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 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-09-30) |
-0.80 | -61.54% | 381,560 | -5,146 | -0.0 |
0.50
1.30
0.50
|
36 tháng
(2021-10-05) |
-0.90 | -64.29% | 1,277,790 | -7,130 | -0.0 |
0.50
4
0.50
|
60 tháng
(2019-10-16) |
0.30 | 150% | 1,540,780 | -13,039 | -0.0 |
0.10
4
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/06/2009 |
9.67
|
39,500 | 10.12 | 10.12 | 9.67 | 300 | 0 | 0 | |
09/06/2009 |
10.12
|
53,400 | 10.45 | 11.13 | 10.06 | 400 | 900 | 0 | |
08/06/2009 |
10.45
|
87,100 | 9.78 | 10.45 | 10.12 | 1,000 | 200 | 0 | |
05/06/2009 |
9.78
|
101,700 | 9.27 | 9.78 | 9.55 | 0 | 0 | 0 | |
04/06/2009 |
9.27
|
211,500 | 8.88 | 9.33 | 8.88 | 0 | 0 | 0 | |
03/06/2009 |
8.88
|
35,600 | 8.99 | 9.44 | 8.88 | 0 | 0 | 0 | |
02/06/2009 |
8.99
|
99,500 | 8.77 | 9.27 | 8.93 | 300 | 1,000 | 0 | |
01/06/2009 |
8.77
|
87,700 | 8.32 | 8.77 | 8.20 | 11,500 | 0 | 0 | |
29/05/2009 |
8.32
|
40,400 | 8.09 | 8.32 | 8.09 | 3,900 | 0 | 0 | |
28/05/2009 |
8.09
|
55,900 | 8.32 | 8.32 | 7.75 | 0 | 0 | 0 | |
27/05/2009 |
8.32
|
77,800 | 8.20 | 8.37 | 8.04 | 0 | 2,000 | 0 | |
26/05/2009 |
8.20
|
66,400 | 8.77 | 8.77 | 8.09 | 0 | 0 | 0 | |
25/05/2009 |
8.77
|
127,200 | 8.15 | 8.77 | 8.20 | 0 | 0 | 0 | |
22/05/2009 |
8.15
|
66,500 | 8.99 | 8.99 | 8.04 | 3,000 | 0 | 0 | |
21/05/2009 |
8.99
|
230,700 | 8.49 | 9.05 | 7.92 | 7,000 | 0 | 0 | |
20/05/2009 |
8.49
|
242,900 | 7.98 | 8.49 | 8.26 | 3,000 | 0 | 0 | |
19/05/2009 |
7.98
|
23,200 | 7.64 | 7.98 | 7.98 | 0 | 0 | 0 | |
18/05/2009 |
7.64
|
139,500 | 7.14 | 7.64 | 7.14 | 0 | 0 | 0 | |
15/05/2009 |
7.14
|
47,400 | 6.97 | 7.25 | 7.08 | 0 | 1,000 | 0 | |
14/05/2009 |
6.97
|
36,400 | 6.91 | 6.97 | 6.74 | 0 | 0 | 0 | |
13/05/2009 |
6.91
|
25,600 | 6.97 | 7.02 | 6.86 | 0 | 0 | 0 | |
12/05/2009 |
6.97
|
74,200 | 6.74 | 6.97 | 6.63 | 0 | 0 | 0 | |
11/05/2009 |
6.74
|
30,000 | 6.80 | 6.91 | 6.57 | 0 | 0 | 0 | |
08/05/2009 |
6.80
|
59,100 | 7.08 | 7.08 | 6.69 | 0 | 0 | 0 | |
07/05/2009 |
7.08
|
72,800 | 7.25 | 7.25 | 6.97 | 0 | 0 | 0 | |
06/05/2009 |
7.25
|
8,700 | 7.59 | 7.59 | 7.25 | 0 | 0 | 0 | |
05/05/2009: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
05/05/2009 |
7.59
|
54,700 | 7.31 | 7.75 | 7.31 | 0 | 0 | 0 | |
04/05/2009 |
7.31
|
92,500 | 6.88 | 7.31 | 7.15 | 0 | 0 | 0 | |
29/04/2009 |
6.88
|
32,800 | 6.78 | 6.88 | 6.83 | 0 | 0 | 0 | |
28/04/2009 |
6.78
|
52,400 | 6.56 | 6.99 | 6.35 | 0 | 0 | 0 | |
27/04/2009 |
6.56
|
33,700 | 6.72 | 6.78 | 6.51 | 0 | 0 | 0 | |
24/04/2009 |
6.72
|
35,000 | 6.78 | 6.78 | 6.51 | 0 | 0 | 0 | |
23/04/2009 |
6.78
|
31,900 | 6.83 | 6.88 | 6.67 | 0 | 0 | 0 | |
22/04/2009 |
6.83
|
38,000 | 6.56 | 6.83 | 6.78 | 0 | 0 | 0 | |
21/04/2009 |
6.56
|
24,400 | 6.35 | 6.56 | 5.93 | 0 | 0 | 0 | |
20/04/2009 |
6.35
|
18,200 | 6.41 | 6.41 | 6.09 | 0 | 0 | 0 | |
17/04/2009 |
6.41
|
70,400 | 6.78 | 6.88 | 6.35 | 0 | 0 | 0 | |
16/04/2009 |
6.78
|
39,800 | 6.93 | 7.31 | 6.62 | 0 | 0 | 0 | |
15/04/2009 |
6.93
|
31,200 | 7.36 | 7.46 | 6.93 | 0 | 0 | 0 | |
14/04/2009 |
7.36
|
26,800 | 7.41 | 7.83 | 7.31 | 1,000 | 0 | 0 | |
13/04/2009 |
7.41
|
76,100 | 7.04 | 7.41 | 7.15 | 0 | 0 | 0 | |
10/04/2009 |
7.04
|
84,500 | 6.51 | 7.04 | 6.72 | 0 | 0 | 0 | |
09/04/2009 |
6.51
|
11,000 | 6.46 | 6.88 | 6.41 | 0 | 0 | 0 | |
08/04/2009 |
6.46
|
31,200 | 6.62 | 6.93 | 6.41 | 0 | 0 | 0 | |
07/04/2009 |
6.62
|
58,600 | 6.25 | 6.62 | 6.35 | 0 | 0 | 0 | |
03/04/2009 |
6.25
|
75,200 | 5.93 | 6.25 | 6.09 | 0 | 0 | 0 | |
02/04/2009 |
5.93
|
27,900 | 5.98 | 5.98 | 5.82 | 0 | 0 | 0 | |
01/04/2009 |
5.98
|
19,000 | 5.77 | 5.98 | 5.82 | 0 | 0 | 0 | |
31/03/2009 |
5.77
|
2,300 | 5.77 | 6.03 | 5.72 | 0 | 0 | 0 | |
30/03/2009 |
5.77
|
12,700 | 5.72 | 5.88 | 5.56 | 1,000 | 0 | 0 | |
27/03/2009 |
5.72
|
5,700 | 5.72 | 5.77 | 5.66 | 0 | 0 | 0 | |
26/03/2009 |
5.72
|
7,100 | 5.82 | 5.82 | 5.72 | 0 | 0 | 0 | |
25/03/2009 |
5.82
|
5,200 | 5.93 | 5.93 | 5.72 | 0 | 0 | 0 | |
24/03/2009 |
5.93
|
15,600 | 5.82 | 5.98 | 5.82 | 0 | 0 | 0 | |
23/03/2009 |
5.82
|
3,300 | 5.82 | 5.82 | 5.66 | 0 | 0 | 0 | |
20/03/2009 |
5.82
|
12,600 | 5.93 | 5.93 | 5.72 | 0 | 0 | 0 | |
19/03/2009 |
5.93
|
22,100 | 6.19 | 6.35 | 5.88 | 0 | 0 | 0 | |
18/03/2009 |
6.19
|
33,300 | 5.88 | 6.19 | 5.88 | 0 | 0 | 0 | |
17/03/2009 |
5.88
|
20,800 | 5.82 | 5.98 | 5.82 | 0 | 0 | 0 | |
16/03/2009 |
5.82
|
9,100 | 5.77 | 6.09 | 5.61 | 0 | 0 | 0 | |
13/03/2009 |
5.77
|
13,900 | 5.82 | 5.88 | 5.72 | 0 | 0 | 0 | |
12/03/2009 |
5.82
|
2,500 | 6.03 | 6.03 | 5.72 | 0 | 0 | 0 | |
11/03/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/03/2009 |
6.03
|
18,800 | 5.93 | 6.30 | 5.93 | 0 | 0 | 0 | |
10/03/2009 |
5.93
|
36,400 | 5.88 | 5.93 | 5.78 | 0 | 0 | 0 | |
09/03/2009 |
5.88
|
17,700 | 5.93 | 5.93 | 5.83 | 0 | 0 | 0 | |
06/03/2009 |
5.93
|
3,700 | 5.98 | 5.98 | 5.93 | 0 | 0 | 0 | |
05/03/2009 |
5.98
|
17,500 | 5.93 | 6.03 | 5.83 | 0 | 0 | 0 | |
04/03/2009 |
5.93
|
39,100 | 5.59 | 5.93 | 5.69 | 0 | 0 | 0 | |
03/03/2009 |
5.59
|
16,500 | 5.64 | 5.69 | 5.59 | 0 | 0 | 0 | |
02/03/2009 |
5.64
|
18,600 | 5.59 | 5.83 | 5.59 | 0 | 0 | 0 | |
27/02/2009 |
5.59
|
5,100 | 5.59 | 5.64 | 5.59 | 0 | 0 | 0 | |
26/02/2009 |
5.59
|
8,200 | 5.73 | 5.73 | 5.39 | 0 | 0 | 0 | |
25/02/2009 |
5.73
|
10,300 | 5.39 | 5.73 | 5.59 | 0 | 0 | 0 | |
24/02/2009 |
5.39
|
3,500 | 5.59 | 5.59 | 5.39 | 0 | 0 | 0 | |
23/02/2009 |
5.59
|
2,200 | 5.69 | 5.69 | 5.59 | 0 | 0 | 0 | |
20/02/2009 |
5.69
|
9,500 | 5.54 | 5.69 | 5.54 | 0 | 0 | 0 | |
19/02/2009 |
5.54
|
13,200 | 5.64 | 5.69 | 5.49 | 0 | 0 | 0 | |
18/02/2009 |
5.64
|
5,800 | 5.64 | 5.69 | 5.64 | 0 | 0 | 0 | |
17/02/2009 |
5.64
|
12,600 | 5.69 | 5.73 | 5.64 | 0 | 0 | 0 | |
16/02/2009 |
5.69
|
8,900 | 5.78 | 5.78 | 5.69 | 0 | 0 | 0 | |
13/02/2009 |
5.78
|
19,600 | 5.59 | 5.78 | 5.59 | 0 | 0 | 0 | |
12/02/2009 |
5.59
|
14,100 | 5.64 | 5.69 | 5.59 | 0 | 0 | 0 | |
11/02/2009 |
5.64
|
6,000 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
10/02/2009 |
5.64
|
1,500 | 5.83 | 5.83 | 5.64 | 0 | 0 | 0 | |
09/02/2009 |
5.83
|
3,800 | 5.78 | 5.83 | 5.78 | 0 | 0 | 0 | |
06/02/2009 |
5.78
|
800 | 5.69 | 5.78 | 5.78 | 0 | 0 | 0 | |
05/02/2009 |
5.69
|
6,200 | 5.73 | 5.78 | 5.64 | 0 | 0 | 0 | |
04/02/2009 |
5.73
|
1,800 | 5.69 | 5.83 | 5.73 | 0 | 0 | 0 | |
03/02/2009 |
5.69
|
3,200 | 5.83 | 5.83 | 5.69 | 0 | 0 | 0 | |
02/02/2009 |
5.83
|
2,500 | 5.93 | 6.03 | 5.83 | 0 | 0 | 0 | |
23/01/2009 |
5.93
|
2,800 | 5.88 | 5.93 | 5.93 | 500 | 0 | 0 | |
22/01/2009 |
5.88
|
1,600 | 5.73 | 5.88 | 5.83 | 0 | 0 | 0 | |
21/01/2009 |
5.73
|
5,300 | 5.64 | 5.83 | 5.59 | 0 | 0 | 0 | |
20/01/2009 |
5.64
|
17,700 | 5.78 | 5.93 | 5.59 | 0 | 0 | 0 | |
19/01/2009 |
5.78
|
4,700 | 5.83 | 5.88 | 5.73 | 0 | 0 | 0 | |
16/01/2009 |
5.83
|
4,500 | 5.88 | 6.03 | 5.83 | 0 | 0 | 0 | |
15/01/2009 |
5.88
|
2,500 | 5.88 | 5.98 | 5.83 | 0 | 0 | 0 | |
14/01/2009 |
5.88
|
2,700 | 6.03 | 6.03 | 5.83 | 0 | 0 | 0 | |
13/01/2009 |
6.03
|
5,500 | 6.12 | 6.12 | 5.88 | 0 | 0 | 0 | |
12/01/2009 |
6.12
|
1,800 | 6.17 | 6.27 | 5.98 | 0 | 0 | 0 |