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) |
-5.05 | -15.78% | 4,600 | -600 | -0.0 |
26.90
32
26.95
|
2 tháng
(2024-07-22) |
-2.50 | -8.49% | 10,600 | -500 | -0.0 |
26.65
32
26.95
|
3 tháng
(2024-06-21) |
-5.50 | -16.95% | 13,300 | -700 | -0.0 |
26.65
32.55
26.95
|
6 tháng
(2024-03-25) |
-6.30 | -18.95% | 29,900 | -600 | -0.0 |
26.65
34.20
26.95
|
12 tháng
(2023-09-25) |
-3.67 | -11.99% | 115,100 | -2,000 | -0.1 |
26.65
47.37
26.95
|
24 tháng
(2022-09-30) |
-9.56 | -26.19% | 306,600 | -19,100 | -5.9 |
23.92
47.37
26.95
|
36 tháng
(2021-10-05) |
-11.66 | -30.19% | 907,600 | -26,320 | -19.6 |
23.92
69.38
26.95
|
60 tháng
(2019-10-16) |
-16.89 | -38.53% | 1,289,510 | -32,800 | -19.8 |
23.92
69.38
26.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/06/2009 |
11.69
|
2,130 | 12.30 | 12.30 | 11.69 | 0 | 0 | 0 | |
19/06/2009 |
12.30
|
1,030 | 12.76 | 12.76 | 12.30 | 0 | 0 | 0 | |
18/06/2009 |
12.76
|
1,100 | 12.17 | 12.76 | 12.76 | 0 | 0 | 0 | |
17/06/2009 |
12.17
|
4,350 | 12.79 | 12.79 | 12.17 | 0 | 1,290 | 0 | |
16/06/2009 |
12.79
|
2,070 | 13.45 | 13.45 | 12.79 | 0 | 10 | 0 | |
15/06/2009 |
13.45
|
2,200 | 14.10 | 14.10 | 13.45 | 0 | 0 | 0 | |
12/06/2009 |
14.10
|
7,420 | 14.10 | 14.10 | 13.58 | 0 | 0 | 0 | |
11/06/2009 |
14.10
|
10,080 | 13.45 | 14.10 | 12.79 | 0 | 0 | 0 | |
10/06/2009 |
13.45
|
1,000 | 14.10 | 14.10 | 13.45 | 0 | 10 | 0 | |
09/06/2009 |
14.10
|
11,840 | 13.45 | 14.10 | 12.79 | 0 | 0 | 0 | |
08/06/2009 |
13.45
|
24,130 | 12.81 | 13.45 | 13.45 | 0 | 100 | 0 | |
05/06/2009 |
12.81
|
19,210 | 12.25 | 12.81 | 12.25 | 0 | 0 | 0 | |
04/06/2009 |
12.25
|
1,000 | 11.69 | 12.25 | 12.17 | 0 | 0 | 0 | |
03/06/2009 |
11.69
|
2,750 | 12.30 | 12.30 | 11.69 | 0 | 0 | 0 | |
02/06/2009 |
12.30
|
10,960 | 12.04 | 12.63 | 12.30 | 0 | 0 | 0 | |
01/06/2009 |
12.04
|
40 | 11.79 | 12.04 | 12.04 | 0 | 0 | 0 | |
29/05/2009 |
11.79
|
10 | 11.53 | 11.79 | 11.79 | 0 | 0 | 0 | |
28/05/2009 |
11.53
|
3,090 | 11.53 | 11.53 | 10.97 | 0 | 0 | 0 | |
27/05/2009 |
11.53
|
3,010 | 11.53 | 11.53 | 11.51 | 0 | 0 | 0 | |
26/05/2009 |
11.53
|
7,830 | 11.53 | 11.56 | 11.53 | 0 | 0 | 0 | |
25/05/2009 |
11.53
|
3,030 | 11.20 | 11.53 | 10.76 | 0 | 0 | 0 | |
22/05/2009 |
11.20
|
570 | 11.79 | 11.79 | 11.20 | 0 | 540 | 0 | |
21/05/2009 |
11.79
|
14,070 | 11.79 | 11.79 | 11.53 | 0 | 0 | 0 | |
20/05/2009: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
20/05/2009 |
11.79
|
20 | 11.84 | 11.84 | 11.79 | 0 | 0 | 0 | |
19/05/2009 |
11.84
|
4,910 | 11.81 | 12.09 | 11.81 | 0 | 0 | 0 | |
18/05/2009 |
11.81
|
7,040 | 11.46 | 11.81 | 11.46 | 0 | 0 | 0 | |
15/05/2009 |
11.46
|
1,370 | 11.25 | 11.46 | 11.25 | 0 | 0 | 0 | |
14/05/2009 |
11.25
|
3,270 | 11.81 | 11.84 | 11.25 | 0 | 0 | 0 | |
13/05/2009 |
11.81
|
6,070 | 11.81 | 11.97 | 11.46 | 0 | 40 | 0 | |
12/05/2009 |
11.81
|
4,360 | 11.81 | 11.81 | 11.33 | 0 | 0 | 0 | |
11/05/2009 |
11.81
|
5,230 | 11.46 | 11.81 | 11.10 | 0 | 0 | 0 | |
08/05/2009 |
11.46
|
18,290 | 10.92 | 11.46 | 10.82 | 0 | 0 | 0 | |
07/05/2009 |
10.92
|
12,570 | 10.82 | 10.92 | 10.82 | 0 | 0 | 0 | |
06/05/2009 |
10.82
|
5,650 | 10.82 | 10.82 | 10.29 | 50 | 0 | 0 | |
05/05/2009 |
10.82
|
20,300 | 10.41 | 10.92 | 10.52 | 0 | 0 | 0 | |
04/05/2009 |
10.41
|
8,410 | 9.93 | 10.41 | 10.18 | 0 | 0 | 0 | |
29/04/2009 |
9.93
|
7,730 | 9.65 | 9.93 | 9.68 | 0 | 0 | 0 | |
28/04/2009 |
9.65
|
10,200 | 9.19 | 9.65 | 9.42 | 0 | 0 | 0 | |
27/04/2009 |
9.19
|
4,000 | 9.68 | 9.88 | 9.19 | 0 | 0 | 0 | |
24/04/2009 |
9.68
|
7,420 | 9.68 | 9.68 | 9.62 | 0 | 0 | 0 | |
23/04/2009 |
9.68
|
4,140 | 9.62 | 9.68 | 9.32 | 0 | 0 | 0 | |
22/04/2009 |
9.62
|
6,420 | 9.65 | 9.68 | 9.24 | 0 | 180 | 0 | |
21/04/2009 |
9.65
|
6,150 | 9.19 | 9.65 | 8.73 | 0 | 0 | 0 | |
20/04/2009 |
9.19
|
1,490 | 9.68 | 9.68 | 9.19 | 0 | 0 | 0 | |
17/04/2009 |
9.68
|
12,380 | 10.16 | 10.36 | 9.68 | 0 | 0 | 0 | |
16/04/2009 |
10.16
|
10,460 | 10.69 | 10.69 | 10.16 | 0 | 0 | 0 | |
15/04/2009 |
10.69
|
1,520 | 10.69 | 10.69 | 10.44 | 0 | 0 | 0 | |
14/04/2009 |
10.69
|
4,910 | 10.41 | 10.69 | 9.90 | 0 | 0 | 0 | |
13/04/2009 |
10.41
|
11,860 | 9.93 | 10.41 | 10.03 | 0 | 0 | 0 | |
10/04/2009 |
9.93
|
24,050 | 9.50 | 9.93 | 9.29 | 0 | 0 | 0 | |
09/04/2009 |
9.50
|
17,080 | 9.50 | 9.50 | 9.04 | 0 | 0 | 0 | |
08/04/2009 |
9.50
|
5,650 | 9.17 | 9.50 | 8.91 | 0 | 40 | 0 | |
07/04/2009 |
9.17
|
12,280 | 8.84 | 9.27 | 8.96 | 0 | 0 | 0 | |
03/04/2009 |
8.84
|
8,660 | 9.29 | 9.37 | 8.84 | 0 | 0 | 0 | |
02/04/2009 |
9.29
|
2,000 | 8.86 | 9.29 | 8.94 | 0 | 0 | 0 | |
01/04/2009 |
8.86
|
2,870 | 9.32 | 9.42 | 8.86 | 0 | 0 | 0 | |
31/03/2009 |
9.32
|
5,650 | 8.89 | 9.32 | 8.53 | 0 | 0 | 0 | |
30/03/2009 |
8.89
|
1,250 | 8.89 | 8.89 | 8.45 | 0 | 0 | 0 | |
27/03/2009 |
8.89
|
8,520 | 8.81 | 8.89 | 8.66 | 0 | 0 | 0 | |
26/03/2009 |
8.81
|
2,450 | 8.91 | 8.91 | 8.50 | 0 | 0 | 0 | |
25/03/2009 |
8.91
|
800 | 8.91 | 8.91 | 8.91 | 550 | 0 | 0 | |
24/03/2009 |
8.91
|
1,240 | 8.91 | 8.91 | 8.78 | 190 | 0 | 0 | |
23/03/2009 |
8.91
|
2,090 | 8.91 | 8.91 | 8.48 | 480 | 0 | 0 | |
20/03/2009 |
8.91
|
280 | 8.86 | 8.91 | 8.71 | 0 | 0 | 0 | |
19/03/2009 |
8.86
|
2,120 | 8.91 | 8.91 | 8.71 | 0 | 0 | 0 | |
18/03/2009 |
8.91
|
2,020 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
17/03/2009 |
8.91
|
50 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
16/03/2009 |
8.91
|
100 | 8.86 | 8.91 | 8.91 | 0 | 0 | 0 | |
13/03/2009 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
12/03/2009 |
8.86
|
20 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
11/03/2009 |
8.86
|
190 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
10/03/2009 |
8.86
|
400 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
09/03/2009 |
8.86
|
1,000 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
06/03/2009 |
8.86
|
230 | 8.45 | 8.86 | 8.78 | 0 | 0 | 0 | |
05/03/2009 |
8.45
|
310 | 8.89 | 8.89 | 8.45 | 0 | 0 | 0 | |
04/03/2009 |
8.89
|
20 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
03/03/2009 |
8.89
|
660 | 8.89 | 8.89 | 8.63 | 0 | 450 | 0 | |
02/03/2009 |
8.89
|
910 | 8.73 | 8.89 | 8.76 | 850 | 20 | 0 | |
27/02/2009 |
8.73
|
1,480 | 8.76 | 8.78 | 8.73 | 0 | 0 | 0 | |
26/02/2009 |
8.76
|
20 | 8.38 | 8.76 | 8.76 | 0 | 10 | 0 | |
25/02/2009 |
8.38
|
1,250 | 8.00 | 8.38 | 7.89 | 0 | 0 | 0 | |
24/02/2009 |
8.00
|
690 | 8.40 | 8.40 | 8.00 | 0 | 0 | 0 | |
23/02/2009 |
8.40
|
200 | 8.66 | 8.66 | 8.22 | 0 | 0 | 0 | |
20/02/2009 |
8.66
|
220 | 8.89 | 8.89 | 8.45 | 0 | 0 | 0 | |
19/02/2009 |
8.89
|
490 | 8.48 | 8.89 | 8.48 | 0 | 0 | 0 | |
18/02/2009 |
8.48
|
110 | 8.91 | 8.91 | 8.48 | 0 | 0 | 0 | |
17/02/2009 |
8.91
|
60 | 9.04 | 9.04 | 8.91 | 0 | 0 | 0 | |
16/02/2009 |
9.04
|
10 | 8.89 | 9.04 | 9.04 | 0 | 0 | 0 | |
13/02/2009 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
12/02/2009 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
11/02/2009 |
8.89
|
200 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
10/02/2009 |
8.89
|
780 | 8.89 | 8.89 | 8.78 | 0 | 0 | 0 | |
09/02/2009 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
06/02/2009 |
8.89
|
600 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
05/02/2009 |
8.89
|
1,420 | 8.91 | 8.91 | 8.66 | 0 | 100 | 0 | |
04/02/2009 |
8.91
|
290 | 8.89 | 8.91 | 8.91 | 0 | 20 | 0 | |
03/02/2009 |
8.89
|
1,200 | 8.91 | 8.91 | 8.48 | 0 | 0 | 0 | |
02/02/2009 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
23/01/2009 |
8.91
|
20 | 8.66 | 8.91 | 8.91 | 0 | 0 | 0 | |
22/01/2009 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |