Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 13,900 | 0 | 0 |
0.40
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 82,000 | 0 | 0 |
0.40
0.60
0.50
|
3 tháng
(2024-07-04) |
-0.10 | -16.67% | 138,700 | 0 | 0 |
0.40
0.60
0.50
|
6 tháng
(2024-03-22) |
-0.10 | -16.67% | 441,227 | 1,500 | 0.0 |
0.40
0.60
0.50
|
12 tháng
(2023-09-25) |
0 | 0% | 1,024,138 | 5,000 | 0.0 |
0.40
0.60
0.50
|
24 tháng
(2022-09-29) |
-0.50 | -50% | 2,275,374 | 5,000 | 0.0 |
0.40
1
0.50
|
36 tháng
(2021-10-04) |
-0.40 | -44.44% | 7,660,592 | 5,000 | 0.0 |
0.40
2.90
0.50
|
60 tháng
(2019-10-15) |
0.20 | 66.67% | 10,284,655 | 5,000 | 0.0 |
0.10
2.90
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/05/2009 |
7.67
|
5,600 | 7.30 | 7.67 | 7.30 | 0 | 0 | 0 | |
07/05/2009 |
7.90
|
4,000 | 7.75 | 7.90 | 7.75 | 0 | 0 | 0 | |
06/05/2009 |
7.52
|
8,500 | 8.05 | 8.05 | 7.52 | 0 | 0 | 0 | |
05/05/2009 |
7.82
|
23,600 | 7.90 | 8.05 | 7.82 | 2,300 | 0 | 0 | |
04/05/2009 |
7.52
|
14,200 | 7.52 | 7.52 | 7.45 | 0 | 0 | 0 | |
29/04/2009 |
7.07
|
1,500 | 7.07 | 7.07 | 7.00 | 0 | 0 | 0 | |
28/04/2009 |
7.00
|
2,500 | 7.15 | 7.15 | 7.00 | 0 | 0 | 0 | |
27/04/2009 |
7.15
|
100 | 7.15 | 7.15 | 7.15 | 100 | 0 | 0 | |
24/04/2009 |
6.92
|
8,500 | 7.00 | 7.00 | 6.77 | 0 | 1,000 | 0 | |
23/04/2009 |
7.37
|
7,700 | 7.37 | 7.37 | 7.07 | 0 | 2,500 | 0 | |
22/04/2009 |
7.22
|
6,300 | 7.00 | 7.22 | 6.92 | 4,200 | 0 | 0 | |
21/04/2009 |
7.15
|
4,000 | 6.54 | 7.15 | 6.54 | 500 | 0 | 0 | |
20/04/2009 |
7.00
|
2,400 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
17/04/2009 |
7.67
|
9,500 | 7.97 | 7.97 | 7.45 | 0 | 3,000 | 0 | |
16/04/2009 |
7.82
|
11,000 | 7.97 | 8.20 | 7.82 | 2,000 | 2,000 | 0 | |
15/04/2009 |
7.52
|
7,400 | 8.05 | 8.05 | 7.52 | 0 | 0 | 0 | |
14/04/2009 |
7.82
|
28,600 | 8.27 | 8.27 | 7.75 | 500 | 0 | 0 | |
13/04/2009 |
7.75
|
11,200 | 7.67 | 7.75 | 7.67 | 800 | 0 | 0 | |
10/04/2009 |
7.30
|
9,200 | 7.15 | 7.30 | 7.15 | 500 | 0 | 0 | |
09/04/2009 |
6.92
|
22,900 | 6.85 | 6.92 | 6.70 | 9,900 | 0 | 0 | |
08/04/2009 |
6.92
|
3,100 | 7.22 | 7.22 | 6.92 | 500 | 0 | 0 | |
07/04/2009 |
7.45
|
11,800 | 7.22 | 7.45 | 7.22 | 300 | 0 | 0 | |
03/04/2009 |
7.15
|
19,500 | 6.92 | 7.15 | 6.92 | 1,000 | 500 | 0 | |
02/04/2009 |
6.77
|
17,500 | 6.62 | 6.85 | 6.47 | 5,500 | 0 | 0 | |
01/04/2009 |
6.62
|
9,100 | 6.77 | 6.77 | 6.62 | 0 | 0 | 0 | |
31/03/2009 |
6.70
|
3,900 | 6.47 | 6.70 | 6.39 | 1,000 | 0 | 0 | |
30/03/2009 |
6.77
|
2,300 | 6.70 | 6.77 | 6.70 | 0 | 0 | 0 | |
27/03/2009 |
6.54
|
7,600 | 6.70 | 6.77 | 6.54 | 1,000 | 0 | 0 | |
26/03/2009 |
6.39
|
6,400 | 6.62 | 6.62 | 6.39 | 100 | 0 | 0 | |
25/03/2009 |
6.62
|
3,000 | 6.77 | 6.70 | 6.54 | 0 | 0 | 0 | |
24/03/2009 |
6.77
|
7,900 | 6.92 | 7.00 | 6.62 | 2,000 | 0 | 0 | |
23/03/2009 |
6.77
|
4,800 | 6.77 | 7.22 | 6.77 | 600 | 0 | 0 | |
20/03/2009 |
6.77
|
5,700 | 6.70 | 6.77 | 6.77 | 0 | 0 | 0 | |
19/03/2009 |
6.54
|
8,900 | 6.85 | 6.92 | 6.54 | 4,500 | 0 | 0 | |
18/03/2009 |
6.92
|
16,300 | 6.70 | 7.00 | 6.77 | 7,000 | 0 | 0 | |
17/03/2009 |
6.77
|
2,400 | 6.47 | 6.77 | 6.70 | 0 | 0 | 0 | |
16/03/2009 |
6.39
|
13,600 | 6.70 | 6.85 | 6.39 | 2,000 | 0 | 0 | |
13/03/2009 |
6.70
|
2,800 | 6.62 | 6.77 | 6.70 | 1,000 | 0 | 0 | |
12/03/2009 |
6.47
|
2,300 | 6.92 | 6.77 | 6.47 | 0 | 0 | 0 | |
11/03/2009 |
6.85
|
1,700 | 6.77 | 7.22 | 6.77 | 1,000 | 0 | 0 | |
10/03/2009 |
6.85
|
4,500 | 6.77 | 6.85 | 6.77 | 1,000 | 0 | 0 | |
09/03/2009 |
6.77
|
2,400 | 6.54 | 6.85 | 6.77 | 0 | 0 | 0 | |
06/03/2009 |
6.32
|
900 | 6.32 | 6.70 | 6.32 | 500 | 0 | 0 | |
05/03/2009 |
6.17
|
1,200 | 6.32 | 6.32 | 6.17 | 1,000 | 0 | 0 | |
04/03/2009 |
6.32
|
1,900 | 6.39 | 6.32 | 6.32 | 1,000 | 0 | 0 | |
03/03/2009 |
6.47
|
7,100 | 6.77 | 6.47 | 6.39 | 1,000 | 0 | 0 | |
02/03/2009 |
7.00
|
400 | 6.54 | 7.00 | 6.09 | 0 | 0 | 0 | |
27/02/2009 |
6.54
|
1,200 | 6.77 | 6.54 | 6.32 | 1,000 | 0 | 0 | |
26/02/2009 |
6.70
|
300 | 6.54 | 6.92 | 6.70 | 0 | 0 | 0 | |
25/02/2009 |
6.54
|
800 | 6.17 | 6.54 | 6.39 | 0 | 0 | 0 | |
24/02/2009 |
6.17
|
700 | 6.54 | 6.17 | 6.09 | 0 | 0 | 0 | |
23/02/2009 |
6.47
|
2,500 | 6.62 | 6.77 | 6.47 | 1,000 | 0 | 0 | |
20/02/2009 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
19/02/2009 |
6.77
|
1,500 | 7.30 | 7.30 | 6.77 | 1,000 | 0 | 0 | |
18/02/2009 |
6.85
|
1,700 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
17/02/2009 |
7.30
|
5,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
16/02/2009 |
7.30
|
2,200 | 7.30 | 7.30 | 7.30 | 0 | 2,000 | 0 | |
13/02/2009 |
7.52
|
2,300 | 7.52 | 8.05 | 7.52 | 0 | 0 | 0 | |
12/02/2009 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
11/02/2009 |
7.67
|
13,000 | 7.82 | 7.82 | 7.22 | 1,200 | 0 | 0 | |
10/02/2009 |
7.37
|
1,000 | 7.52 | 7.75 | 7.37 | 600 | 0 | 0 | |
09/02/2009 |
7.75
|
3,000 | 7.82 | 7.82 | 7.37 | 0 | 0 | 0 | |
06/02/2009 |
7.52
|
1,800 | 7.45 | 7.52 | 7.07 | 0 | 0 | 0 | |
05/02/2009 |
7.07
|
12,800 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
04/02/2009 |
6.92
|
200 | 6.77 | 6.92 | 6.77 | 0 | 0 | 0 | |
03/02/2009 |
6.62
|
3,300 | 6.70 | 6.70 | 6.39 | 800 | 0 | 0 | |
02/02/2009 |
6.77
|
6,300 | 6.70 | 6.77 | 6.70 | 0 | 0 | 0 | |
23/01/2009 |
7.30
|
1,100 | 6.47 | 7.30 | 6.47 | 0 | 0 | 0 | |
22/01/2009 |
6.92
|
1,200 | 6.92 | 7.00 | 6.92 | 0 | 0 | 0 | |
21/01/2009 |
7.37
|
5,100 | 6.70 | 7.37 | 6.54 | 0 | 0 | 0 | |
20/01/2009 |
7.15
|
5,200 | 7.15 | 7.15 | 6.92 | 0 | 0 | 0 | |
19/01/2009 |
7.37
|
2,500 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
16/01/2009 |
7.52
|
1,500 | 7.67 | 7.67 | 7.52 | 1,000 | 0 | 0 | |
15/01/2009 |
7.52
|
7,500 | 7.52 | 7.67 | 7.52 | 1,000 | 0 | 0 | |
14/01/2009 |
7.60
|
10,800 | 7.60 | 7.60 | 7.45 | 1,000 | 0 | 0 | |
13/01/2009 |
7.90
|
2,200 | 7.75 | 7.90 | 7.75 | 0 | 0 | 0 | |
12/01/2009 |
8.27
|
900 | 7.90 | 8.27 | 7.90 | 0 | 0 | 0 | |
09/01/2009 |
8.35
|
7,500 | 8.50 | 8.50 | 8.35 | 2,300 | 0 | 0 | |
08/01/2009 |
8.88
|
2,700 | 9.03 | 9.03 | 8.88 | 1,700 | 0 | 0 | |
07/01/2009: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
07/01/2009 |
9.33
|
22,100 | 9.40 | 9.55 | 9.18 | 17,400 | 0 | 0 | |
06/01/2009 |
9.10
|
27,600 | 8.83 | 9.10 | 8.36 | 600 | 0 | 0 | |
05/01/2009 |
8.83
|
30,800 | 8.77 | 8.83 | 8.09 | 2,500 | 0 | 0 | |
02/01/2009 |
8.43
|
68,800 | 8.50 | 8.50 | 7.96 | 3,600 | 0 | 0 | |
31/12/2008 |
7.96
|
2,600 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
30/12/2008 |
7.48
|
3,000 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
29/12/2008 |
6.74
|
3,300 | 7.21 | 7.21 | 6.74 | 700 | 0 | 0 | |
26/12/2008 |
6.74
|
5,200 | 6.47 | 7.01 | 6.41 | 0 | 0 | 0 | |
25/12/2008 |
6.74
|
3,000 | 6.81 | 6.81 | 6.74 | 2,200 | 0 | 0 | |
24/12/2008 |
6.81
|
7,400 | 6.74 | 7.15 | 6.74 | 2,500 | 0 | 0 | |
23/12/2008 |
7.08
|
2,600 | 7.69 | 7.69 | 7.08 | 1,000 | 0 | 0 | |
22/12/2008 |
7.42
|
5,100 | 7.69 | 7.69 | 7.42 | 0 | 0 | 0 | |
19/12/2008 |
7.15
|
3,600 | 7.42 | 7.42 | 7.15 | 2,500 | 0 | 0 | |
18/12/2008 |
7.35
|
25,000 | 6.74 | 7.69 | 6.74 | 3,000 | 0 | 0 | |
17/12/2008 |
7.21
|
19,600 | 7.21 | 7.21 | 7.21 | 6,500 | 0 | 0 | |
16/12/2008 |
7.62
|
7,400 | 8.63 | 8.63 | 7.62 | 4,000 | 0 | 0 | |
15/12/2008 |
8.23
|
11,000 | 9.98 | 9.98 | 7.48 | 3,000 | 0 | 0 |