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) |
-0.20 | -28.57% | 23,500 | 0 | 0 |
0.50
0.70
0.50
|
2 tháng
(2024-07-22) |
-0.20 | -28.57% | 55,400 | 0 | 0 |
0.50
0.80
0.50
|
3 tháng
(2024-07-04) |
-0.20 | -28.57% | 127,500 | 0 | 0 |
0.50
0.80
0.50
|
6 tháng
(2024-03-25) |
-0.30 | -37.50% | 216,691 | 0 | 0 |
0.50
0.80
0.50
|
12 tháng
(2023-09-25) |
-0.20 | -28.57% | 1,166,018 | -8,400 | -0.0 |
0.50
0.90
0.50
|
24 tháng
(2022-09-30) |
-0.70 | -58.33% | 3,401,817 | -8,400 | -0.0 |
0.50
1.20
0.50
|
36 tháng
(2021-10-05) |
-1.60 | -76.19% | 8,738,521 | -8,625 | -0.0 |
0.50
4
0.50
|
60 tháng
(2019-10-16) |
-0.50 | -50% | 11,891,438 | -19,033 | -0.0 |
0.50
4
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/05/2009 |
7.59
|
127,530 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
29/04/2009 |
7.28
|
339,410 | 7.05 | 7.28 | 7.05 | 0 | 0 | 0 | |
28/04/2009 |
6.98
|
280,750 | 6.90 | 6.98 | 6.90 | 0 | 0 | 0 | |
27/04/2009 |
6.67
|
358,820 | 6.67 | 6.67 | 6.44 | 900 | 0 | 0 | |
24/04/2009 |
6.36
|
356,410 | 6.59 | 6.59 | 6.36 | 0 | 0 | 0 | |
23/04/2009 |
6.67
|
207,060 | 6.82 | 6.98 | 6.67 | 500 | 0 | 0 | |
22/04/2009 |
6.98
|
200,200 | 7.05 | 7.13 | 6.67 | 0 | 0 | 0 | |
21/04/2009 |
6.90
|
114,800 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
20/04/2009 |
7.21
|
36,200 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
17/04/2009 |
7.51
|
340,120 | 7.82 | 7.82 | 7.21 | 0 | 0 | 0 | |
16/04/2009 |
7.51
|
377,600 | 7.51 | 7.51 | 7.28 | 0 | 0 | 0 | |
15/04/2009 |
7.21
|
162,740 | 7.44 | 7.44 | 7.21 | 1,200 | 0 | 0 | |
14/04/2009 |
7.44
|
512,180 | 7.36 | 7.44 | 6.90 | 0 | 0 | 0 | |
13/04/2009 |
7.13
|
91,190 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
10/04/2009 |
6.82
|
201,830 | 6.52 | 6.82 | 6.75 | 0 | 200 | 0 | |
09/04/2009 |
6.52
|
220,160 | 6.75 | 6.75 | 6.44 | 0 | 0 | 0 | |
08/04/2009 |
6.75
|
163,220 | 7.05 | 6.98 | 6.75 | 200 | 0 | 0 | |
07/04/2009 |
7.05
|
167,420 | 6.82 | 7.05 | 6.82 | 0 | 0 | 0 | |
03/04/2009 |
6.82
|
203,160 | 6.52 | 6.82 | 6.82 | 0 | 49,890 | 0 | |
02/04/2009 |
6.52
|
287,890 | 6.21 | 6.52 | 6.21 | 0 | 0 | 0 | |
01/04/2009 |
6.21
|
148,620 | 6.06 | 6.21 | 5.98 | 0 | 0 | 0 | |
31/03/2009 |
5.98
|
11,680 | 5.83 | 5.98 | 5.83 | 0 | 0 | 0 | |
30/03/2009 |
5.98
|
19,220 | 5.83 | 5.98 | 5.83 | 0 | 0 | 0 | |
27/03/2009 |
5.98
|
95,320 | 6.06 | 6.13 | 5.98 | 0 | 0 | 0 | |
26/03/2009 |
5.90
|
73,820 | 5.98 | 6.06 | 5.83 | 0 | 0 | 0 | |
25/03/2009 |
5.98
|
36,230 | 5.98 | 6.06 | 5.90 | 2,000 | 0 | 0 | |
24/03/2009 |
5.98
|
58,540 | 5.75 | 5.98 | 5.90 | 0 | 0 | 0 | |
23/03/2009 |
5.75
|
62,730 | 5.98 | 5.98 | 5.75 | 0 | 0 | 0 | |
20/03/2009 |
5.98
|
33,940 | 6.06 | 6.06 | 5.90 | 0 | 0 | 0 | |
19/03/2009 |
6.06
|
86,460 | 6.36 | 6.29 | 6.06 | 0 | 0 | 0 | |
18/03/2009 |
6.36
|
68,110 | 6.13 | 6.36 | 6.13 | 100 | 0 | 0 | |
17/03/2009 |
6.13
|
110,170 | 6.13 | 6.29 | 6.13 | 0 | 0 | 0 | |
16/03/2009 |
6.13
|
52,860 | 6.06 | 6.13 | 5.90 | 0 | 0 | 0 | |
13/03/2009 |
6.06
|
39,250 | 5.90 | 6.06 | 5.90 | 0 | 0 | 0 | |
12/03/2009 |
5.90
|
21,000 | 6.06 | 6.06 | 5.83 | 0 | 800 | 0 | |
11/03/2009 |
6.06
|
101,720 | 5.83 | 6.06 | 5.98 | 0 | 0 | 0 | |
10/03/2009 |
5.83
|
126,830 | 5.67 | 5.90 | 5.67 | 0 | 0 | 0 | |
09/03/2009 |
5.67
|
56,280 | 5.75 | 5.75 | 5.60 | 100 | 0 | 0 | |
06/03/2009 |
5.75
|
19,970 | 5.75 | 5.75 | 5.60 | 0 | 0 | 0 | |
05/03/2009 |
5.75
|
8,710 | 5.75 | 5.83 | 5.67 | 100 | 0 | 0 | |
04/03/2009 |
5.75
|
4,600 | 5.52 | 5.75 | 5.52 | 0 | 0 | 0 | |
03/03/2009 |
5.52
|
11,220 | 5.67 | 5.67 | 5.52 | 0 | 0 | 0 | |
02/03/2009 |
5.67
|
7,290 | 5.67 | 5.75 | 5.67 | 100 | 0 | 0 | |
27/02/2009 |
5.67
|
2,730 | 5.60 | 5.75 | 5.60 | 0 | 0 | 0 | |
26/02/2009 |
5.60
|
18,350 | 5.83 | 5.75 | 5.60 | 0 | 0 | 0 | |
25/02/2009 |
5.83
|
84,830 | 5.60 | 5.83 | 5.52 | 0 | 0 | 0 | |
24/02/2009 |
5.60
|
12,160 | 5.52 | 5.60 | 5.37 | 0 | 0 | 0 | |
23/02/2009 |
5.52
|
54,800 | 5.60 | 5.75 | 5.52 | 2,100 | 0 | 0 | |
20/02/2009 |
5.75
|
80,350 | 5.83 | 5.90 | 5.67 | 500 | 0 | 0 | |
19/02/2009 |
5.83
|
70,970 | 5.83 | 5.90 | 5.75 | 1,100 | 0 | 0 | |
18/02/2009 |
5.75
|
44,000 | 5.90 | 5.90 | 5.75 | 300 | 0 | 0 | |
17/02/2009 |
5.98
|
12,600 | 6.06 | 6.06 | 5.90 | 0 | 0 | 0 | |
16/02/2009 |
6.06
|
9,420 | 5.98 | 6.06 | 5.90 | 0 | 0 | 0 | |
13/02/2009 |
5.98
|
14,770 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
12/02/2009 |
5.98
|
8,710 | 5.98 | 5.98 | 5.98 | 100 | 0 | 0 | |
11/02/2009 |
6.06
|
21,520 | 5.90 | 6.06 | 5.90 | 100 | 0 | 0 | |
10/02/2009 |
6.06
|
6,840 | 6.13 | 6.13 | 5.90 | 1,590 | 0 | 0 | |
09/02/2009 |
6.13
|
6,150 | 6.13 | 6.13 | 5.98 | 0 | 0 | 0 | |
06/02/2009 |
5.98
|
8,340 | 6.13 | 6.13 | 5.90 | 100 | 0 | 0 | |
05/02/2009 |
5.90
|
5,210 | 6.06 | 6.06 | 5.90 | 0 | 0 | 0 | |
04/02/2009 |
6.13
|
12,800 | 5.90 | 6.13 | 5.90 | 100 | 0 | 0 | |
03/02/2009 |
5.90
|
22,130 | 6.06 | 6.13 | 5.90 | 100 | 0 | 0 | |
02/02/2009 |
6.21
|
21,900 | 6.13 | 6.21 | 5.83 | 0 | 12,600 | 0 | |
23/01/2009 |
6.06
|
3,660 | 6.29 | 6.29 | 6.06 | 0 | 0 | 0 | |
22/01/2009 |
6.21
|
2,560 | 6.13 | 6.21 | 6.13 | 0 | 450 | 0 | |
21/01/2009 |
6.13
|
3,740 | 6.13 | 6.13 | 6.06 | 0 | 0 | 0 | |
20/01/2009 |
6.06
|
10,040 | 6.13 | 6.13 | 5.98 | 0 | 0 | 0 | |
19/01/2009 |
6.06
|
5,250 | 6.29 | 6.29 | 6.06 | 0 | 0 | 0 | |
16/01/2009 |
6.13
|
18,300 | 6.13 | 6.29 | 6.13 | 100 | 0 | 0 | |
15/01/2009 |
6.13
|
24,680 | 6.06 | 6.29 | 6.06 | 0 | 100 | 0 | |
14/01/2009 |
6.13
|
15,660 | 6.29 | 6.29 | 6.13 | 0 | 100 | 0 | |
13/01/2009 |
6.29
|
6,530 | 6.21 | 6.44 | 6.21 | 0 | 0 | 0 | |
12/01/2009 |
6.36
|
8,680 | 6.36 | 6.36 | 6.29 | 0 | 100 | 0 | |
09/01/2009 |
6.36
|
3,980 | 6.21 | 6.36 | 6.21 | 0 | 0 | 0 | |
08/01/2009 |
6.21
|
97,820 | 6.44 | 6.52 | 6.21 | 0 | 0 | 0 | |
07/01/2009 |
6.44
|
52,720 | 6.67 | 6.67 | 6.44 | 0 | 0 | 0 | |
06/01/2009 |
6.36
|
27,070 | 6.29 | 6.44 | 6.29 | 0 | 0 | 0 | |
05/01/2009 |
6.21
|
15,320 | 6.21 | 6.29 | 6.21 | 0 | 0 | 0 | |
02/01/2009 |
6.21
|
21,100 | 6.13 | 6.36 | 6.13 | 0 | 0 | 0 | |
31/12/2008 |
6.21
|
15,710 | 6.13 | 6.36 | 6.13 | 0 | 0 | 0 | |
30/12/2008 |
6.29
|
25,530 | 6.06 | 6.29 | 6.06 | 0 | 0 | 0 | |
29/12/2008 |
6.06
|
24,230 | 6.13 | 6.13 | 6.06 | 2,800 | 0 | 0 | |
26/12/2008 |
6.13
|
13,230 | 5.98 | 6.13 | 5.98 | 0 | 0 | 0 | |
25/12/2008 |
6.13
|
4,590 | 6.13 | 6.13 | 6.06 | 0 | 0 | 0 | |
24/12/2008 |
6.13
|
19,810 | 6.13 | 6.13 | 5.98 | 0 | 0 | 0 | |
23/12/2008 |
6.21
|
11,470 | 6.21 | 6.21 | 6.06 | 0 | 0 | 0 | |
22/12/2008 |
6.29
|
13,860 | 6.44 | 6.44 | 6.29 | 0 | 0 | 0 | |
19/12/2008 |
6.36
|
33,310 | 6.21 | 6.36 | 6.21 | 0 | 0 | 0 | |
18/12/2008 |
6.29
|
23,610 | 6.13 | 6.29 | 6.13 | 0 | 0 | 0 | |
17/12/2008 |
6.13
|
7,210 | 6.13 | 6.29 | 6.13 | 0 | 0 | 0 | |
16/12/2008 |
6.29
|
20,380 | 6.36 | 6.44 | 6.29 | 0 | 0 | 0 | |
15/12/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
15/12/2008 |
6.59
|
82,130 | 6.52 | 6.59 | 6.36 | 25,000 | 0 | 0 | |
12/12/2008 |
6.29
|
42,110 | 6.15 | 6.29 | 6.08 | 0 | 0 | 0 | |
11/12/2008 |
6.01
|
55,910 | 6.01 | 6.08 | 5.94 | 11,000 | 0 | 0 | |
10/12/2008 |
6.08
|
38,560 | 6.08 | 6.22 | 6.08 | 9,000 | 0 | 0 | |
09/12/2008 |
6.15
|
18,840 | 6.15 | 6.29 | 6.15 | 600 | 0 | 0 | |
08/12/2008 |
6.15
|
70,290 | 6.22 | 6.22 | 5.80 | 0 | 0 | 0 | |
05/12/2008 |
5.94
|
26,900 | 6.01 | 6.01 | 5.94 | 0 | 0 | 0 | |
04/12/2008 |
6.22
|
8,670 | 6.15 | 6.22 | 6.15 | 0 | 0 | 0 | |
03/12/2008 |
6.15
|
9,910 | 6.15 | 6.15 | 6.01 | 0 | 0 | 0 |