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) |
0.20 | 11.11% | 200 | 0 | 0 |
1.80
2
2
|
2 tháng
(2024-07-22) |
0.30 | 17.65% | 19,000 | 0 | 0 |
1.50
2
2
|
3 tháng
(2024-06-20) |
0.20 | 11.11% | 29,900 | 0 | 0 |
1.50
2
2
|
6 tháng
(2024-03-22) |
0.30 | 17.65% | 115,700 | -18,500 | -0.0 |
1.50
2.30
2
|
12 tháng
(2023-09-29) |
-0.70 | -25.93% | 310,800 | -33,000 | -0.1 |
1.50
2.80
2
|
24 tháng
(2022-09-29) |
-0.30 | -13.04% | 809,208 | -65,600 | -0.1 |
1.40
2.80
2
|
36 tháng
(2021-10-04) |
-1.20 | -37.50% | 2,382,207 | -119,590 | -0.3 |
1.40
5.10
2
|
60 tháng
(2019-10-15) |
0.40 | 25% | 3,703,835 | -121,590 | -0.3 |
1.30
5.10
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/03/2009 |
8.60
|
2,410 | 9 | 9 | 8.60 | 0 | 0 | 0 | |
30/03/2009 |
9
|
3,720 | 9 | 9 | 8.60 | 0 | 0 | 0 | |
27/03/2009 |
9
|
6,050 | 8.70 | 9 | 8.60 | 0 | 0 | 0 | |
26/03/2009 |
8.70
|
770 | 9 | 9 | 8.60 | 0 | 0 | 0 | |
25/03/2009 |
9
|
5,160 | 9.30 | 9.30 | 9 | 0 | 0 | 0 | |
24/03/2009 |
9.30
|
20 | 9.20 | 9.30 | 9.30 | 0 | 0 | 0 | |
23/03/2009 |
9.20
|
100 | 9 | 9.20 | 9.20 | 100 | 0 | 0 | |
20/03/2009 |
9
|
160 | 8.60 | 9 | 8.40 | 0 | 0 | 0 | |
19/03/2009 |
8.60
|
5,570 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 | |
18/03/2009 |
8.80
|
5,880 | 9.10 | 9.40 | 8.70 | 0 | 0 | 0 | |
17/03/2009 |
9.10
|
8,920 | 9 | 9.40 | 8.70 | 0 | 0 | 0 | |
16/03/2009 |
9
|
10 | 9 | 9 | 9 | 0 | 0 | 0 | |
13/03/2009 |
9
|
20 | 8.60 | 9 | 9 | 0 | 0 | 0 | |
12/03/2009 |
8.60
|
1,300 | 9 | 9 | 8.60 | 0 | 0 | 0 | |
11/03/2009 |
9
|
3,120 | 8.90 | 9.20 | 9 | 0 | 0 | 0 | |
10/03/2009 |
8.90
|
190 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
09/03/2009 |
8.80
|
20 | 8.60 | 8.80 | 8.80 | 0 | 0 | 0 | |
06/03/2009 |
8.60
|
5,160 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
05/03/2009 |
8.50
|
4,010 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
04/03/2009 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
03/03/2009 |
8.80
|
30 | 8.40 | 8.80 | 8.80 | 0 | 0 | 0 | |
02/03/2009 |
8.40
|
1,820 | 8.40 | 8.40 | 8 | 0 | 0 | 0 | |
27/02/2009 |
8.40
|
16,600 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 | |
26/02/2009 |
8.80
|
5,300 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 | |
25/02/2009 |
9.20
|
2,060 | 8.80 | 9.20 | 8.40 | 0 | 0 | 0 | |
24/02/2009 |
8.80
|
1,030 | 8.40 | 8.80 | 8 | 0 | 0 | 0 | |
23/02/2009 |
8.40
|
3,390 | 8.70 | 9.10 | 8.30 | 0 | 0 | 0 | |
20/02/2009 |
8.70
|
13,110 | 9.10 | 9.40 | 8.70 | 0 | 0 | 0 | |
19/02/2009 |
9.10
|
1,410 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 | |
18/02/2009 |
9.50
|
10 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
17/02/2009 |
9.50
|
2,010 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 | |
16/02/2009 |
9.60
|
170 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 | |
13/02/2009 |
9.60
|
10 | 9.50 | 9.60 | 9.60 | 0 | 0 | 0 | |
12/02/2009 |
9.50
|
10,020 | 9.40 | 9.70 | 9 | 0 | 0 | 0 | |
11/02/2009 |
9.40
|
9,230 | 9.10 | 9.40 | 9 | 0 | 0 | 0 | |
10/02/2009 |
9.10
|
1,160 | 9.40 | 9.80 | 9.10 | 0 | 0 | 0 | |
09/02/2009 |
9.40
|
200 | 9 | 9.40 | 9.40 | 0 | 0 | 0 | |
06/02/2009 |
9
|
13,430 | 9.40 | 9.40 | 9 | 0 | 0 | 0 | |
05/02/2009 |
9.40
|
5,180 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 | |
04/02/2009 |
9.80
|
5,010 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 | |
03/02/2009 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
02/02/2009 |
9.80
|
30 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 | |
23/01/2009 |
9.60
|
5,140 | 9.60 | 9.60 | 9.40 | 100 | 0 | 0 | |
22/01/2009 |
9.60
|
1,200 | 9.60 | 9.80 | 9.60 | 100 | 0 | 0 | |
21/01/2009 |
9.60
|
10 | 9.20 | 9.60 | 9.60 | 0 | 0 | 0 | |
20/01/2009 |
9.20
|
1,080 | 9.30 | 9.60 | 9.10 | 0 | 0 | 0 | |
19/01/2009 |
9.30
|
6,100 | 9.60 | 9.90 | 9.30 | 0 | 0 | 0 | |
16/01/2009 |
9.60
|
400 | 9.40 | 9.60 | 9.60 | 0 | 0 | 0 | |
15/01/2009 |
9.40
|
8,210 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 | |
14/01/2009 |
9.50
|
1,000 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 | |
13/01/2009 |
9.60
|
10,500 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 | |
12/01/2009 |
9.60
|
7,760 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 | |
09/01/2009 |
9.80
|
2,000 | 10 | 10 | 9.80 | 0 | 0 | 0 | |
08/01/2009 |
10
|
2,980 | 10.20 | 10.20 | 10 | 0 | 0 | 0 | |
07/01/2009 |
10.20
|
2,900 | 10 | 10.20 | 10 | 0 | 0 | 0 | |
06/01/2009 |
10
|
3,050 | 9.90 | 10 | 9.80 | 0 | 0 | 0 | |
05/01/2009 |
9.90
|
3,160 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 | |
02/01/2009 |
9.80
|
17,100 | 10 | 10.10 | 9.80 | 0 | 0 | 0 | |
31/12/2008 |
10
|
820 | 9.80 | 10.10 | 10 | 0 | 0 | 0 | |
30/12/2008 |
9.80
|
1,500 | 10.10 | 10.20 | 9.80 | 0 | 0 | 0 | |
29/12/2008 |
10.10
|
2,220 | 9.70 | 10.10 | 10 | 0 | 0 | 0 | |
26/12/2008 |
9.70
|
14,210 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
25/12/2008 |
9.70
|
3,710 | 10 | 10.20 | 9.70 | 0 | 0 | 0 | |
24/12/2008 |
10
|
10 | 9.70 | 10 | 10 | 0 | 0 | 0 | |
23/12/2008 |
9.70
|
3,600 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 | |
22/12/2008 |
10.20
|
9,100 | 10.60 | 10.70 | 10.20 | 0 | 0 | 0 | |
19/12/2008 |
10.60
|
11,200 | 10.40 | 10.90 | 10 | 0 | 0 | 0 | |
18/12/2008 |
10.40
|
12,550 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 | |
17/12/2008 |
10.30
|
7,600 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 | |
16/12/2008 |
10.80
|
9,170 | 10.50 | 10.90 | 10.30 | 0 | 0 | 0 | |
15/12/2008 |
10.50
|
7,550 | 10 | 10.50 | 10.40 | 0 | 0 | 0 | |
12/12/2008 |
10
|
21,690 | 9.60 | 10 | 9.20 | 0 | 0 | 0 | |
11/12/2008 |
9.60
|
22,970 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 | |
10/12/2008 |
10.10
|
18,900 | 10.50 | 10.50 | 10 | 0 | 0 | 0 | |
09/12/2008 |
10.50
|
2,010 | 10.70 | 11 | 10.50 | 0 | 0 | 0 | |
08/12/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/12/2008 |
10.70
|
3,500 | 11 | 11 | 10.70 | 0 | 0 | 0 | |
05/12/2008 |
11.00
|
5,020 | 11.18 | 11.18 | 10.82 | 0 | 0 | 0 | |
04/12/2008 |
11.18
|
5,520 | 11.18 | 11.18 | 10.82 | 0 | 0 | 0 | |
03/12/2008 |
11.18
|
16,800 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
02/12/2008 |
11.18
|
4,670 | 11.37 | 11.37 | 11.18 | 0 | 0 | 0 | |
01/12/2008 |
11.37
|
2,290 | 11.09 | 11.37 | 11.37 | 0 | 0 | 0 | |
28/11/2008 |
11.09
|
8,650 | 10.63 | 11.09 | 10.91 | 0 | 0 | 0 | |
27/11/2008 |
10.63
|
10,600 | 11.00 | 11.55 | 10.63 | 0 | 0 | 0 | |
26/11/2008 |
11.00
|
7,150 | 11.09 | 11.09 | 11.00 | 0 | 0 | 0 | |
25/11/2008 |
11.09
|
8,000 | 11.55 | 11.55 | 11.09 | 0 | 0 | 0 | |
24/11/2008 |
11.55
|
7,510 | 11.82 | 11.82 | 11.46 | 0 | 0 | 0 | |
21/11/2008 |
11.82
|
6,000 | 12.37 | 12.37 | 11.82 | 0 | 0 | 0 | |
20/11/2008 |
12.37
|
9,400 | 12.28 | 12.37 | 11.82 | 0 | 0 | 0 | |
19/11/2008 |
12.28
|
10 | 11.73 | 12.28 | 12.28 | 0 | 0 | 0 | |
18/11/2008 |
11.73
|
8,320 | 12.01 | 12.47 | 11.73 | 0 | 0 | 0 | |
17/11/2008 |
12.01
|
2,130 | 12.28 | 12.28 | 12.01 | 0 | 0 | 0 | |
14/11/2008 |
12.28
|
10,960 | 12.28 | 12.37 | 12.28 | 0 | 0 | 0 | |
13/11/2008 |
12.28
|
14,700 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
12/11/2008 |
12.28
|
8,380 | 12.56 | 12.92 | 12.01 | 0 | 0 | 0 | |
11/11/2008 |
12.56
|
11,000 | 12.83 | 12.83 | 12.56 | 0 | 0 | 0 | |
10/11/2008 |
12.83
|
4,280 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
07/11/2008 |
12.83
|
19,130 | 13.47 | 13.47 | 12.83 | 0 | 0 | 0 | |
06/11/2008 |
13.47
|
13,910 | 13.84 | 13.84 | 13.20 | 0 | 0 | 0 | |
05/11/2008 |
13.84
|
23,080 | 13.20 | 13.84 | 13.47 | 0 | 0 | 0 | |
04/11/2008 |
13.20
|
20,640 | 13.02 | 13.20 | 12.83 | 0 | 0 | 0 |