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 | 0% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-24) |
4.90 | 17.44% | 1,400 | 164 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-26) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-10-03) |
3.39 | 11.44% | 83,667 | 355 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-06) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-17) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2009 |
6.25
|
13,200 | 6.39 | 6.39 | 6.22 | 0 | 0 | 0 | |
20/11/2009 |
6.39
|
5,500 | 6.44 | 6.51 | 6.39 | 4,400 | 0 | 0 | |
19/11/2009 |
6.44
|
8,800 | 6.36 | 6.51 | 6.44 | 0 | 0 | 0 | |
18/11/2009 |
6.36
|
8,200 | 6.41 | 6.42 | 6.22 | 0 | 0 | 0 | |
17/11/2009 |
6.41
|
2,800 | 6.18 | 6.44 | 6.18 | 0 | 0 | 0 | |
16/11/2009 |
6.18
|
4,100 | 6.25 | 6.63 | 6.18 | 0 | 0 | 0 | |
13/11/2009 |
6.25
|
7,000 | 6.22 | 6.35 | 6.08 | 0 | 0 | 0 | |
12/11/2009 |
6.22
|
3,700 | 6.13 | 6.35 | 6.22 | 0 | 0 | 0 | |
11/11/2009 |
6.13
|
10,200 | 5.95 | 6.15 | 6.06 | 0 | 0 | 0 | |
10/11/2009 |
5.95
|
10,000 | 6.22 | 6.29 | 5.86 | 0 | 0 | 0 | |
09/11/2009 |
6.22
|
10,300 | 6.29 | 6.51 | 6.22 | 0 | 0 | 0 | |
06/11/2009 |
6.29
|
17,600 | 6.64 | 7.10 | 6.29 | 0 | 0 | 0 | |
05/11/2009 |
6.64
|
20,900 | 6.22 | 6.64 | 6.63 | 0 | 0 | 0 | |
04/11/2009 |
6.22
|
14,800 | 6.16 | 6.34 | 6.08 | 0 | 0 | 0 | |
03/11/2009 |
6.16
|
23,100 | 6.61 | 6.65 | 6.16 | 0 | 0 | 0 | |
02/11/2009 |
6.61
|
4,900 | 7.10 | 7.10 | 6.61 | 0 | 0 | 0 | |
30/10/2009 |
7.10
|
10,800 | 6.64 | 7.10 | 7.04 | 0 | 0 | 0 | |
29/10/2009 |
6.64
|
23,900 | 7.12 | 7.12 | 6.64 | 0 | 0 | 0 | |
28/10/2009 |
7.12
|
49,200 | 7.61 | 7.61 | 7.12 | 0 | 0 | 0 | |
27/10/2009 |
7.61
|
27,700 | 8.12 | 8.12 | 7.61 | 0 | 0 | 0 | |
26/10/2009 |
8.12
|
32,400 | 8.25 | 8.53 | 8.12 | 0 | 500 | 0 | |
23/10/2009 |
8.25
|
59,500 | 8.25 | 8.78 | 7.83 | 0 | 600 | 0 | |
22/10/2009 |
8.25
|
59,000 | 8.01 | 8.25 | 8.03 | 0 | 0 | 0 | |
21/10/2009 |
8.01
|
103,100 | 7.38 | 8.01 | 7.49 | 0 | 0 | 0 | |
20/10/2009 |
7.38
|
75,200 | 7.38 | 7.71 | 7.16 | 0 | 0 | 0 | |
19/10/2009 |
7.38
|
27,900 | 7.48 | 8.00 | 6.96 | 0 | 0 | 0 | |
16/10/2009 |
7.48
|
167,900 | 7.00 | 7.48 | 7.46 | 0 | 3,000 | 0 | |
15/10/2009 |
7.00
|
9,700 | 6.55 | 7.00 | 7.00 | 0 | 3,800 | 0 | |
14/10/2009 |
6.55
|
37,200 | 5.90 | 6.55 | 6.55 | 0 | 2,600 | 0 | |
13/10/2009 |
5.90
|
62,000 | 5.86 | 6.26 | 5.86 | 0 | 0 | 0 | |
12/10/2009 |
5.86
|
30,800 | 5.57 | 5.86 | 5.86 | 0 | 0 | 0 | |
09/10/2009 |
5.57
|
31,700 | 5.24 | 5.57 | 4.92 | 0 | 0 | 0 | |
08/10/2009 |
5.24
|
10,000 | 5.21 | 5.24 | 5.21 | 1,000 | 0 | 0 | |
07/10/2009 |
5.21
|
2,200 | 4.95 | 5.21 | 5.21 | 0 | 0 | 0 | |
06/10/2009 |
4.95
|
7,300 | 4.85 | 4.98 | 4.92 | 4,000 | 0 | 0 | |
05/10/2009 |
4.85
|
13,200 | 4.99 | 5.15 | 4.61 | 700 | 4,000 | 0 | |
02/10/2009 |
4.99
|
17,900 | 5.18 | 5.18 | 4.92 | 0 | 0 | 0 | |
01/10/2009 |
5.18
|
6,000 | 5.35 | 5.35 | 5.18 | 0 | 0 | 0 | |
30/09/2009 |
5.35
|
8,000 | 5.31 | 5.35 | 5.32 | 0 | 0 | 0 | |
29/09/2009 |
5.31
|
5,100 | 5.31 | 5.50 | 5.29 | 1,600 | 0 | 0 | |
28/09/2009 |
5.31
|
10,600 | 5.48 | 5.48 | 5.22 | 0 | 0 | 0 | |
25/09/2009 |
5.48
|
2,900 | 5.35 | 5.55 | 5.28 | 0 | 0 | 0 | |
24/09/2009 |
5.35
|
9,800 | 5.54 | 5.54 | 5.32 | 0 | 0 | 0 | |
23/09/2009 |
5.54
|
11,000 | 5.42 | 5.64 | 5.50 | 0 | 0 | 0 | |
22/09/2009 |
5.42
|
7,600 | 5.80 | 5.80 | 5.42 | 0 | 0 | 0 | |
21/09/2009 |
5.80
|
31,000 | 5.50 | 5.82 | 5.44 | 0 | 1,000 | 0 | |
18/09/2009 |
5.50
|
28,200 | 5.32 | 5.50 | 5.24 | 0 | 0 | 0 | |
17/09/2009 |
5.32
|
3,600 | 5.34 | 5.41 | 5.28 | 1,100 | 0 | 0 | |
16/09/2009 |
5.34
|
15,000 | 5.24 | 5.50 | 5.27 | 0 | 0 | 0 | |
15/09/2009 |
5.24
|
11,000 | 5.34 | 5.47 | 5.14 | 0 | 0 | 0 | |
14/09/2009 |
5.34
|
9,200 | 5.35 | 5.35 | 5.21 | 0 | 0 | 0 | |
11/09/2009 |
5.35
|
23,900 | 5.21 | 5.47 | 4.99 | 0 | 0 | 0 | |
10/09/2009 |
5.21
|
1,300 | 5.18 | 5.21 | 5.11 | 0 | 0 | 0 | |
09/09/2009 |
5.18
|
11,900 | 5.21 | 5.25 | 5.16 | 0 | 0 | 0 | |
08/09/2009 |
5.21
|
7,400 | 5.21 | 5.22 | 5.21 | 0 | 0 | 0 | |
07/09/2009 |
5.21
|
2,500 | 5.21 | 5.21 | 5.12 | 0 | 0 | 0 | |
04/09/2009 |
5.21
|
1,000 | 5.31 | 5.35 | 5.21 | 0 | 0 | 0 | |
03/09/2009 |
5.31
|
3,700 | 5.35 | 5.42 | 5.29 | 0 | 0 | 0 | |
01/09/2009 |
5.35
|
7,100 | 5.31 | 5.57 | 5.25 | 0 | 200 | 0 | |
31/08/2009 |
5.31
|
11,400 | 5.28 | 5.32 | 5.14 | 0 | 0 | 0 | |
28/08/2009 |
5.28
|
21,200 | 5.21 | 5.28 | 5.14 | 0 | 0 | 0 | |
27/08/2009 |
5.21
|
7,400 | 5.31 | 5.31 | 5.06 | 0 | 0 | 0 | |
26/08/2009 |
5.31
|
2,700 | 5.28 | 5.31 | 5.21 | 0 | 0 | 0 | |
25/08/2009 |
5.28
|
500 | 5.28 | 5.29 | 5.28 | 0 | 0 | 0 | |
24/08/2009 |
5.28
|
2,500 | 5.35 | 5.35 | 5.28 | 0 | 0 | 0 | |
21/08/2009 |
5.35
|
22,900 | 5.28 | 5.37 | 5.28 | 0 | 1,600 | 0 | |
20/08/2009 |
5.28
|
17,000 | 5.35 | 5.35 | 5.21 | 0 | 1,000 | 0 | |
19/08/2009 |
5.35
|
17,500 | 5.42 | 5.45 | 5.35 | 0 | 0 | 0 | |
18/08/2009 |
5.42
|
4,000 | 5.48 | 5.50 | 5.35 | 0 | 0 | 0 | |
17/08/2009: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
17/08/2009 |
5.48
|
37,700 | 5.32 | 5.53 | 5.22 | 0 | 0 | 0 | |
14/08/2009 |
5.32
|
11,600 | 5.43 | 5.52 | 5.30 | 0 | 0 | 0 | |
13/08/2009 |
5.43
|
31,300 | 5.25 | 5.59 | 5.39 | 0 | 0 | 0 | |
12/08/2009 |
5.25
|
23,300 | 5.31 | 5.39 | 5.24 | 0 | 0 | 0 | |
11/08/2009 |
5.31
|
31,300 | 5.13 | 5.31 | 5.08 | 0 | 0 | 0 | |
10/08/2009 |
5.13
|
22,400 | 4.99 | 5.24 | 5.03 | 0 | 0 | 0 | |
07/08/2009 |
4.99
|
10,400 | 4.87 | 5.01 | 4.96 | 0 | 0 | 0 | |
06/08/2009 |
4.87
|
4,000 | 4.98 | 5.09 | 4.87 | 0 | 0 | 0 | |
05/08/2009 |
4.98
|
4,100 | 4.96 | 5.24 | 4.96 | 0 | 0 | 0 | |
04/08/2009 |
4.96
|
32,000 | 4.69 | 4.98 | 4.96 | 0 | 0 | 0 | |
03/08/2009 |
4.69
|
5,700 | 4.72 | 4.72 | 4.66 | 0 | 5,000 | 0 | |
31/07/2009 |
4.72
|
14,200 | 4.76 | 4.83 | 4.70 | 0 | 0 | 0 | |
30/07/2009 |
4.76
|
13,600 | 4.83 | 4.83 | 4.50 | 0 | 0 | 0 | |
29/07/2009 |
4.83
|
100 | 4.77 | 4.83 | 4.83 | 0 | 0 | 0 | |
28/07/2009 |
4.77
|
4,600 | 5.10 | 5.10 | 4.77 | 0 | 0 | 0 | |
27/07/2009 |
5.10
|
1,400 | 5.12 | 5.24 | 5.10 | 0 | 0 | 0 | |
24/07/2009 |
5.12
|
8,200 | 4.90 | 5.12 | 5.10 | 0 | 0 | 0 | |
23/07/2009 |
4.90
|
4,300 | 4.69 | 4.90 | 4.74 | 0 | 0 | 0 | |
22/07/2009 |
4.69
|
100 | 4.55 | 4.69 | 4.69 | 0 | 0 | 0 | |
21/07/2009 |
4.55
|
4,600 | 4.41 | 4.55 | 4.41 | 0 | 0 | 0 | |
20/07/2009 |
4.41
|
5,000 | 4.62 | 4.62 | 4.41 | 0 | 0 | 0 | |
17/07/2009 |
4.62
|
5,200 | 4.69 | 4.69 | 4.55 | 0 | 0 | 0 | |
16/07/2009 |
4.69
|
100 | 4.55 | 4.69 | 4.69 | 0 | 0 | 0 | |
15/07/2009 |
4.55
|
2,700 | 4.51 | 4.55 | 4.50 | 0 | 0 | 0 | |
14/07/2009 |
4.51
|
3,500 | 4.50 | 4.68 | 4.41 | 700 | 0 | 0 | |
13/07/2009 |
4.50
|
4,400 | 4.83 | 4.83 | 4.50 | 0 | 0 | 0 | |
10/07/2009 |
4.83
|
1,200 | 4.85 | 4.85 | 4.79 | 0 | 0 | 0 | |
09/07/2009 |
4.85
|
1,200 | 4.95 | 4.95 | 4.83 | 400 | 0 | 0 | |
08/07/2009 |
4.95
|
800 | 4.94 | 4.95 | 4.76 | 400 | 400 | 0 | |
07/07/2009 |
4.94
|
4,400 | 4.96 | 5.10 | 4.94 | 300 | 0 | 0 | |
06/07/2009 |
4.96
|
5,800 | 4.90 | 5.10 | 4.83 | 100 | 1,500 | 0 |