 7.27 | 7.27 | 6.92 | 0 | 0 | 0 | |
30/03/2009 |
7.27
|
3,900 | 7.62 | 7.62 | 7.21 | 0 | 0 | 0 | |
27/03/2009 |
7.62
|
6,300 | 8.14 | 8.14 | 7.62 | 0 | 0 | 0 | |
26/03/2009 |
8.14
|
500 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
25/03/2009 |
8.14
|
0 | 8.03 | 8.14 | 8.14 | 0 | 0 | 0 | |
24/03/2009 |
8.03
|
5,200 | 7.27 | 8.20 | 8.03 | 0 | 0 | 0 | |
23/03/2009 |
7.27
|
3,600 | 7.79 | 8.14 | 7.27 | 100 | 0 | 0 | |
20/03/2009: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
20/03/2009 |
7.79
|
600 | 7.44 | 7.91 | 7.79 | 0 | 0 | 0 | |
19/03/2009 |
7.44
|
9,000 | 7.76 | 7.87 | 7.44 | 0 | 0 | 0 | |
18/03/2009 |
7.76
|
17,600 | 7.55 | 7.76 | 7.44 | 0 | 0 | 0 | |
17/03/2009 |
7.55
|
8,100 | 7.39 | 7.55 | 6.91 | 0 | 0 | 0 | |
16/03/2009 |
7.39
|
2,200 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
13/03/2009 |
7.39
|
10,000 | 7.18 | 7.44 | 7.39 | 400 | 0 | 0 | |
12/03/2009 |
7.18
|
11,600 | 7.82 | 7.82 | 7.18 | 0 | 0 | 0 | |
11/03/2009 |
7.82
|
6,300 | 7.50 | 7.87 | 7.44 | 0 | 0 | 0 | |
10/03/2009 |
7.50
|
12,100 | 7.44 | 7.50 | 7.44 | 0 | 0 | 0 | |
09/03/2009 |
7.44
|
3,100 | 7.02 | 7.44 | 7.28 | 0 | 0 | 0 | |
06/03/2009 |
7.02
|
13,200 | 6.86 | 7.02 | 6.86 | 0 | 0 | 0 | |
05/03/2009 |
6.86
|
300 | 6.70 | 6.86 | 6.75 | 0 | 0 | 0 | |
04/03/2009 |
6.70
|
6,200 | 6.86 | 6.86 | 6.65 | 0 | 0 | 0 | |
03/03/2009 |
6.86
|
2,700 | 6.70 | 6.86 | 6.54 | 0 | 0 | 0 | |
02/03/2009 |
6.70
|
1,000 | 6.91 | 6.91 | 6.65 | 0 | 0 | 0 | |
27/02/2009 |
6.91
|
5,300 | 6.91 | 6.91 | 6.65 | 0 | 0 | 0 | |
26/02/2009 |
6.91
|
3,600 | 6.86 | 7.13 | 6.65 | 0 | 0 | 0 | |
25/02/2009 |
6.86
|
4,200 | 6.38 | 6.86 | 6.59 | 0 | 0 | 0 | |
24/02/2009 |
6.38
|
3,100 | 6.59 | 6.59 | 6.38 | 0 | 0 | 0 | |
23/02/2009 |
6.59
|
11,500 | 6.49 | 6.65 | 6.27 | 0 | 0 | 0 | |
20/02/2009 |
6.49
|
3,200 | 7.18 | 7.18 | 6.49 | 0 | 0 | 0 | |
19/02/2009 |
7.18
|
1,200 | 6.75 | 7.18 | 6.81 | 0 | 0 | 0 | |
18/02/2009 |
6.75
|
700 | 6.91 | 6.91 | 6.75 | 0 | 0 | 0 | |
17/02/2009 |
6.91
|
4,300 | 6.91 | 6.91 | 6.75 | 0 | 0 | 0 | |
16/02/2009 |
6.91
|
3,800 | 7.13 | 7.13 | 6.91 | 0 | 0 | 0 | |
13/02/2009 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
12/02/2009 |
7.13
|
3,100 | 7.02 | 7.13 | 7.07 | 0 | 0 | 0 | |
11/02/2009 |
7.02
|
7,800 | 7.18 | 7.18 | 6.97 | 0 | 0 | 0 | |
10/02/2009 |
7.18
|
6,500 | 7.23 | 7.44 | 6.81 | 0 | 0 | 0 | |
09/02/2009 |
7.23
|
0 | 7.18 | 7.23 | 7.23 | 0 | 0 | 0 | |
06/02/2009 |
7.18
|
9,800 | 7.18 | 7.50 | 7.18 | 0 | 0 | 0 | |
05/02/2009 |
7.18
|
1,000 | 7.39 | 7.39 | 7.18 | 0 | 0 | 0 | |
04/02/2009 |
7.39
|
0 | 7.34 | 7.39 | 7.39 | 0 | 0 | 0 | |
03/02/2009 |
7.34
|
1,700 | 7.71 | 7.71 | 7.34 | 0 | 0 | 0 | |
02/02/2009 |
7.71
|
6,600 | 7.44 | 7.98 | 7.71 | 0 | 0 | 0 | |
23/01/2009 |
7.44
|
1,100 | 7.18 | 7.76 | 7.44 | 0 | 0 | 0 | |
22/01/2009 |
7.18
|
500 | 7.55 | 7.55 | 7.18 | 0 | 0 | 0 | |
21/01/2009 |
7.55
|
1,000 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
20/01/2009 |
7.55
|
700 | 7.66 | 7.66 | 7.55 | 0 | 0 | 0 | |
19/01/2009 |
7.66
|
3,300 | 7.98 | 8.35 | 7.55 | 0 | 0 | 0 | |
16/01/2009 |
7.98
|
6,200 | 7.71 | 7.98 | 7.71 | 0 | 0 | 0 | |
15/01/2009 |
7.71
|
7,000 | 8.24 | 8.24 | 7.71 | 0 | 0 | 0 | |
14/01/2009 |
8.24
|
100 | 7.82 | 8.24 | 8.24 | 0 | 0 | 0 | |
13/01/2009 |
7.82
|
5,600 | 8.19 | 8.19 | 7.71 | 0 | 0 | 0 | |
12/01/2009 |
8.19
|
11,300 | 7.76 | 8.19 | 7.23 | 0 | 0 | 0 | |
09/01/2009 |
7.76
|
2,500 | 8.19 | 8.19 | 7.76 | 0 | 0 | 0 | |
08/01/2009 |
8.19
|
0 | 8.24 | 8.19 | 8.19 | 0 | 0 | 0 | |
07/01/2009 |
8.24
|
14,300 | 7.82 | 8.24 | 8.14 | 0 | 0 | 0 | |
06/01/2009 |
7.82
|
5,500 | 7.44 | 7.82 | 7.44 | 0 | 0 | 0 | |
05/01/2009 |
7.44
|
6,500 | 7.18 | 7.71 | 7.39 | 0 | 0 | 0 | |
02/01/2009 |
7.18
|
2,000 | 7.07 | 7.44 | 7.18 | 0 | 0 | 0 | |
31/12/2008 |
7.07
|
600 | 7.50 | 7.50 | 7.07 | 0 | 0 | 0 | |
30/12/2008 |
7.50
|
800 | 7.44 | 7.50 | 7.50 | 0 | 0 | 0 | |
29/12/2008 |
7.44
|
5,400 | 7.44 | 7.50 | 7.18 | 0 | 0 | 0 | |
26/12/2008 |
7.44
|
13,000 | 7.07 | 7.66 | 7.39 | 0 | 0 | 0 | |
25/12/2008 |
7.07
|
3,800 | 7.39 | 7.39 | 7.07 | 200 | 0 | 0 | |
24/12/2008 |
7.39
|
4,300 | 7.28 | 7.44 | 7.18 | 0 | 0 | 0 | |
23/12/2008 |
7.28
|
7,100 | 7.44 | 7.44 | 7.23 | 0 | 0 | 0 | |
22/12/2008 |
7.44
|
10,300 | 7.18 | 7.50 | 7.07 | 0 | 0 | 0 | |
19/12/2008 |
7.18
|
3,300 | 7.02 | 7.18 | 6.91 | 0 | 0 | 0 | |
18/12/2008 |
7.02
|
4,600 | 7.39 | 7.39 | 6.97 | 0 | 0 | 0 | |
17/12/2008 |
7.39
|
900 | 7.13 | 7.39 | 7.02 | 0 | 0 | 0 | |
16/12/2008 |
7.13
|
14,200 | 7.66 | 7.66 | 7.13 | 0 | 0 | 0 | |
15/12/2008 |
7.66
|
10,300 | 7.44 | 7.71 | 7.44 | 0 | 0 | 0 | |
12/12/2008 |
7.44
|
18,600 | 6.91 | 7.44 | 7.02 | 0 | 0 | 0 | |
11/12/2008 |
6.91
|
3,600 | 7.02 | 7.18 | 6.91 | 0 | 0 | 0 | |
10/12/2008 |
7.02
|
16,600 | 7.44 | 7.44 | 6.97 | 0 | 0 | 0 | |
09/12/2008 |
7.44
|
7,100 | 7.55 | 7.71 | 7.39 | 0 | 0 | 0 | |
08/12/2008 |
7.55
|
20,000 | 8.19 | 8.19 | 7.55 | 0 | 0 | 0 | |
05/12/2008 |
8.19
|
5,400 | 8.51 | 8.51 | 7.98 | 0 | 0 | 0 | |
04/12/2008 |
8.51
|
3,900 | 8.24 | 8.83 | 8.51 | 0 | 0 | 0 | |
03/12/2008 |
8.24
|
5,100 | 8.40 | 8.40 | 8.24 | 0 | 0 | 0 | |
02/12/2008 |
8.40
|
4,400 | 8.51 | 8.51 | 8.30 | 0 | 0 | 0 | |
01/12/2008 |
8.51
|
7,500 | 9.04 | 9.04 | 8.45 | 0 | 0 | 0 |