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 | 0% | 0 | 0 | 0 |
7.40
7.40
7.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
7.40
7.40
7.40
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
7.40
7.40
7.40
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
7.40
7.40
7.40
|
12 tháng
(2023-09-25) |
0 | 0% | 0 | 0 | 0 |
7.40
7.40
7.40
|
24 tháng
(2022-09-30) |
-1.40 | -15.91% | 3,613 | 0 | 0 |
4.50
9.90
7.40
|
36 tháng
(2021-10-05) |
1 | 15.62% | 18,321 | -54 | -0.0 |
4.50
12
7.40
|
60 tháng
(2019-10-16) |
-5.60 | -43.08% | 55,344 | -154 | -0.0 |
2.30
13
7.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
34.81
|
1,500 | 32.83 | 34.81 | 32.83 | 0 | 0 | 0 | |
01/07/2009 |
34.81
|
1,900 | 34.40 | 34.81 | 33.99 | 0 | 0 | 0 | |
30/06/2009 |
34.81
|
1,900 | 36.06 | 36.06 | 34.81 | 0 | 0 | 0 | |
29/06/2009 |
35.64
|
4,000 | 36.06 | 36.06 | 35.64 | 0 | 0 | 0 | |
26/06/2009 |
35.89
|
1,400 | 37.05 | 37.05 | 34.57 | 0 | 0 | 0 | |
25/06/2009 |
34.90
|
1,100 | 37.14 | 37.14 | 34.81 | 0 | 0 | 0 | |
24/06/2009 |
35.98
|
7,500 | 35.23 | 35.98 | 35.23 | 0 | 0 | 0 | |
23/06/2009 |
33.41
|
10,300 | 33.57 | 34.81 | 33.41 | 0 | 0 | 0 | |
22/06/2009 |
35.89
|
5,000 | 35.89 | 35.89 | 35.89 | 0 | 0 | 0 | |
19/06/2009 |
37.80
|
3,400 | 39.79 | 40.45 | 37.80 | 0 | 0 | 0 | |
18/06/2009 |
37.88
|
900 | 37.80 | 37.88 | 37.80 | 0 | 0 | 0 | |
17/06/2009 |
36.06
|
10,800 | 33.24 | 36.06 | 33.24 | 0 | 0 | 0 | |
16/06/2009 |
36.39
|
13,600 | 35.81 | 37.30 | 35.56 | 0 | 0 | 0 | |
15/06/2009 |
38.38
|
11,300 | 38.54 | 38.96 | 37.88 | 0 | 0 | 0 | |
12/06/2009 |
39.79
|
17,300 | 42.69 | 42.69 | 39.79 | 0 | 0 | 0 | |
11/06/2009 |
41.03
|
7,200 | 41.45 | 41.45 | 40.62 | 0 | 0 | 0 | |
10/06/2009 |
40.70
|
19,300 | 40.70 | 40.70 | 40.70 | 0 | 0 | 0 | |
09/06/2009 |
42.03
|
7,400 | 46.17 | 46.25 | 42.03 | 0 | 0 | 0 | |
08/06/2009 |
45.09
|
16,100 | 45.01 | 45.09 | 42.27 | 2,000 | 0 | 0 | |
05/06/2009 |
42.19
|
20,200 | 42.19 | 42.19 | 41.86 | 0 | 0 | 0 | |
04/06/2009 |
39.46
|
7,900 | 39.37 | 39.46 | 39.37 | 0 | 0 | 0 | |
03/06/2009 |
37.30
|
27,300 | 34.90 | 37.30 | 34.90 | 0 | 0 | 0 | |
02/06/2009 |
35.39
|
10,700 | 35.81 | 35.81 | 33.99 | 0 | 0 | 0 | |
01/06/2009 |
33.57
|
4,000 | 33.16 | 33.99 | 33.16 | 0 | 0 | 0 | |
29/05/2009 |
32.33
|
1,400 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 | |
28/05/2009 |
33.16
|
2,900 | 33.16 | 33.49 | 33.16 | 0 | 0 | 0 | |
27/05/2009 |
33.99
|
3,500 | 34.40 | 34.40 | 32.99 | 0 | 0 | 0 | |
26/05/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/05/2009 |
33.57
|
7,200 | 34.40 | 34.40 | 33.16 | 0 | 0 | 0 | |
25/05/2009 |
33.65
|
23,000 | 32.38 | 33.65 | 31.98 | 0 | 0 | 0 | |
22/05/2009 |
31.58
|
4,100 | 31.58 | 31.58 | 31.18 | 0 | 300 | 0 | |
21/05/2009 |
31.34
|
15,300 | 31.58 | 31.58 | 31.34 | 0 | 0 | 0 | |
20/05/2009 |
31.42
|
13,200 | 30.78 | 31.98 | 30.38 | 0 | 0 | 0 | |
19/05/2009 |
32.14
|
15,300 | 31.98 | 32.14 | 31.98 | 400 | 0 | 0 | |
18/05/2009 |
31.58
|
10,600 | 33.01 | 33.01 | 30.70 | 0 | 0 | 0 | |
15/05/2009 |
33.17
|
12,000 | 33.09 | 33.17 | 31.18 | 0 | 0 | 0 | |
14/05/2009 |
31.82
|
12,700 | 30.38 | 32.30 | 30.38 | 0 | 0 | 0 | |
13/05/2009 |
32.38
|
28,400 | 31.98 | 32.38 | 31.98 | 2,000 | 0 | 0 | |
12/05/2009 |
32.14
|
18,300 | 30.54 | 32.14 | 30.54 | 0 | 0 | 0 | |
11/05/2009 |
31.10
|
12,200 | 30.30 | 31.10 | 30.30 | 4,700 | 0 | 0 | |
08/05/2009 |
30.78
|
33,600 | 29.58 | 30.78 | 29.58 | 12,200 | 0 | 0 | |
07/05/2009 |
29.98
|
19,100 | 29.34 | 30.14 | 29.26 | 4,800 | 0 | 0 | |
06/05/2009 |
28.06
|
3,600 | 28.06 | 29.90 | 28.06 | 300 | 0 | 0 | |
05/05/2009 |
29.58
|
18,000 | 30.14 | 30.14 | 29.58 | 0 | 0 | 0 | |
04/05/2009 |
28.30
|
16,200 | 27.98 | 28.30 | 27.98 | 9,500 | 0 | 0 | |
29/04/2009 |
26.38
|
5,100 | 26.46 | 26.78 | 26.22 | 400 | 0 | 0 | |
28/04/2009 |
26.22
|
4,300 | 26.22 | 26.30 | 25.98 | 800 | 0 | 0 | |
27/04/2009 |
26.22
|
100 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
24/04/2009 |
26.38
|
10,100 | 26.30 | 26.38 | 25.02 | 0 | 0 | 0 | |
23/04/2009 |
26.38
|
2,500 | 26.06 | 27.58 | 26.06 | 0 | 0 | 0 | |
22/04/2009 |
26.06
|
2,500 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
21/04/2009 |
25.58
|
9,400 | 23.50 | 25.58 | 23.50 | 0 | 0 | 0 | |
20/04/2009 |
25.58
|
19,400 | 25.18 | 25.90 | 24.38 | 0 | 0 | 0 | |
17/04/2009 |
26.14
|
18,300 | 27.10 | 27.10 | 25.26 | 0 | 0 | 0 | |
16/04/2009 |
26.46
|
16,200 | 27.10 | 27.18 | 26.46 | 0 | 0 | 0 | |
15/04/2009 |
27.10
|
23,700 | 27.26 | 27.58 | 26.62 | 0 | 0 | 0 | |
14/04/2009 |
27.98
|
19,900 | 29.18 | 29.18 | 27.18 | 0 | 0 | 0 | |
13/04/2009 |
28.46
|
17,000 | 28.46 | 28.46 | 28.38 | 0 | 0 | 0 | |
10/04/2009 |
27.02
|
16,600 | 26.38 | 27.02 | 25.58 | 0 | 0 | 0 | |
09/04/2009 |
25.10
|
14,900 | 25.74 | 25.74 | 24.78 | 0 | 0 | 0 | |
08/04/2009 |
25.42
|
20,700 | 25.42 | 26.38 | 25.42 | 0 | 0 | 0 | |
07/04/2009 |
26.46
|
26,800 | 26.46 | 26.46 | 24.94 | 0 | 0 | 0 | |
03/04/2009 |
24.78
|
33,700 | 24.70 | 24.78 | 24.46 | 0 | 100 | 0 | |
02/04/2009 |
23.18
|
16,900 | 23.58 | 23.58 | 22.86 | 0 | 0 | 0 | |
01/04/2009 |
22.62
|
6,600 | 22.14 | 23.18 | 22.14 | 0 | 0 | 0 | |
31/03/2009 |
22.38
|
6,600 | 22.38 | 22.38 | 21.82 | 0 | 0 | 0 | |
30/03/2009 |
22.38
|
9,100 | 22.78 | 22.78 | 22.38 | 0 | 0 | 0 | |
27/03/2009 |
22.78
|
10,500 | 23.42 | 23.42 | 22.78 | 0 | 0 | 0 | |
26/03/2009 |
23.26
|
5,700 | 23.26 | 23.90 | 22.78 | 0 | 0 | 0 | |
25/03/2009: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
25/03/2009 |
22.78
|
4,200 | 22.94 | 23.66 | 22.78 | 0 | 0 | 0 | |
24/03/2009 |
23.02
|
29,200 | 21.86 | 23.31 | 22.44 | 0 | 0 | 0 | |
23/03/2009 |
21.65
|
16,700 | 22.52 | 22.44 | 21.65 | 100 | 0 | 0 | |
20/03/2009 |
22.30
|
9,800 | 22.73 | 22.81 | 22.15 | 0 | 0 | 0 | |
19/03/2009 |
22.44
|
27,600 | 22.73 | 23.60 | 21.86 | 0 | 0 | 0 | |
18/03/2009 |
22.81
|
25,400 | 22.01 | 23.53 | 22.44 | 0 | 0 | 0 | |
17/03/2009 |
22.15
|
10,500 | 21.86 | 22.73 | 21.72 | 0 | 0 | 0 | |
16/03/2009 |
22.08
|
9,400 | 21.43 | 22.81 | 21.36 | 0 | 0 | 0 | |
13/03/2009 |
21.43
|
6,400 | 20.05 | 21.43 | 21.43 | 0 | 0 | 0 | |
12/03/2009 |
19.98
|
13,500 | 21.36 | 20.27 | 19.98 | 0 | 0 | 0 | |
11/03/2009 |
21.07
|
8,200 | 21.50 | 21.79 | 21.07 | 0 | 0 | 0 | |
10/03/2009 |
21.65
|
2,400 | 21.57 | 21.65 | 21.36 | 0 | 0 | 0 | |
09/03/2009 |
22.01
|
600 | 20.63 | 22.01 | 21.36 | 0 | 0 | 0 | |
06/03/2009 |
20.63
|
800 | 20.78 | 20.63 | 20.56 | 0 | 0 | 0 | |
05/03/2009 |
20.56
|
3,300 | 20.49 | 21.57 | 20.56 | 0 | 0 | 0 | |
04/03/2009 |
20.63
|
1,600 | 20.27 | 20.85 | 20.27 | 0 | 0 | 0 | |
03/03/2009 |
20.27
|
800 | 20.85 | 20.27 | 20.27 | 0 | 0 | 0 | |
02/03/2009 |
21.00
|
2,600 | 19.84 | 21.00 | 20.56 | 0 | 0 | 0 | |
27/02/2009 |
20.13
|
2,000 | 19.69 | 20.13 | 19.69 | 0 | 0 | 0 | |
26/02/2009 |
19.98
|
2,800 | 19.98 | 21.36 | 18.82 | 0 | 0 | 0 | |
25/02/2009 |
20.27
|
2,300 | 19.04 | 20.27 | 19.62 | 0 | 0 | 0 | |
24/02/2009 |
18.82
|
4,700 | 19.76 | 19.19 | 18.82 | 0 | 0 | 0 | |
23/02/2009 |
19.91
|
2,600 | 20.27 | 20.27 | 19.33 | 0 | 0 | 0 | |
20/02/2009 |
20.05
|
6,600 | 20.63 | 20.63 | 20.05 | 0 | 0 | 0 | |
19/02/2009 |
21.65
|
1,400 | 21.43 | 21.72 | 21.43 | 0 | 0 | 0 | |
18/02/2009 |
21.72
|
1,700 | 21.57 | 21.72 | 21.21 | 0 | 0 | 0 | |
17/02/2009 |
22.15
|
1,000 | 21.86 | 22.81 | 21.86 | 0 | 0 | 0 | |
16/02/2009 |
22.23
|
4,000 | 22.15 | 22.23 | 22.08 | 0 | 0 | 0 | |
13/02/2009 |
23.24
|
2,900 | 22.81 | 23.24 | 22.73 | 0 | 0 | 0 | |
12/02/2009 |
22.44
|
1,400 | 21.72 | 22.52 | 21.72 | 0 | 0 | 0 | |
11/02/2009 |
23.53
|
7,200 | 23.17 | 23.53 | 23.09 | 0 | 0 | 0 | |
10/02/2009 |
23.17
|
1,200 | 23.17 | 23.17 | 23.09 | 0 | 0 | 0 |