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) |
0.50 | 4.59% | 8,800 | 0 | 0 |
10.80
11.40
11.40
|
2 tháng
(2024-07-22) |
0.40 | 3.64% | 22,500 | 0 | 0 |
10.40
11.40
11.40
|
3 tháng
(2024-06-21) |
0.30 | 2.70% | 25,000 | 0 | 0 |
10.40
11.40
11.40
|
6 tháng
(2024-03-25) |
1.37 | 13.65% | 58,200 | -80 | -0.0 |
10.03
12
11.40
|
12 tháng
(2023-09-25) |
-0.60 | -5% | 74,400 | 1,220 | 0.0 |
10.03
12
11.40
|
24 tháng
(2022-09-30) |
-1.81 | -13.71% | 327,624 | -2,679 | -0.0 |
10.03
14.56
11.40
|
36 tháng
(2021-10-05) |
-5.11 | -30.93% | 396,271 | -5,579 | -0.1 |
10.03
17.96
11.40
|
60 tháng
(2019-10-16) |
0.93 | 8.87% | 558,220 | -5,279 | -0.1 |
8.52
18.34
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2009 |
4.56
|
7,400 | 4.59 | 4.64 | 4.55 | 0 | 0 | 0 | |
19/11/2009 |
4.59
|
3,200 | 4.58 | 4.59 | 4.56 | 0 | 0 | 0 | |
18/11/2009 |
4.58
|
9,800 | 4.56 | 4.58 | 4.50 | 0 | 0 | 0 | |
17/11/2009 |
4.56
|
300 | 4.50 | 4.56 | 4.56 | 0 | 0 | 0 | |
16/11/2009 |
4.50
|
3,500 | 4.48 | 4.70 | 4.48 | 0 | 0 | 0 | |
13/11/2009 |
4.48
|
2,800 | 4.48 | 4.56 | 4.39 | 0 | 0 | 0 | |
12/11/2009 |
4.48
|
3,300 | 4.44 | 4.56 | 4.48 | 0 | 0 | 0 | |
11/11/2009 |
4.44
|
11,100 | 4.38 | 4.48 | 4.27 | 0 | 0 | 0 | |
10/11/2009 |
4.38
|
3,500 | 4.35 | 4.61 | 4.38 | 0 | 0 | 0 | |
09/11/2009 |
4.35
|
12,100 | 4.48 | 4.64 | 4.32 | 0 | 0 | 0 | |
06/11/2009 |
4.48
|
13,500 | 4.73 | 5.00 | 4.48 | 0 | 0 | 0 | |
05/11/2009 |
4.73
|
15,800 | 4.50 | 4.73 | 4.47 | 0 | 0 | 0 | |
04/11/2009 |
4.50
|
3,400 | 4.42 | 4.52 | 4.41 | 0 | 0 | 0 | |
03/11/2009 |
4.42
|
7,900 | 4.61 | 4.88 | 4.39 | 0 | 0 | 0 | |
02/11/2009 |
4.61
|
14,400 | 5.06 | 5.06 | 4.55 | 0 | 0 | 0 | |
30/10/2009 |
5.06
|
9,600 | 4.86 | 5.12 | 4.45 | 0 | 0 | 0 | |
29/10/2009 |
4.86
|
12,700 | 4.94 | 4.94 | 4.64 | 0 | 0 | 0 | |
28/10/2009 |
4.94
|
8,300 | 5.00 | 5.02 | 4.86 | 0 | 0 | 0 | |
27/10/2009 |
5.00
|
11,300 | 5.12 | 5.12 | 4.86 | 0 | 0 | 0 | |
26/10/2009 |
5.12
|
14,900 | 5.17 | 5.29 | 5.02 | 300 | 0 | 0 | |
23/10/2009 |
5.17
|
29,300 | 5.29 | 5.49 | 5.11 | 0 | 0 | 0 | |
22/10/2009 |
5.29
|
15,500 | 5.44 | 5.44 | 5.20 | 0 | 0 | 0 | |
21/10/2009 |
5.44
|
32,200 | 5.17 | 5.47 | 5.14 | 0 | 0 | 0 | |
20/10/2009 |
5.17
|
34,400 | 5.02 | 5.32 | 5.02 | 0 | 0 | 0 | |
19/10/2009 |
5.02
|
22,900 | 5.02 | 5.08 | 4.94 | 0 | 0 | 0 | |
16/10/2009 |
5.02
|
20,900 | 5.15 | 5.24 | 5.02 | 0 | 300 | 0 | |
15/10/2009 |
5.15
|
43,200 | 5.14 | 5.40 | 5.14 | 0 | 700 | 0 | |
14/10/2009 |
5.14
|
26,700 | 5.17 | 5.18 | 5.11 | 0 | 0 | 0 | |
13/10/2009 |
5.17
|
19,400 | 5.20 | 5.53 | 5.02 | 5,000 | 0 | 0 | |
12/10/2009 |
5.20
|
55,700 | 4.83 | 5.20 | 5.14 | 0 | 500 | 0 | |
09/10/2009 |
4.83
|
11,100 | 4.86 | 4.88 | 4.83 | 0 | 0 | 0 | |
08/10/2009 |
4.86
|
7,900 | 4.73 | 5.00 | 4.71 | 0 | 0 | 0 | |
07/10/2009 |
4.73
|
18,400 | 4.53 | 4.73 | 4.64 | 0 | 0 | 0 | |
06/10/2009 |
4.53
|
15,700 | 4.23 | 4.56 | 4.38 | 0 | 0 | 0 | |
05/10/2009 |
4.23
|
29,200 | 4.56 | 4.56 | 4.23 | 0 | 0 | 0 | |
02/10/2009 |
4.56
|
18,500 | 4.64 | 4.68 | 4.36 | 0 | 0 | 0 | |
01/10/2009 |
4.64
|
9,600 | 4.85 | 4.85 | 4.47 | 0 | 0 | 0 | |
30/09/2009 |
4.85
|
6,000 | 4.82 | 4.85 | 4.71 | 0 | 0 | 0 | |
29/09/2009 |
4.82
|
16,700 | 5.32 | 5.32 | 4.80 | 0 | 0 | 0 | |
28/09/2009 |
5.32
|
74,300 | 5.32 | 5.37 | 5.03 | 0 | 0 | 0 | |
25/09/2009 |
5.32
|
3,400 | 5.17 | 5.47 | 5.32 | 0 | 0 | 0 | |
24/09/2009 |
5.17
|
7,700 | 5.44 | 5.87 | 5.11 | 0 | 0 | 0 | |
23/09/2009 |
5.44
|
129,400 | 5.20 | 5.49 | 5.43 | 0 | 0 | 0 | |
22/09/2009 |
5.20
|
40,300 | 4.80 | 5.20 | 4.86 | 500 | 0 | 0 | |
21/09/2009 |
4.80
|
3,700 | 5.09 | 5.09 | 4.80 | 0 | 0 | 0 | |
18/09/2009 |
5.09
|
23,100 | 4.96 | 5.12 | 4.99 | 0 | 0 | 0 | |
17/09/2009 |
4.96
|
11,900 | 5.31 | 5.31 | 4.96 | 0 | 0 | 0 | |
16/09/2009 |
5.31
|
70,600 | 5.56 | 5.56 | 5.31 | 500 | 0 | 0 | |
15/09/2009 |
5.56
|
39,200 | 5.35 | 5.69 | 5.50 | 0 | 2,000 | 0 | |
14/09/2009 |
5.35
|
65,000 | 5.00 | 5.35 | 5.32 | 500 | 0 | 0 | |
11/09/2009 |
5.00
|
46,100 | 4.68 | 5.00 | 4.99 | 0 | 0 | 0 | |
10/09/2009 |
4.68
|
15,500 | 4.38 | 4.68 | 4.68 | 0 | 0 | 0 | |
09/09/2009 |
4.38
|
16,800 | 4.12 | 4.38 | 4.38 | 0 | 0 | 0 | |
08/09/2009 |
4.12
|
2,500 | 3.88 | 4.12 | 4.09 | 0 | 0 | 0 | |
07/09/2009 |
3.88
|
5,300 | 4.03 | 4.03 | 3.83 | 0 | 0 | 0 | |
04/09/2009 |
4.03
|
3,500 | 4.10 | 4.10 | 4.03 | 0 | 0 | 0 | |
03/09/2009 |
4.10
|
2,700 | 4.26 | 4.26 | 4.10 | 0 | 0 | 0 | |
01/09/2009 |
4.26
|
3,600 | 4.26 | 4.27 | 4.26 | 0 | 0 | 0 | |
31/08/2009 |
4.26
|
12,500 | 4.10 | 4.33 | 4.18 | 0 | 0 | 0 | |
28/08/2009 |
4.10
|
5,100 | 4.03 | 4.18 | 4.10 | 0 | 0 | 0 | |
27/08/2009 |
4.03
|
3,000 | 4.03 | 4.03 | 3.95 | 0 | 0 | 0 | |
26/08/2009: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
26/08/2009 |
4.03
|
800 | 3.97 | 4.03 | 3.89 | 0 | 0 | 0 | |
25/08/2009 |
3.97
|
2,100 | 4.04 | 4.04 | 3.89 | 500 | 0 | 0 | |
24/08/2009 |
4.04
|
3,200 | 4.04 | 4.26 | 4.04 | 500 | 0 | 0 | |
21/08/2009 |
4.04
|
45,200 | 4.03 | 4.31 | 4.04 | 0 | 0 | 0 | |
20/08/2009 |
4.03
|
44,700 | 3.97 | 4.10 | 4.03 | 0 | 0 | 0 | |
19/08/2009 |
3.97
|
2,500 | 3.95 | 3.97 | 3.82 | 0 | 0 | 0 | |
18/08/2009 |
3.95
|
4,100 | 3.81 | 3.97 | 3.89 | 0 | 0 | 0 | |
17/08/2009 |
3.81
|
300 | 4.04 | 4.04 | 3.81 | 0 | 0 | 0 | |
14/08/2009 |
4.04
|
10,500 | 3.89 | 4.16 | 3.82 | 0 | 0 | 0 | |
13/08/2009 |
3.89
|
9,700 | 3.53 | 3.89 | 3.89 | 0 | 0 | 0 | |
12/08/2009 |
3.53
|
5,200 | 3.75 | 3.89 | 3.53 | 0 | 0 | 0 | |
11/08/2009 |
3.75
|
4,000 | 3.60 | 3.75 | 3.45 | 0 | 0 | 0 | |
10/08/2009 |
3.60
|
6,100 | 3.50 | 3.67 | 3.53 | 0 | 0 | 0 | |
07/08/2009 |
3.50
|
0 | 3.53 | 3.50 | 3.50 | 0 | 0 | 0 | |
06/08/2009 |
3.53
|
600 | 3.53 | 3.53 | 3.45 | 0 | 0 | 0 | |
05/08/2009 |
3.53
|
100 | 3.82 | 3.82 | 3.53 | 0 | 0 | 0 | |
04/08/2009 |
3.82
|
700 | 3.67 | 3.82 | 3.54 | 0 | 0 | 0 | |
03/08/2009 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
31/07/2009 |
3.67
|
2,500 | 3.66 | 3.67 | 3.67 | 0 | 0 | 0 | |
30/07/2009 |
3.66
|
100 | 3.53 | 3.66 | 3.66 | 0 | 0 | 0 | |
29/07/2009 |
3.53
|
500 | 3.75 | 3.75 | 3.53 | 0 | 0 | 0 | |
28/07/2009 |
3.75
|
1,000 | 3.97 | 3.97 | 3.75 | 0 | 0 | 0 | |
27/07/2009 |
3.97
|
100 | 3.79 | 3.97 | 3.97 | 0 | 0 | 0 | |
24/07/2009 |
3.79
|
1,300 | 3.56 | 3.79 | 3.76 | 0 | 0 | 0 | |
23/07/2009 |
3.56
|
600 | 3.34 | 3.56 | 3.56 | 0 | 0 | 0 | |
22/07/2009 |
3.34
|
100 | 3.53 | 3.53 | 3.34 | 0 | 0 | 0 | |
21/07/2009 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
20/07/2009 |
3.53
|
100 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
17/07/2009 |
3.53
|
400 | 3.76 | 3.76 | 3.53 | 0 | 0 | 0 | |
16/07/2009 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
15/07/2009 |
3.76
|
100 | 3.53 | 3.76 | 3.76 | 0 | 0 | 0 | |
14/07/2009 |
3.53
|
3,000 | 3.75 | 3.75 | 3.53 | 0 | 0 | 0 | |
13/07/2009 |
3.75
|
1,500 | 3.82 | 3.82 | 3.67 | 0 | 0 | 0 | |
10/07/2009 |
3.82
|
1,200 | 3.67 | 3.82 | 3.79 | 0 | 0 | 0 | |
09/07/2009 |
3.67
|
600 | 3.60 | 3.67 | 3.67 | 0 | 0 | 0 | |
08/07/2009 |
3.60
|
4,200 | 3.88 | 3.88 | 3.57 | 0 | 0 | 0 | |
07/07/2009 |
3.88
|
700 | 3.64 | 3.88 | 3.82 | 0 | 0 | 0 | |
06/07/2009 |
3.64
|
200 | 3.95 | 3.95 | 3.64 | 0 | 0 | 0 | |
03/07/2009 |
3.95
|
700 | 3.89 | 3.95 | 3.75 | 0 | 0 | 0 |