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) |
0.01 | 0.24% | 468,800 | 0 | 0 |
4.15
4.21
4.19
|
2 tháng
(2024-07-22) |
-0.39 | -8.52% | 927,200 | -1,000 | -0.0 |
4.15
4.58
4.19
|
3 tháng
(2024-06-21) |
-0.44 | -9.50% | 1,784,600 | -803 | -0.0 |
4.15
4.70
4.19
|
6 tháng
(2024-03-25) |
-0.67 | -13.79% | 7,158,700 | -9,451 | -0.0 |
4.07
4.94
4.19
|
12 tháng
(2023-09-25) |
-1.61 | -27.76% | 14,913,300 | -7,351 | -0.0 |
4.07
6
4.19
|
24 tháng
(2022-09-30) |
-2.10 | -33.36% | 29,614,000 | -9,269 | 0.0 |
4.07
6.75
4.19
|
36 tháng
(2021-10-05) |
-10.31 | -71.11% | 104,479,400 | -9,779 | -0.2 |
4.07
15.97
4.19
|
60 tháng
(2019-10-16) |
-1.93 | -31.51% | 158,711,260 | -9,699 | -0.2 |
3.85
15.97
4.19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2009 |
5.50
|
91,680 | 5.70 | 5.70 | 5.46 | 0 | 0 | 0 | |
30/06/2009 |
5.70
|
118,520 | 5.99 | 6.18 | 5.70 | 0 | 0 | 0 | |
29/06/2009 |
5.99
|
31,410 | 6.23 | 6.28 | 5.99 | 0 | 0 | 0 | |
26/06/2009 |
6.23
|
52,970 | 6.23 | 6.28 | 6.18 | 0 | 0 | 0 | |
25/06/2009 |
6.23
|
102,540 | 6.32 | 6.61 | 6.04 | 0 | 0 | 0 | |
24/06/2009 |
6.32
|
63,140 | 6.04 | 6.32 | 6.18 | 0 | 0 | 0 | |
23/06/2009 |
6.04
|
72,730 | 6.32 | 6.32 | 6.04 | 0 | 0 | 0 | |
22/06/2009 |
6.32
|
117,420 | 6.61 | 6.61 | 6.32 | 0 | 0 | 0 | |
19/06/2009 |
6.61
|
79,950 | 6.86 | 7.05 | 6.61 | 0 | 0 | 0 | |
18/06/2009 |
6.86
|
195,620 | 6.57 | 6.86 | 6.66 | 0 | 0 | 0 | |
17/06/2009 |
6.57
|
93,590 | 6.90 | 6.90 | 6.57 | 500 | 0 | 0 | |
16/06/2009 |
6.90
|
41,080 | 7.24 | 7.24 | 6.90 | 0 | 0 | 0 | |
15/06/2009 |
7.24
|
202,930 | 7.58 | 7.58 | 7.24 | 1,000 | 0 | 0 | |
12/06/2009 |
7.58
|
309,780 | 7.44 | 7.77 | 7.44 | 0 | 0 | 0 | |
11/06/2009 |
7.44
|
310,920 | 7.10 | 7.44 | 6.90 | 100 | 500 | 0 | |
10/06/2009 |
7.10
|
254,730 | 7.44 | 7.44 | 7.10 | 0 | 0 | 0 | |
09/06/2009 |
7.44
|
382,060 | 7.10 | 7.44 | 7.19 | 0 | 0 | 0 | |
08/06/2009 |
7.10
|
39,100 | 6.76 | 7.10 | 7.10 | 0 | 0 | 0 | |
05/06/2009 |
6.76
|
181,020 | 6.47 | 6.76 | 6.76 | 0 | 1,480 | 0 | |
04/06/2009 |
6.47
|
406,110 | 6.18 | 6.47 | 6.18 | 0 | 0 | 0 | |
03/06/2009 |
6.18
|
207,440 | 6.23 | 6.23 | 6.08 | 0 | 5,000 | 0 | |
02/06/2009 |
6.23
|
339,910 | 5.94 | 6.23 | 6.18 | 0 | 20,000 | 0 | |
01/06/2009 |
5.94
|
312,520 | 5.70 | 5.94 | 5.70 | 0 | 0 | 0 | |
29/05/2009 |
5.70
|
187,550 | 5.70 | 5.79 | 5.50 | 1,480 | 0 | 0 | |
28/05/2009 |
5.70
|
110,980 | 5.79 | 5.79 | 5.60 | 5,000 | 0 | 0 | |
27/05/2009 |
5.79
|
196,720 | 5.84 | 5.89 | 5.75 | 0 | 5,000 | 0 | |
26/05/2009 |
5.84
|
197,810 | 5.94 | 5.99 | 5.79 | 0 | 12,760 | 0 | |
25/05/2009 |
5.94
|
382,830 | 5.70 | 5.94 | 5.70 | 0 | 0 | 0 | |
22/05/2009 |
5.70
|
460,630 | 5.99 | 5.99 | 5.70 | 2,500 | 1,100 | 0 | |
21/05/2009 |
5.99
|
86,910 | 5.75 | 5.99 | 5.99 | 0 | 0 | 0 | |
20/05/2009 |
5.75
|
46,490 | 5.50 | 5.75 | 5.75 | 0 | 0 | 0 | |
19/05/2009 |
5.50
|
359,660 | 5.26 | 5.50 | 5.41 | 0 | 660 | 0 | |
18/05/2009: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
18/05/2009 |
5.26
|
117,400 | 5.31 | 5.41 | 5.26 | 0 | 6,100 | 0 | |
15/05/2009 |
5.31
|
273,650 | 5.27 | 5.36 | 5.22 | 3,500 | 0 | 0 | |
14/05/2009 |
5.27
|
237,040 | 5.27 | 5.40 | 5.13 | 33,500 | 10 | 0 | |
13/05/2009 |
5.27
|
309,930 | 5.04 | 5.27 | 5.17 | 0 | 60 | 0 | |
12/05/2009 |
5.04
|
246,120 | 4.81 | 5.04 | 4.90 | 6,100 | 0 | 0 | |
11/05/2009 |
4.81
|
246,540 | 4.58 | 4.81 | 4.68 | 0 | 0 | 0 | |
08/05/2009 |
4.58
|
143,870 | 4.58 | 4.72 | 4.54 | 0 | 0 | 0 | |
07/05/2009 |
4.58
|
168,630 | 4.40 | 4.58 | 4.49 | 0 | 0 | 0 | |
06/05/2009 |
4.40
|
221,870 | 4.63 | 4.63 | 4.40 | 0 | 100 | 0 | |
05/05/2009 |
4.63
|
29,890 | 4.45 | 4.63 | 4.63 | 0 | 0 | 0 | |
04/05/2009 |
4.45
|
44,960 | 4.27 | 4.45 | 4.45 | 0 | 0 | 0 | |
29/04/2009 |
4.27
|
30,980 | 4.27 | 4.31 | 4.09 | 0 | 0 | 0 | |
28/04/2009 |
4.27
|
29,020 | 4.18 | 4.31 | 4.18 | 0 | 0 | 0 | |
27/04/2009 |
4.18
|
100,530 | 3.99 | 4.18 | 4.09 | 0 | 0 | 0 | |
24/04/2009 |
3.99
|
99,140 | 4.18 | 4.18 | 3.99 | 100 | 0 | 0 | |
23/04/2009 |
4.18
|
49,070 | 4.31 | 4.40 | 4.18 | 0 | 0 | 0 | |
22/04/2009 |
4.31
|
162,710 | 4.45 | 4.63 | 4.31 | 0 | 0 | 0 | |
21/04/2009 |
4.45
|
10,810 | 4.68 | 4.68 | 4.45 | 0 | 0 | 0 | |
20/04/2009 |
4.68
|
57,260 | 4.90 | 4.90 | 4.68 | 0 | 0 | 0 | |
17/04/2009 |
4.90
|
243,180 | 4.95 | 5.17 | 4.72 | 0 | 0 | 0 | |
16/04/2009 |
4.95
|
193,570 | 5.04 | 5.08 | 4.81 | 0 | 0 | 0 | |
15/04/2009 |
5.04
|
454,150 | 5.08 | 5.31 | 4.99 | 0 | 0 | 0 | |
14/04/2009 |
5.08
|
202,000 | 4.86 | 5.08 | 4.90 | 0 | 330 | 0 | |
13/04/2009 |
4.86
|
23,800 | 4.63 | 4.86 | 4.86 | 0 | 0 | 0 | |
10/04/2009 |
4.63
|
18,200 | 4.45 | 4.63 | 4.63 | 0 | 0 | 0 | |
09/04/2009 |
4.45
|
245,530 | 4.27 | 4.45 | 4.36 | 0 | 0 | 0 | |
08/04/2009 |
4.27
|
421,660 | 4.09 | 4.27 | 4.13 | 70 | 2,000 | 0 | |
07/04/2009 |
4.09
|
247,800 | 3.90 | 4.09 | 3.99 | 0 | 0 | 0 | |
03/04/2009 |
3.90
|
24,880 | 3.72 | 3.90 | 3.90 | 0 | 0 | 0 | |
02/04/2009 |
3.72
|
149,160 | 3.59 | 3.72 | 3.72 | 0 | 0 | 0 | |
01/04/2009 |
3.59
|
108,950 | 3.45 | 3.59 | 3.54 | 2,000 | 0 | 0 | |
31/03/2009 |
3.45
|
81,890 | 3.36 | 3.50 | 3.22 | 0 | 0 | 0 | |
30/03/2009 |
3.36
|
122,570 | 3.45 | 3.59 | 3.31 | 0 | 1,400 | 0 | |
27/03/2009 |
3.45
|
29,610 | 3.50 | 3.54 | 3.45 | 1,000 | 0 | 0 | |
26/03/2009 |
3.50
|
47,140 | 3.45 | 3.54 | 3.45 | 0 | 0 | 0 | |
25/03/2009 |
3.45
|
19,870 | 3.45 | 3.50 | 3.40 | 0 | 0 | 0 | |
24/03/2009 |
3.45
|
40,940 | 3.36 | 3.50 | 3.40 | 0 | 0 | 0 | |
23/03/2009 |
3.36
|
6,870 | 3.45 | 3.45 | 3.36 | 100 | 0 | 0 | |
20/03/2009 |
3.45
|
5,440 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 | |
19/03/2009 |
3.45
|
49,470 | 3.59 | 3.59 | 3.45 | 0 | 0 | 0 | |
18/03/2009 |
3.59
|
61,000 | 3.50 | 3.59 | 3.50 | 0 | 0 | 0 | |
17/03/2009 |
3.50
|
26,100 | 3.45 | 3.50 | 3.45 | 0 | 0 | 0 | |
16/03/2009 |
3.45
|
20,760 | 3.45 | 3.50 | 3.40 | 0 | 0 | 0 | |
13/03/2009 |
3.45
|
16,740 | 3.54 | 3.54 | 3.40 | 0 | 0 | 0 | |
12/03/2009 |
3.54
|
25,010 | 3.50 | 3.54 | 3.40 | 0 | 0 | 0 | |
11/03/2009 |
3.50
|
43,070 | 3.36 | 3.50 | 3.45 | 0 | 0 | 0 | |
10/03/2009 |
3.36
|
24,250 | 3.22 | 3.36 | 3.27 | 0 | 0 | 0 | |
09/03/2009 |
3.22
|
18,170 | 3.22 | 3.27 | 3.22 | 0 | 0 | 0 | |
06/03/2009 |
3.22
|
2,380 | 3.22 | 3.22 | 3.18 | 100 | 0 | 0 | |
05/03/2009 |
3.22
|
9,980 | 3.22 | 3.27 | 3.22 | 0 | 0 | 0 | |
04/03/2009 |
3.22
|
6,950 | 3.18 | 3.27 | 3.18 | 0 | 0 | 0 | |
03/03/2009 |
3.18
|
18,710 | 3.31 | 3.31 | 3.18 | 0 | 0 | 0 | |
02/03/2009 |
3.31
|
5,180 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 | |
27/02/2009 |
3.36
|
2,790 | 3.36 | 3.36 | 3.31 | 0 | 0 | 0 | |
26/02/2009 |
3.36
|
37,250 | 3.27 | 3.36 | 3.13 | 0 | 1,000 | 0 | |
25/02/2009 |
3.27
|
33,290 | 3.22 | 3.36 | 3.22 | 0 | 0 | 0 | |
24/02/2009 |
3.22
|
12,020 | 3.36 | 3.36 | 3.22 | 0 | 0 | 0 | |
23/02/2009 |
3.36
|
11,550 | 3.45 | 3.45 | 3.31 | 0 | 0 | 0 | |
20/02/2009 |
3.45
|
6,340 | 3.45 | 3.45 | 3.40 | 0 | 0 | 0 | |
19/02/2009 |
3.45
|
17,350 | 3.40 | 3.45 | 3.27 | 0 | 0 | 0 | |
18/02/2009 |
3.40
|
14,030 | 3.50 | 3.50 | 3.36 | 0 | 0 | 0 | |
17/02/2009 |
3.50
|
9,690 | 3.63 | 3.63 | 3.50 | 0 | 0 | 0 | |
16/02/2009 |
3.63
|
6,050 | 3.59 | 3.63 | 3.59 | 0 | 0 | 0 | |
13/02/2009 |
3.59
|
31,550 | 3.54 | 3.63 | 3.59 | 0 | 0 | 0 | |
12/02/2009 |
3.54
|
27,530 | 3.40 | 3.54 | 3.45 | 0 | 0 | 0 | |
11/02/2009 |
3.40
|
20,720 | 3.54 | 3.54 | 3.40 | 0 | 0 | 0 | |
10/02/2009 |
3.54
|
14,340 | 3.50 | 3.54 | 3.40 | 0 | 0 | 0 | |
09/02/2009 |
3.50
|
3,800 | 3.50 | 3.59 | 3.50 | 0 | 0 | 0 |