Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.60 | -6.59% | 77,100 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 85,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-24) |
-0.95 | -10.05% | 122,300 | -8,100 | -0.1 |
8.50
9.99
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 215,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-26) |
0.17 | 2.01% | 439,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-10-03) |
-0.67 | -7.28% | 780,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-06) |
-2.77 | -24.57% | 1,487,000 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-17) |
1.81 | 27.05% | 3,248,050 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
11.21
|
78,520 | 11.16 | 11.21 | 10.49 | 0 | 0 | 0 | |
01/07/2009 |
10.68
|
54,540 | 10.87 | 11.06 | 10.58 | 0 | 0 | 0 | |
30/06/2009 |
10.87
|
55,530 | 11.06 | 11.55 | 10.78 | 0 | 1,000 | 0 | |
29/06/2009 |
11.06
|
35,190 | 11.11 | 11.50 | 11.06 | 0 | 0 | 0 | |
26/06/2009 |
11.35
|
40,000 | 11.45 | 11.55 | 11.26 | 0 | 0 | 0 | |
25/06/2009 |
11.83
|
52,090 | 12.41 | 12.41 | 11.83 | 0 | 0 | 0 | |
24/06/2009 |
12.41
|
127,290 | 11.69 | 12.51 | 11.69 | 0 | 0 | 0 | |
23/06/2009 |
12.27
|
2,150 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
22/06/2009 |
12.89
|
13,170 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
19/06/2009 |
13.57
|
74,270 | 13.95 | 13.95 | 13.47 | 3,620 | 0 | 0 | |
18/06/2009 |
13.81
|
153,120 | 13.81 | 13.81 | 13.47 | 0 | 0 | 0 | |
17/06/2009 |
13.18
|
209,520 | 11.93 | 13.18 | 11.93 | 0 | 0 | 0 | |
16/06/2009 |
12.56
|
45,130 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
15/06/2009 |
13.18
|
94,070 | 13.18 | 13.37 | 13.18 | 0 | 0 | 0 | |
12/06/2009 |
13.85
|
130,790 | 14.38 | 14.38 | 13.23 | 0 | 2,200 | 0 | |
11/06/2009 |
13.71
|
139,260 | 13.66 | 13.71 | 13.47 | 0 | 880 | 0 | |
10/06/2009 |
13.09
|
49,560 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
09/06/2009 |
13.76
|
106,490 | 13.90 | 14.34 | 13.76 | 0 | 0 | 0 | |
08/06/2009 |
14.48
|
143,720 | 14.48 | 14.48 | 14.43 | 0 | 60,600 | 0 | |
05/06/2009 |
13.81
|
31,920 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
04/06/2009 |
13.18
|
61,560 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
03/06/2009 |
12.56
|
188,880 | 12.17 | 12.56 | 12.03 | 0 | 0 | 0 | |
02/06/2009 |
11.98
|
165,870 | 11.98 | 11.98 | 11.79 | 0 | 0 | 0 | |
01/06/2009 |
11.45
|
15,600 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
29/05/2009 |
10.92
|
20,320 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
28/05/2009 |
10.44
|
71,500 | 10.44 | 10.44 | 10.44 | 0 | 3,540 | 0 | |
27/05/2009 |
9.96
|
109,510 | 10.01 | 10.39 | 9.48 | 0 | 0 | 0 | |
26/05/2009 |
9.96
|
229,670 | 9.96 | 9.96 | 9.62 | 880 | 0 | 0 | |
25/05/2009 |
9.53
|
67,990 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
22/05/2009 |
9.09
|
76,330 | 9.09 | 9.09 | 9.09 | 1,000 | 0 | 0 | |
21/05/2009 |
9.53
|
142,340 | 10.49 | 10.49 | 9.53 | 0 | 0 | 0 | |
20/05/2009 |
10.01
|
31,710 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
19/05/2009 |
9.57
|
9,040 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
18/05/2009 |
9.14
|
90,890 | 9.14 | 9.14 | 9.09 | 48,400 | 0 | 0 | |
15/05/2009 |
8.71
|
54,960 | 8.71 | 8.71 | 8.71 | 0 | 5,000 | 0 | |
14/05/2009 |
8.32
|
189,740 | 8.18 | 8.32 | 7.84 | 0 | 4,000 | 0 | |
13/05/2009 |
7.94
|
125,240 | 7.94 | 7.94 | 7.94 | 0 | 5,420 | 0 | |
12/05/2009 |
7.60
|
75,070 | 7.31 | 7.60 | 7.31 | 0 | 0 | 0 | |
11/05/2009 |
7.26
|
48,700 | 7.26 | 7.41 | 7.26 | 0 | 0 | 0 | |
08/05/2009 |
7.36
|
27,750 | 7.17 | 7.46 | 7.17 | 0 | 0 | 0 | |
07/05/2009 |
7.41
|
119,240 | 7.31 | 7.41 | 7.17 | 0 | 0 | 0 | |
06/05/2009 |
7.07
|
29,290 | 7.17 | 7.22 | 7.07 | 0 | 0 | 0 | |
05/05/2009 |
7.41
|
42,050 | 7.70 | 7.70 | 7.26 | 0 | 0 | 0 | |
04/05/2009 |
7.36
|
28,380 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
29/04/2009 |
7.02
|
17,240 | 6.73 | 7.02 | 6.73 | 0 | 0 | 0 | |
28/04/2009 |
6.93
|
7,590 | 6.93 | 6.93 | 6.73 | 0 | 0 | 0 | |
27/04/2009 |
6.73
|
11,610 | 7.02 | 7.02 | 6.73 | 0 | 0 | 0 | |
24/04/2009 |
7.02
|
46,730 | 7.17 | 7.17 | 6.83 | 0 | 0 | 0 | |
23/04/2009 |
7.02
|
29,470 | 7.31 | 7.31 | 7.02 | 0 | 0 | 0 | |
22/04/2009 |
7.17
|
33,230 | 7.22 | 7.26 | 6.98 | 0 | 0 | 0 | |
21/04/2009 |
6.98
|
55,890 | 7.31 | 7.31 | 6.98 | 0 | 0 | 0 | |
20/04/2009 |
7.31
|
15,390 | 7.31 | 7.31 | 7.31 | 0 | 1,200 | 0 | |
17/04/2009 |
7.70
|
64,310 | 7.75 | 7.75 | 7.07 | 0 | 0 | 0 | |
16/04/2009 |
7.41
|
67,500 | 7.41 | 7.41 | 7.22 | 0 | 0 | 0 | |
15/04/2009 |
7.07
|
129,640 | 7.12 | 7.46 | 6.98 | 200 | 0 | 0 | |
14/04/2009 |
7.12
|
73,950 | 7.12 | 7.12 | 6.93 | 0 | 0 | 0 | |
13/04/2009 |
6.78
|
1,420 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
10/04/2009 |
6.49
|
27,320 | 6.21 | 6.49 | 6.49 | 0 | 0 | 0 | |
09/04/2009 |
6.21
|
68,150 | 6.35 | 6.35 | 6.11 | 0 | 0 | 0 | |
08/04/2009 |
6.35
|
95,110 | 6.35 | 6.64 | 6.35 | 0 | 5,000 | 0 | |
07/04/2009 |
6.35
|
106,620 | 6.06 | 6.35 | 6.11 | 0 | 5,030 | 0 | |
03/04/2009 |
6.06
|
5,330 | 5.77 | 6.06 | 6.06 | 0 | 0 | 0 | |
02/04/2009 |
5.77
|
87,560 | 5.53 | 5.77 | 5.77 | 0 | 10,000 | 0 | |
01/04/2009 |
5.53
|
26,550 | 5.48 | 5.53 | 5.34 | 0 | 0 | 0 | |
31/03/2009 |
5.29
|
19,580 | 5.29 | 5.39 | 5.29 | 0 | 0 | 0 | |
30/03/2009 |
5.44
|
16,020 | 5.48 | 5.48 | 5.29 | 30 | 0 | 0 | |
27/03/2009 |
5.48
|
30,880 | 5.53 | 5.63 | 5.44 | 0 | 0 | 0 | |
26/03/2009 |
5.53
|
7,600 | 5.63 | 5.72 | 5.53 | 0 | 0 | 0 | |
25/03/2009 |
5.63
|
17,760 | 5.68 | 5.72 | 5.53 | 0 | 0 | 0 | |
24/03/2009 |
5.68
|
18,160 | 5.44 | 5.68 | 5.58 | 0 | 0 | 0 | |
23/03/2009 |
5.44
|
8,350 | 5.48 | 5.68 | 5.44 | 0 | 0 | 0 | |
20/03/2009 |
5.48
|
5,970 | 5.48 | 5.68 | 5.29 | 0 | 0 | 0 | |
19/03/2009 |
5.48
|
43,190 | 5.72 | 5.72 | 5.48 | 3,000 | 0 | 0 | |
18/03/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
18/03/2009 |
5.72
|
30,100 | 6.40 | 5.92 | 5.72 | 0 | 0 | 0 | |
17/03/2009 |
5.68
|
31,820 | 5.55 | 5.80 | 5.63 | 0 | 0 | 0 | |
16/03/2009 |
5.55
|
51,780 | 5.55 | 5.59 | 5.55 | 0 | 0 | 0 | |
13/03/2009 |
5.55
|
54,990 | 5.63 | 5.72 | 5.55 | 0 | 0 | 0 | |
12/03/2009 |
5.63
|
128,590 | 5.46 | 5.68 | 5.46 | 0 | 3,000 | 0 | |
11/03/2009 |
5.46
|
4,440 | 5.21 | 5.46 | 5.46 | 0 | 0 | 0 | |
10/03/2009 |
5.21
|
20,730 | 5.12 | 5.21 | 5.04 | 0 | 0 | 0 | |
09/03/2009 |
5.12
|
39,410 | 4.99 | 5.16 | 4.99 | 0 | 0 | 0 | |
06/03/2009 |
4.99
|
16,700 | 4.78 | 4.99 | 4.99 | 0 | 0 | 0 | |
05/03/2009 |
4.78
|
15,670 | 4.57 | 4.78 | 4.78 | 0 | 0 | 0 | |
04/03/2009 |
4.57
|
27,280 | 4.35 | 4.57 | 4.52 | 0 | 0 | 0 | |
03/03/2009 |
4.35
|
24,370 | 4.35 | 4.35 | 4.31 | 0 | 0 | 0 | |
02/03/2009 |
4.35
|
6,000 | 4.44 | 4.44 | 4.35 | 0 | 0 | 0 | |
27/02/2009 |
4.44
|
16,530 | 4.35 | 4.44 | 4.35 | 0 | 0 | 0 | |
26/02/2009 |
4.35
|
10,850 | 4.27 | 4.40 | 4.05 | 0 | 0 | 0 | |
25/02/2009 |
4.27
|
5,470 | 4.10 | 4.27 | 4.27 | 0 | 0 | 0 | |
24/02/2009 |
4.10
|
6,850 | 4.27 | 4.18 | 4.10 | 0 | 0 | 0 | |
23/02/2009 |
4.27
|
14,900 | 4.40 | 4.40 | 4.18 | 5,000 | 0 | 0 | |
20/02/2009 |
4.40
|
10,140 | 4.48 | 4.48 | 4.40 | 0 | 0 | 0 | |
19/02/2009 |
4.48
|
14,670 | 4.35 | 4.52 | 4.27 | 5,000 | 0 | 0 | |
18/02/2009 |
4.48
|
9,550 | 4.44 | 4.61 | 4.44 | 0 | 0 | 0 | |
17/02/2009 |
4.52
|
7,570 | 4.48 | 4.57 | 4.48 | 3,000 | 0 | 0 | |
16/02/2009 |
4.61
|
8,120 | 4.69 | 4.69 | 4.61 | 6,020 | 0 | 0 | |
13/02/2009 |
4.74
|
5,800 | 4.74 | 4.74 | 4.69 | 990 | 0 | 0 | |
12/02/2009 |
4.74
|
7,010 | 4.61 | 4.74 | 4.61 | 4,000 | 0 | 0 | |
11/02/2009 |
4.69
|
5,740 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
10/02/2009 |
4.69
|
1,510 | 4.65 | 4.69 | 4.65 | 0 | 0 | 0 |