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 |
2.30
2.30
2.30
|
2 tháng
(2024-07-22) |
0.70 | 43.75% | 2,100 | 0 | 0 |
1.60
2.30
2.30
|
3 tháng
(2024-06-21) |
0.50 | 27.78% | 7,900 | 0 | 0 |
1.60
2.30
2.30
|
6 tháng
(2024-03-25) |
-0.40 | -14.81% | 42,377 | -200 | -0.0 |
1.60
3.10
2.30
|
12 tháng
(2023-09-25) |
-0.80 | -25.81% | 164,922 | -200 | -0.0 |
1.60
4.20
2.30
|
24 tháng
(2022-09-30) |
-1 | -30.30% | 472,775 | -200 | -0.0 |
1.60
5.10
2.30
|
36 tháng
(2021-10-05) |
-2.60 | -53.06% | 1,224,431 | -1,400 | -0.0 |
1.60
10.10
2.30
|
60 tháng
(2019-10-16) |
0.20 | 9.52% | 1,865,213 | -10,900 | -0.0 |
1.60
10.10
2.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2009 |
10.52
|
3,800 | 10.03 | 10.69 | 10.03 | 0 | 0 | 0 | |
05/02/2009 |
10.03
|
1,400 | 10.28 | 10.28 | 10.03 | 0 | 0 | 0 | |
04/02/2009 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
03/02/2009 |
10.77
|
100 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
02/02/2009 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
23/01/2009 |
11.51
|
100 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
22/01/2009 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
21/01/2009 |
10.85
|
400 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
20/01/2009 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
19/01/2009 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
16/01/2009 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
15/01/2009 |
11.51
|
2,500 | 11.59 | 11.59 | 11.51 | 0 | 0 | 0 | |
14/01/2009 |
11.51
|
600 | 11.67 | 11.67 | 11.51 | 0 | 0 | 0 | |
13/01/2009 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
12/01/2009 |
12.17
|
3,800 | 11.34 | 12.17 | 11.10 | 0 | 0 | 0 | |
09/01/2009 |
11.67
|
200 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
08/01/2009 |
11.84
|
3,900 | 12.17 | 12.17 | 11.76 | 2,000 | 0 | 0 | |
07/01/2009 |
12.33
|
2,100 | 12.66 | 12.66 | 12.33 | 0 | 0 | 0 | |
06/01/2009 |
12.33
|
100 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
05/01/2009 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
02/01/2009 |
11.51
|
300 | 11.92 | 11.92 | 11.51 | 0 | 0 | 0 | |
31/12/2008 |
11.59
|
1,600 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
30/12/2008 |
12.00
|
600 | 12.00 | 12.00 | 12.00 | 100 | 0 | 0 | |
29/12/2008 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
26/12/2008 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
25/12/2008 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
24/12/2008 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
23/12/2008 |
11.43
|
2,400 | 12.25 | 12.25 | 11.43 | 0 | 0 | 0 | |
22/12/2008 |
11.92
|
6,200 | 12.41 | 12.41 | 11.92 | 0 | 0 | 0 | |
19/12/2008 |
11.76
|
3,300 | 11.76 | 11.76 | 11.51 | 0 | 0 | 0 | |
18/12/2008 |
11.59
|
1,600 | 10.85 | 11.59 | 10.85 | 0 | 0 | 0 | |
17/12/2008 |
11.51
|
1,300 | 12.99 | 12.99 | 11.43 | 0 | 0 | 0 | |
16/12/2008 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
15/12/2008 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
12/12/2008 |
12.33
|
2,200 | 10.85 | 12.33 | 10.85 | 0 | 0 | 0 | |
11/12/2008 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
10/12/2008 |
12.74
|
1,200 | 11.51 | 12.74 | 11.51 | 0 | 0 | 0 | |
09/12/2008 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
08/12/2008 |
12.00
|
2,200 | 12.08 | 12.08 | 12.00 | 0 | 0 | 0 | |
05/12/2008 |
13.07
|
1,700 | 11.51 | 13.07 | 11.51 | 0 | 0 | 0 | |
04/12/2008 |
12.33
|
2,400 | 12.33 | 12.50 | 12.33 | 0 | 0 | 0 | |
03/12/2008 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
02/12/2008 |
12.99
|
2,300 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
01/12/2008 |
12.00
|
600 | 12.74 | 12.74 | 12.00 | 0 | 0 | 0 | |
28/11/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
28/11/2008 |
12.74
|
1,100 | 12.17 | 12.74 | 12.17 | 0 | 0 | 0 | |
27/11/2008 |
11.43
|
100 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
26/11/2008 |
11.82
|
700 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
25/11/2008 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
24/11/2008 |
12.37
|
3,800 | 12.45 | 12.61 | 12.29 | 0 | 0 | 0 | |
21/11/2008 |
13.16
|
600 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
20/11/2008 |
12.92
|
5,800 | 12.14 | 12.92 | 12.14 | 0 | 0 | 0 | |
19/11/2008 |
12.14
|
500 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
18/11/2008 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
17/11/2008 |
12.92
|
7,500 | 12.21 | 12.92 | 12.06 | 0 | 0 | 0 | |
14/11/2008 |
12.61
|
1,500 | 13.32 | 13.32 | 12.61 | 0 | 0 | 0 | |
13/11/2008 |
12.85
|
6,100 | 12.21 | 12.85 | 12.14 | 0 | 0 | 0 | |
12/11/2008 |
12.14
|
3,000 | 11.43 | 12.21 | 11.43 | 0 | 0 | 0 | |
11/11/2008 |
12.53
|
14,300 | 12.14 | 12.53 | 12.14 | 0 | 0 | 0 | |
10/11/2008 |
13.24
|
5,700 | 13.00 | 13.24 | 12.61 | 0 | 0 | 0 | |
07/11/2008 |
13.48
|
16,700 | 12.45 | 13.48 | 12.37 | 0 | 0 | 0 | |
06/11/2008 |
13.40
|
15,600 | 13.40 | 13.48 | 13.00 | 0 | 0 | 0 | |
05/11/2008 |
13.71
|
19,400 | 13.71 | 13.71 | 13.40 | 0 | 0 | 0 | |
04/11/2008 |
12.92
|
19,300 | 12.61 | 12.92 | 12.61 | 0 | 0 | 0 | |
03/11/2008 |
12.92
|
3,000 | 12.61 | 12.92 | 11.98 | 0 | 0 | 0 | |
31/10/2008 |
13.00
|
2,700 | 12.85 | 13.00 | 12.61 | 0 | 0 | 0 | |
30/10/2008 |
12.14
|
2,400 | 11.82 | 12.45 | 11.82 | 0 | 0 | 0 | |
29/10/2008 |
11.82
|
8,900 | 11.82 | 11.82 | 11.11 | 0 | 0 | 0 | |
28/10/2008 |
11.82
|
1,700 | 11.03 | 11.82 | 11.03 | 0 | 0 | 0 | |
27/10/2008 |
11.19
|
3,600 | 11.43 | 11.43 | 11.11 | 0 | 0 | 0 | |
24/10/2008 |
13.00
|
7,100 | 11.66 | 13.00 | 11.66 | 2,500 | 3,000 | 0 | |
23/10/2008 |
12.53
|
4,300 | 12.53 | 12.61 | 12.53 | 0 | 1,000 | 0 | |
22/10/2008 |
13.63
|
4,100 | 14.19 | 14.19 | 13.16 | 0 | 0 | 0 | |
21/10/2008 |
14.26
|
10,400 | 14.11 | 14.26 | 13.79 | 0 | 0 | 0 | |
20/10/2008 |
13.79
|
5,700 | 13.00 | 13.79 | 13.00 | 0 | 0 | 0 | |
17/10/2008 |
13.40
|
6,700 | 13.55 | 13.55 | 12.92 | 0 | 0 | 0 | |
16/10/2008 |
13.16
|
10,900 | 12.53 | 13.16 | 12.53 | 0 | 0 | 0 | |
15/10/2008 |
13.32
|
20,700 | 13.32 | 13.32 | 12.61 | 1,000 | 0 | 0 | |
14/10/2008 |
12.45
|
200 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
13/10/2008 |
11.82
|
1,900 | 12.21 | 12.21 | 11.58 | 0 | 0 | 0 | |
10/10/2008 |
11.27
|
3,000 | 11.35 | 12.45 | 11.27 | 0 | 0 | 0 | |
09/10/2008 |
12.29
|
14,600 | 11.82 | 12.29 | 11.82 | 0 | 0 | 0 | |
08/10/2008 |
12.21
|
6,800 | 11.03 | 12.21 | 11.03 | 0 | 0 | 0 | |
07/10/2008 |
11.74
|
25,400 | 11.74 | 11.82 | 11.74 | 13,000 | 0 | 0 | |
06/10/2008 |
12.61
|
13,200 | 12.61 | 12.77 | 12.61 | 0 | 0 | 0 | |
03/10/2008 |
13.40
|
7,400 | 14.03 | 14.03 | 13.40 | 0 | 0 | 0 | |
02/10/2008 |
14.03
|
5,300 | 13.79 | 14.34 | 13.71 | 0 | 0 | 0 | |
01/10/2008 |
13.40
|
12,700 | 12.92 | 14.19 | 12.92 | 0 | 0 | 0 | |
30/09/2008 |
13.71
|
1,000 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
29/09/2008 |
14.58
|
7,800 | 13.95 | 15.37 | 13.95 | 0 | 0 | 0 | |
26/09/2008 |
14.58
|
19,000 | 14.58 | 14.58 | 13.79 | 100 | 0 | 0 | |
25/09/2008 |
14.19
|
25,100 | 12.69 | 14.26 | 12.61 | 0 | 0 | 0 | |
24/09/2008 |
13.48
|
13,300 | 13.55 | 14.19 | 13.48 | 0 | 0 | 0 | |
23/09/2008 |
14.58
|
26,200 | 15.13 | 15.13 | 13.63 | 0 | 0 | 0 | |
22/09/2008 |
14.58
|
3,000 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
19/09/2008 |
14.26
|
11,400 | 12.85 | 14.26 | 12.61 | 0 | 0 | 0 | |
18/09/2008 |
13.32
|
5,300 | 13.40 | 13.55 | 13.32 | 0 | 0 | 0 | |
17/09/2008 |
14.26
|
1,400 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
16/09/2008 |
15.21
|
16,100 | 15.92 | 15.92 | 15.21 | 0 | 0 | 0 | |
15/09/2008 |
16.16
|
22,900 | 15.76 | 17.97 | 15.76 | 0 | 0 | 0 | |
12/09/2008 |
16.86
|
5,000 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 |