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) |
-2.90 | -18.59% | 300 | 0 | 0 |
12.70
15.60
12.70
|
2 tháng
(2024-07-22) |
-1.90 | -13.01% | 1,300 | 0 | 0 |
12.70
15.60
12.70
|
3 tháng
(2024-06-21) |
-2.20 | -14.77% | 7,000 | 0 | 0 |
12.70
15.60
12.70
|
6 tháng
(2024-03-25) |
-0.40 | -3.05% | 11,800 | 0 | 0 |
9.80
15.60
12.70
|
12 tháng
(2023-09-25) |
-5.40 | -29.83% | 35,488 | 0 | 0 |
9.80
19.30
12.70
|
24 tháng
(2022-09-30) |
-12.93 | -50.45% | 220,199 | -12,800 | -0.4 |
9.80
37.78
12.70
|
36 tháng
(2021-10-05) |
3.55 | 38.79% | 584,071 | -40,900 | -1.0 |
8.97
37.78
12.70
|
60 tháng
(2019-10-16) |
5.27 | 70.84% | 937,133 | -32,600 | -1.0 |
6.54
37.78
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2009 |
3.78
|
15,000 | 3.80 | 3.83 | 3.78 | 0 | 0 | 0 | |
19/11/2009 |
3.80
|
15,800 | 3.80 | 3.89 | 3.78 | 0 | 0 | 0 | |
18/11/2009 |
3.80
|
17,100 | 3.80 | 3.86 | 3.75 | 0 | 0 | 0 | |
17/11/2009 |
3.80
|
15,000 | 3.80 | 3.80 | 3.78 | 400 | 0 | 0 | |
16/11/2009 |
3.80
|
34,700 | 3.89 | 3.89 | 3.78 | 0 | 0 | 0 | |
13/11/2009 |
3.89
|
19,600 | 3.91 | 3.97 | 3.78 | 0 | 0 | 0 | |
12/11/2009 |
3.91
|
16,900 | 3.97 | 4.05 | 3.91 | 0 | 0 | 0 | |
11/11/2009 |
3.97
|
6,000 | 3.80 | 3.97 | 3.78 | 0 | 0 | 0 | |
10/11/2009 |
3.80
|
27,400 | 3.94 | 3.99 | 3.70 | 0 | 0 | 0 | |
09/11/2009 |
3.94
|
34,100 | 4.10 | 4.10 | 3.94 | 0 | 0 | 0 | |
06/11/2009 |
4.10
|
55,300 | 4.16 | 4.32 | 4.10 | 0 | 0 | 0 | |
05/11/2009 |
4.16
|
42,300 | 4.02 | 4.21 | 3.99 | 0 | 0 | 0 | |
04/11/2009 |
4.02
|
28,800 | 3.91 | 4.13 | 3.83 | 0 | 0 | 0 | |
03/11/2009 |
3.91
|
72,500 | 4.10 | 4.10 | 3.83 | 0 | 0 | 0 | |
02/11/2009 |
4.10
|
86,300 | 4.37 | 4.43 | 4.10 | 3,000 | 0 | 0 | |
30/10/2009 |
4.37
|
30,900 | 4.24 | 4.45 | 4.26 | 0 | 0 | 0 | |
29/10/2009 |
4.24
|
103,600 | 4.43 | 4.43 | 4.16 | 0 | 0 | 0 | |
28/10/2009 |
4.43
|
51,300 | 4.43 | 4.53 | 4.37 | 0 | 0 | 0 | |
27/10/2009 |
4.43
|
118,400 | 4.56 | 4.56 | 4.32 | 0 | 0 | 0 | |
26/10/2009 |
4.56
|
224,700 | 4.86 | 4.86 | 4.56 | 0 | 0 | 0 | |
23/10/2009 |
4.86
|
141,000 | 5.05 | 5.05 | 4.86 | 0 | 0 | 0 | |
22/10/2009 |
5.05
|
103,300 | 5.26 | 5.50 | 5.05 | 1,000 | 0 | 0 | |
21/10/2009 |
5.26
|
236,700 | 4.96 | 5.26 | 4.96 | 1,100 | 0 | 0 | |
20/10/2009 |
4.96
|
247,800 | 4.80 | 4.96 | 4.80 | 18,600 | 0 | 0 | |
19/10/2009 |
4.80
|
238,600 | 4.45 | 4.80 | 4.32 | 17,000 | 0 | 0 | |
16/10/2009 |
4.45
|
56,700 | 4.78 | 4.78 | 4.45 | 0 | 0 | 0 | |
15/10/2009 |
4.78
|
140,000 | 4.61 | 4.86 | 4.61 | 0 | 0 | 0 | |
14/10/2009 |
4.61
|
256,300 | 4.32 | 4.61 | 4.29 | 0 | 0 | 0 | |
13/10/2009 |
4.32
|
65,700 | 4.29 | 4.43 | 4.21 | 0 | 0 | 0 | |
12/10/2009 |
4.29
|
155,400 | 4.05 | 4.32 | 3.94 | 0 | 0 | 0 | |
09/10/2009 |
4.05
|
26,000 | 4.13 | 4.16 | 4.02 | 0 | 0 | 0 | |
08/10/2009 |
4.13
|
26,300 | 4.07 | 4.26 | 4.05 | 0 | 0 | 0 | |
07/10/2009 |
4.07
|
87,800 | 3.83 | 4.07 | 3.94 | 1,000 | 0 | 0 | |
06/10/2009 |
3.83
|
30,000 | 3.83 | 3.99 | 3.78 | 0 | 0 | 0 | |
05/10/2009 |
3.83
|
55,800 | 3.99 | 3.99 | 3.70 | 0 | 0 | 0 | |
02/10/2009 |
3.99
|
52,600 | 4.18 | 4.18 | 3.94 | 0 | 0 | 0 | |
01/10/2009 |
4.18
|
17,300 | 4.32 | 4.32 | 4.18 | 0 | 0 | 0 | |
30/09/2009 |
4.32
|
12,300 | 4.34 | 4.40 | 4.32 | 0 | 0 | 0 | |
29/09/2009 |
4.34
|
23,800 | 4.29 | 4.45 | 4.32 | 0 | 0 | 0 | |
28/09/2009 |
4.29
|
13,800 | 4.34 | 4.45 | 4.24 | 0 | 0 | 0 | |
25/09/2009 |
4.34
|
17,600 | 4.18 | 4.34 | 4.21 | 0 | 0 | 0 | |
24/09/2009 |
4.18
|
8,700 | 4.32 | 4.32 | 4.13 | 0 | 0 | 0 | |
23/09/2009 |
4.32
|
15,500 | 4.37 | 4.43 | 4.29 | 0 | 0 | 0 | |
22/09/2009 |
4.37
|
23,100 | 4.34 | 4.40 | 4.32 | 0 | 0 | 0 | |
21/09/2009 |
4.34
|
8,700 | 4.37 | 4.45 | 4.32 | 0 | 0 | 0 | |
18/09/2009 |
4.37
|
26,300 | 4.40 | 4.43 | 4.32 | 0 | 0 | 0 | |
17/09/2009 |
4.40
|
22,800 | 4.40 | 4.45 | 4.32 | 0 | 0 | 0 | |
16/09/2009 |
4.40
|
40,800 | 4.43 | 4.45 | 4.32 | 0 | 0 | 0 | |
15/09/2009 |
4.43
|
17,600 | 4.45 | 4.45 | 4.37 | 0 | 0 | 0 | |
14/09/2009 |
4.45
|
24,200 | 4.53 | 4.59 | 4.45 | 0 | 100 | 0 | |
11/09/2009 |
4.53
|
28,700 | 4.59 | 4.72 | 4.48 | 0 | 0 | 0 | |
10/09/2009 |
4.59
|
66,300 | 4.51 | 4.69 | 4.40 | 0 | 0 | 0 | |
09/09/2009 |
4.51
|
41,700 | 4.34 | 4.59 | 4.32 | 0 | 0 | 0 | |
08/09/2009 |
4.34
|
18,900 | 4.32 | 4.45 | 4.29 | 0 | 0 | 0 | |
07/09/2009 |
4.32
|
24,400 | 4.48 | 4.48 | 4.24 | 0 | 0 | 0 | |
04/09/2009 |
4.48
|
42,300 | 4.67 | 4.72 | 4.32 | 0 | 0 | 0 | |
03/09/2009 |
4.67
|
46,500 | 4.40 | 4.67 | 4.37 | 0 | 0 | 0 | |
01/09/2009 |
4.40
|
20,500 | 4.45 | 4.53 | 4.32 | 0 | 0 | 0 | |
31/08/2009 |
4.45
|
25,400 | 4.67 | 4.67 | 4.45 | 0 | 0 | 0 | |
28/08/2009 |
4.67
|
20,300 | 4.59 | 4.69 | 4.45 | 0 | 0 | 0 | |
27/08/2009 |
4.59
|
27,100 | 4.43 | 4.59 | 4.37 | 0 | 0 | 0 | |
26/08/2009 |
4.43
|
15,900 | 4.40 | 4.56 | 4.32 | 0 | 0 | 0 | |
25/08/2009 |
4.40
|
19,400 | 4.43 | 4.53 | 4.16 | 0 | 0 | 0 | |
24/08/2009 |
4.43
|
23,400 | 4.53 | 4.53 | 4.37 | 0 | 0 | 0 | |
21/08/2009 |
4.53
|
27,900 | 4.53 | 4.75 | 4.53 | 0 | 0 | 0 | |
20/08/2009 |
4.53
|
54,100 | 4.64 | 4.64 | 4.48 | 0 | 0 | 0 | |
19/08/2009 |
4.64
|
47,200 | 4.80 | 4.80 | 4.59 | 0 | 0 | 0 | |
18/08/2009 |
4.80
|
54,500 | 4.91 | 4.99 | 4.72 | 0 | 0 | 0 | |
17/08/2009 |
4.91
|
58,000 | 4.99 | 5.21 | 4.86 | 0 | 8,000 | 0 | |
14/08/2009 |
4.99
|
107,100 | 4.64 | 4.99 | 4.45 | 0 | 3,000 | 0 | |
13/08/2009 |
4.64
|
73,300 | 4.75 | 4.78 | 4.64 | 0 | 0 | 0 | |
12/08/2009 |
4.75
|
81,300 | 4.86 | 5.05 | 4.75 | 0 | 0 | 0 | |
11/08/2009 |
4.86
|
91,500 | 5.02 | 5.02 | 4.69 | 0 | 0 | 0 | |
10/08/2009 |
5.02
|
152,300 | 5.29 | 5.29 | 5.02 | 0 | 0 | 0 | |
07/08/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/08/2009 |
5.29
|
259,100 | 5.18 | 5.53 | 5.05 | 0 | 0 | 0 | |
06/08/2009 |
5.18
|
84,500 | 4.90 | 5.18 | 5.05 | 0 | 0 | 0 | |
05/08/2009 |
4.90
|
110,100 | 4.62 | 4.90 | 4.39 | 0 | 0 | 0 | |
04/08/2009 |
4.62
|
175,300 | 4.36 | 4.62 | 4.36 | 0 | 0 | 0 | |
03/08/2009 |
4.36
|
136,800 | 4.15 | 4.44 | 4.28 | 0 | 0 | 0 | |
31/07/2009 |
4.15
|
31,500 | 4.05 | 4.15 | 4.08 | 0 | 0 | 0 | |
30/07/2009 |
4.05
|
37,500 | 3.85 | 4.05 | 3.85 | 0 | 0 | 0 | |
29/07/2009 |
3.85
|
27,800 | 3.87 | 3.92 | 3.69 | 0 | 0 | 0 | |
28/07/2009 |
3.87
|
14,400 | 4.00 | 4.08 | 3.80 | 0 | 0 | 0 | |
27/07/2009 |
4.00
|
33,000 | 3.92 | 4.18 | 3.74 | 0 | 0 | 0 | |
24/07/2009 |
3.92
|
48,500 | 3.77 | 3.92 | 3.90 | 0 | 0 | 0 | |
23/07/2009 |
3.77
|
21,200 | 3.51 | 3.77 | 3.49 | 0 | 0 | 0 | |
22/07/2009 |
3.51
|
3,300 | 3.54 | 3.54 | 3.51 | 0 | 0 | 0 | |
21/07/2009 |
3.54
|
3,600 | 3.54 | 3.54 | 3.51 | 0 | 0 | 0 | |
20/07/2009 |
3.54
|
3,300 | 3.51 | 3.67 | 3.54 | 0 | 0 | 0 | |
17/07/2009 |
3.51
|
5,000 | 3.56 | 3.72 | 3.51 | 0 | 0 | 0 | |
16/07/2009 |
3.56
|
3,300 | 3.51 | 3.64 | 3.49 | 0 | 0 | 0 | |
15/07/2009 |
3.51
|
2,000 | 3.49 | 3.54 | 3.51 | 0 | 0 | 0 | |
14/07/2009 |
3.49
|
4,200 | 3.59 | 3.59 | 3.46 | 0 | 0 | 0 | |
13/07/2009 |
3.59
|
9,200 | 3.56 | 3.59 | 3.46 | 0 | 0 | 0 | |
10/07/2009 |
3.56
|
16,200 | 3.59 | 3.69 | 3.41 | 0 | 0 | 0 | |
09/07/2009 |
3.59
|
12,800 | 3.51 | 3.59 | 3.49 | 0 | 0 | 0 | |
08/07/2009 |
3.51
|
6,500 | 3.59 | 3.59 | 3.44 | 0 | 0 | 0 | |
07/07/2009 |
3.59
|
1,000 | 3.74 | 3.74 | 3.59 | 0 | 0 | 0 | |
06/07/2009 |
3.74
|
2,300 | 3.64 | 3.74 | 3.49 | 0 | 0 | 0 | |
03/07/2009 |
3.64
|
12,800 | 3.74 | 3.74 | 3.33 | 0 | 0 | 0 |