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) |
9.80 | 24.44% | 9,200 | 0 | 0 |
34.50
49.90
49.90
|
2 tháng
(2024-07-22) |
6.10 | 13.93% | 47,900 | 15,300 | 0.5 |
24.60
53
49.90
|
3 tháng
(2024-06-21) |
13.50 | 37.09% | 89,000 | 27,400 | 1.0 |
24.60
60
49.90
|
6 tháng
(2024-03-25) |
39.53 | 381.25% | 263,467 | 27,400 | 1.0 |
8.18
60
49.90
|
12 tháng
(2023-09-25) |
42.86 | 608.87% | 354,568 | 27,400 | 1.0 |
7.04
60
49.90
|
24 tháng
(2022-09-30) |
42.77 | 599.42% | 442,314 | 27,400 | 1.0 |
5.04
60
49.90
|
36 tháng
(2021-10-05) |
43.24 | 649.38% | 874,279 | 26,700 | 1.0 |
5.04
60
49.90
|
60 tháng
(2019-10-16) |
37.25 | 294.41% | 1,007,520 | 23,800 | 0.9 |
3.14
60
49.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
01/07/2009 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
30/06/2009 |
8.76
|
1,100 | 9.27 | 9.27 | 8.76 | 0 | 0 | 0 | |
29/06/2009 |
8.62
|
700 | 8.98 | 8.98 | 8.62 | 0 | 0 | 0 | |
26/06/2009 |
8.98
|
1,300 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
25/06/2009 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
24/06/2009 |
10.13
|
2,500 | 8.83 | 10.13 | 8.83 | 0 | 0 | 0 | |
23/06/2009 |
9.48
|
800 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
22/06/2009 |
10.20
|
900 | 9.62 | 10.20 | 9.62 | 0 | 0 | 0 | |
19/06/2009 |
10.41
|
1,500 | 10.06 | 10.41 | 10.06 | 0 | 0 | 0 | |
18/06/2009 |
10.56
|
1,500 | 10.41 | 10.56 | 10.41 | 0 | 0 | 0 | |
17/06/2009 |
10.34
|
5,300 | 9.62 | 10.34 | 9.62 | 0 | 0 | 0 | |
16/06/2009 |
10.34
|
1,000 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
15/06/2009 |
10.92
|
2,500 | 11.71 | 11.71 | 10.92 | 0 | 0 | 0 | |
12/06/2009 |
11.78
|
4,200 | 11.78 | 11.78 | 11.56 | 0 | 0 | 0 | |
11/06/2009 |
11.49
|
1,300 | 11.21 | 11.49 | 10.85 | 0 | 0 | 0 | |
10/06/2009 |
11.78
|
9,200 | 11.78 | 11.78 | 10.99 | 0 | 0 | 0 | |
09/06/2009 |
11.49
|
4,700 | 11.92 | 11.92 | 11.28 | 900 | 0 | 0 | |
08/06/2009 |
11.21
|
3,400 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
05/06/2009 |
10.56
|
18,200 | 9.91 | 10.56 | 9.91 | 0 | 0 | 0 | |
04/06/2009 |
9.98
|
18,300 | 9.84 | 10.06 | 9.77 | 0 | 0 | 0 | |
03/06/2009 |
9.48
|
1,900 | 9.91 | 9.98 | 9.48 | 0 | 0 | 0 | |
02/06/2009 |
9.55
|
8,600 | 9.98 | 9.98 | 9.41 | 0 | 0 | 0 | |
01/06/2009 |
9.34
|
4,500 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
29/05/2009 |
8.98
|
1,800 | 8.62 | 8.98 | 8.48 | 0 | 0 | 0 | |
28/05/2009 |
8.98
|
2,800 | 8.98 | 8.98 | 8.76 | 0 | 0 | 0 | |
27/05/2009 |
9.34
|
4,900 | 9.34 | 9.70 | 9.05 | 0 | 0 | 0 | |
26/05/2009 |
9.70
|
3,100 | 9.48 | 9.70 | 9.48 | 0 | 0 | 0 | |
25/05/2009 |
10.06
|
3,200 | 8.91 | 10.06 | 8.91 | 0 | 0 | 0 | |
22/05/2009 |
8.98
|
2,900 | 10.27 | 10.27 | 8.98 | 0 | 0 | 0 | |
21/05/2009 |
9.70
|
12,600 | 9.70 | 9.70 | 9.55 | 0 | 0 | 0 | |
20/05/2009 |
9.12
|
5,900 | 9.12 | 9.12 | 9.05 | 0 | 0 | 0 | |
19/05/2009 |
8.62
|
5,800 | 8.62 | 8.62 | 8.26 | 0 | 0 | 0 | |
18/05/2009 |
8.12
|
5,300 | 8.04 | 8.12 | 7.90 | 0 | 0 | 0 | |
15/05/2009 |
7.69
|
11,200 | 7.54 | 7.69 | 7.54 | 0 | 0 | 0 | |
14/05/2009 |
7.18
|
2,100 | 7.33 | 7.33 | 7.11 | 0 | 0 | 0 | |
13/05/2009 |
7.33
|
7,300 | 7.04 | 7.33 | 7.04 | 0 | 0 | 0 | |
12/05/2009 |
7.11
|
5,900 | 7.11 | 7.11 | 7.04 | 0 | 0 | 0 | |
11/05/2009 |
7.40
|
6,200 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 | |
08/05/2009 |
7.40
|
14,500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
07/05/2009 |
6.97
|
5,300 | 6.97 | 6.97 | 6.90 | 0 | 0 | 0 | |
06/05/2009 |
6.54
|
11,900 | 6.68 | 6.68 | 6.46 | 0 | 0 | 0 | |
05/05/2009 |
6.90
|
700 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
04/05/2009 |
6.46
|
5,500 | 6.11 | 6.46 | 6.11 | 0 | 0 | 0 | |
29/04/2009 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
28/04/2009 |
6.11
|
700 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
27/04/2009 |
6.54
|
100 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
24/04/2009 |
6.25
|
600 | 6.32 | 6.32 | 6.25 | 0 | 0 | 0 | |
23/04/2009 |
6.11
|
1,300 | 6.46 | 6.46 | 6.11 | 0 | 0 | 0 | |
22/04/2009 |
6.11
|
4,000 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
21/04/2009 |
5.75
|
1,000 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
20/04/2009 |
5.75
|
1,000 | 5.82 | 5.82 | 5.75 | 0 | 0 | 0 | |
17/04/2009 |
6.11
|
700 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
16/04/2009 |
6.46
|
1,600 | 6.97 | 6.97 | 6.46 | 0 | 0 | 0 | |
15/04/2009 |
6.61
|
4,900 | 6.90 | 7.40 | 6.61 | 0 | 0 | 0 | |
14/04/2009 |
6.82
|
4,900 | 7.11 | 7.11 | 6.46 | 0 | 0 | 0 | |
13/04/2009 |
6.68
|
6,400 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
10/04/2009 |
6.25
|
1,600 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
09/04/2009 |
5.89
|
4,000 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
08/04/2009 |
5.75
|
8,100 | 6.46 | 6.46 | 5.75 | 0 | 0 | 0 | |
07/04/2009 |
6.11
|
200 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
03/04/2009 |
5.75
|
1,500 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
02/04/2009 |
5.39
|
1,800 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
01/04/2009 |
5.10
|
600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
31/03/2009 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
30/03/2009 |
5.39
|
200 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
27/03/2009 |
5.75
|
200 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
26/03/2009 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
25/03/2009: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
25/03/2009 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
24/03/2009 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
23/03/2009 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
20/03/2009 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
19/03/2009 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
18/03/2009 |
5.60
|
900 | 5.27 | 5.60 | 5.40 | 0 | 0 | 0 | |
17/03/2009 |
5.27
|
100 | 4.93 | 5.27 | 5.27 | 0 | 0 | 0 | |
16/03/2009 |
4.93
|
300 | 4.66 | 4.93 | 4.93 | 0 | 0 | 0 | |
13/03/2009 |
4.66
|
300 | 4.39 | 4.66 | 4.66 | 0 | 0 | 0 | |
12/03/2009 |
4.39
|
600 | 4.32 | 4.46 | 4.39 | 0 | 0 | 0 | |
11/03/2009 |
4.32
|
200 | 4.25 | 4.32 | 4.32 | 0 | 0 | 0 | |
10/03/2009 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
09/03/2009 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
06/03/2009 |
4.25
|
300 | 4.19 | 4.25 | 4.25 | 0 | 0 | 0 | |
05/03/2009 |
4.19
|
200 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
04/03/2009 |
4.19
|
200 | 4.12 | 4.19 | 4.19 | 0 | 0 | 0 | |
03/03/2009 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
02/03/2009 |
4.12
|
100 | 4.39 | 4.12 | 4.12 | 0 | 100 | 0 | |
27/02/2009 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
26/02/2009 |
4.39
|
100 | 4.19 | 4.39 | 4.39 | 0 | 0 | 0 | |
25/02/2009 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
24/02/2009 |
4.19
|
100 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
23/02/2009 |
4.19
|
100 | 4.19 | 4.19 | 4.19 | 0 | 100 | 0 | |
20/02/2009 |
4.46
|
200 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
19/02/2009 |
4.39
|
900 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
18/02/2009 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
17/02/2009 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
16/02/2009 |
4.73
|
400 | 4.52 | 4.73 | 4.52 | 0 | 0 | 0 | |
13/02/2009 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
12/02/2009 |
4.73
|
1,300 | 4.73 | 4.73 | 4.73 | 300 | 0 | 0 | |
11/02/2009 |
5.00
|
200 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
10/02/2009 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |