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% | 600 | 0 | 0 |
19
19
19
|
2 tháng
(2024-07-22) |
0 | 0% | 600 | 0 | 0 |
19
19
19
|
3 tháng
(2024-06-21) |
2 | 11.76% | 3,100 | 0 | 0 |
17
19
19
|
6 tháng
(2024-03-25) |
4 | 26.67% | 57,211 | 0 | 0 |
13.70
19
19
|
12 tháng
(2023-09-25) |
2.78 | 17.10% | 81,952 | -6,933 | -0.1 |
12.56
19
19
|
24 tháng
(2022-09-30) |
6.74 | 55% | 154,567 | -20,533 | -0.3 |
10.65
19.43
19
|
36 tháng
(2021-10-05) |
6.60 | 53.24% | 222,754 | -20,537 | -0.3 |
10.65
19.43
19
|
60 tháng
(2019-10-16) |
10.55 | 124.79% | 396,884 | -16,733 | -0.3 |
6.31
19.43
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/04/2009 |
1.79
|
610 | 1.71 | 1.79 | 1.72 | 0 | 0 | 0 | |
31/03/2009 |
1.71
|
660 | 1.79 | 1.79 | 1.71 | 0 | 0 | 0 | |
30/03/2009 |
1.79
|
2,270 | 1.74 | 1.79 | 1.74 | 0 | 0 | 0 | |
27/03/2009 |
1.74
|
1,710 | 1.74 | 1.79 | 1.74 | 0 | 0 | 0 | |
26/03/2009 |
1.74
|
5,820 | 1.71 | 1.79 | 1.74 | 0 | 0 | 0 | |
25/03/2009 |
1.71
|
500 | 1.76 | 1.76 | 1.71 | 0 | 0 | 0 | |
24/03/2009 |
1.76
|
5,120 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 | |
23/03/2009 |
1.76
|
20 | 1.76 | 1.76 | 1.72 | 0 | 0 | 0 | |
20/03/2009 |
1.76
|
5,380 | 1.71 | 1.76 | 1.71 | 0 | 0 | 0 | |
19/03/2009 |
1.71
|
2,250 | 1.79 | 1.79 | 1.71 | 2,000 | 0 | 0 | |
18/03/2009 |
1.79
|
80 | 1.74 | 1.79 | 1.74 | 0 | 0 | 0 | |
17/03/2009 |
1.74
|
930 | 1.79 | 1.79 | 1.74 | 0 | 0 | 0 | |
16/03/2009 |
1.79
|
180 | 1.86 | 1.86 | 1.79 | 0 | 0 | 0 | |
13/03/2009 |
1.86
|
10 | 1.81 | 1.86 | 1.86 | 0 | 0 | 0 | |
12/03/2009 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
11/03/2009 |
1.81
|
4,430 | 1.79 | 1.81 | 1.79 | 0 | 0 | 0 | |
10/03/2009: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
10/03/2009 |
1.79
|
820 | 1.71 | 1.79 | 1.71 | 0 | 0 | 0 | |
09/03/2009 |
1.71
|
12,880 | 1.79 | 1.79 | 1.71 | 0 | 0 | 0 | |
06/03/2009 |
1.79
|
100 | 1.79 | 1.79 | 1.79 | 100 | 0 | 0 | |
05/03/2009 |
1.79
|
10 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
04/03/2009 |
1.79
|
100 | 1.74 | 1.79 | 1.79 | 0 | 0 | 0 | |
03/03/2009 |
1.74
|
10 | 1.67 | 1.74 | 1.74 | 0 | 0 | 0 | |
02/03/2009 |
1.67
|
1,100 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
27/02/2009 |
1.67
|
440 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
26/02/2009 |
1.67
|
3,990 | 1.71 | 1.71 | 1.67 | 0 | 0 | 0 | |
25/02/2009 |
1.71
|
2,410 | 1.62 | 1.71 | 1.66 | 0 | 0 | 0 | |
24/02/2009 |
1.62
|
3,890 | 1.64 | 1.64 | 1.62 | 0 | 0 | 0 | |
23/02/2009 |
1.64
|
5,000 | 1.71 | 1.71 | 1.62 | 0 | 0 | 0 | |
20/02/2009 |
1.71
|
7,570 | 1.69 | 1.71 | 1.62 | 0 | 0 | 0 | |
19/02/2009 |
1.69
|
11,360 | 1.62 | 1.69 | 1.62 | 0 | 0 | 0 | |
18/02/2009 |
1.62
|
8,960 | 1.69 | 1.69 | 1.62 | 0 | 0 | 0 | |
17/02/2009 |
1.69
|
1,010 | 1.77 | 1.77 | 1.69 | 0 | 0 | 0 | |
16/02/2009 |
1.77
|
3,050 | 1.75 | 1.77 | 1.67 | 0 | 0 | 0 | |
13/02/2009 |
1.75
|
530 | 1.75 | 1.75 | 1.71 | 0 | 0 | 0 | |
12/02/2009 |
1.75
|
6,500 | 1.71 | 1.79 | 1.75 | 0 | 0 | 0 | |
11/02/2009 |
1.71
|
7,860 | 1.62 | 1.71 | 1.71 | 0 | 0 | 0 | |
10/02/2009 |
1.62
|
11,400 | 1.71 | 1.71 | 1.62 | 2,000 | 0 | 0 | |
09/02/2009 |
1.71
|
2,200 | 1.79 | 1.79 | 1.71 | 0 | 0 | 0 | |
06/02/2009 |
1.79
|
450 | 1.71 | 1.79 | 1.79 | 0 | 0 | 0 | |
05/02/2009 |
1.71
|
600 | 1.71 | 1.71 | 1.62 | 0 | 0 | 0 | |
04/02/2009 |
1.71
|
30 | 1.64 | 1.71 | 1.71 | 0 | 0 | 0 | |
03/02/2009 |
1.64
|
2,470 | 1.72 | 1.80 | 1.64 | 0 | 0 | 0 | |
02/02/2009 |
1.72
|
2,870 | 1.71 | 1.72 | 1.62 | 0 | 0 | 0 | |
23/01/2009 |
1.71
|
610 | 1.71 | 1.71 | 1.69 | 0 | 0 | 0 | |
22/01/2009 |
1.71
|
2,910 | 1.62 | 1.71 | 1.62 | 0 | 0 | 0 | |
21/01/2009 |
1.62
|
2,110 | 1.62 | 1.67 | 1.62 | 0 | 0 | 0 | |
20/01/2009 |
1.62
|
4,300 | 1.62 | 1.67 | 1.62 | 0 | 0 | 0 | |
19/01/2009 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
16/01/2009 |
1.62
|
9,010 | 1.71 | 1.71 | 1.62 | 0 | 0 | 0 | |
15/01/2009 |
1.71
|
10 | 1.62 | 1.71 | 1.71 | 0 | 0 | 0 | |
14/01/2009 |
1.62
|
580 | 1.62 | 1.69 | 1.54 | 0 | 0 | 0 | |
13/01/2009 |
1.62
|
3,070 | 1.62 | 1.67 | 1.62 | 0 | 0 | 0 | |
12/01/2009 |
1.62
|
3,000 | 1.62 | 1.64 | 1.62 | 0 | 0 | 0 | |
09/01/2009 |
1.62
|
3,220 | 1.66 | 1.66 | 1.59 | 0 | 0 | 0 | |
08/01/2009 |
1.66
|
6,970 | 1.69 | 1.69 | 1.61 | 0 | 0 | 0 | |
07/01/2009 |
1.69
|
3,770 | 1.69 | 1.75 | 1.62 | 0 | 0 | 0 | |
06/01/2009 |
1.69
|
410 | 1.66 | 1.71 | 1.62 | 0 | 0 | 0 | |
05/01/2009 |
1.66
|
740 | 1.72 | 1.72 | 1.64 | 0 | 0 | 0 | |
02/01/2009 |
1.72
|
10 | 1.71 | 1.72 | 1.72 | 0 | 0 | 0 | |
31/12/2008 |
1.71
|
610 | 1.67 | 1.71 | 1.59 | 0 | 0 | 0 | |
30/12/2008 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
29/12/2008 |
1.67
|
10 | 1.64 | 1.67 | 1.67 | 0 | 0 | 0 | |
26/12/2008 |
1.64
|
10 | 1.58 | 1.64 | 1.64 | 0 | 0 | 0 | |
25/12/2008 |
1.58
|
4,060 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 | |
24/12/2008 |
1.58
|
2,540 | 1.66 | 1.71 | 1.58 | 0 | 0 | 0 | |
23/12/2008 |
1.66
|
10 | 1.62 | 1.66 | 1.66 | 0 | 0 | 0 | |
22/12/2008 |
1.62
|
2,020 | 1.59 | 1.62 | 1.59 | 0 | 0 | 0 | |
19/12/2008 |
1.59
|
900 | 1.54 | 1.59 | 1.54 | 0 | 0 | 0 | |
18/12/2008 |
1.54
|
12,220 | 1.62 | 1.62 | 1.54 | 0 | 0 | 0 | |
17/12/2008 |
1.62
|
100 | 1.66 | 1.66 | 1.62 | 0 | 0 | 0 | |
16/12/2008 |
1.66
|
1,100 | 1.74 | 1.74 | 1.66 | 0 | 0 | 0 | |
15/12/2008 |
1.74
|
110 | 1.72 | 1.74 | 1.72 | 0 | 0 | 0 | |
12/12/2008 |
1.72
|
3,710 | 1.71 | 1.72 | 1.62 | 0 | 0 | 0 | |
11/12/2008 |
1.71
|
10 | 1.69 | 1.71 | 1.71 | 0 | 0 | 0 | |
10/12/2008 |
1.69
|
230 | 1.62 | 1.69 | 1.67 | 0 | 0 | 0 | |
09/12/2008 |
1.62
|
1,560 | 1.69 | 1.69 | 1.62 | 0 | 0 | 0 | |
08/12/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
08/12/2008 |
1.69
|
4,880 | 1.77 | 1.77 | 1.69 | 4,000 | 0 | 0 | |
05/12/2008 |
1.77
|
7,370 | 1.81 | 1.84 | 1.77 | 2,830 | 0 | 0 | |
04/12/2008 |
1.81
|
3,310 | 1.81 | 1.84 | 1.81 | 0 | 0 | 0 | |
03/12/2008 |
1.81
|
8,900 | 1.90 | 1.91 | 1.81 | 2,170 | 0 | 0 | |
02/12/2008 |
1.90
|
18,380 | 1.81 | 1.90 | 1.77 | 14,000 | 0 | 0 | |
01/12/2008 |
1.81
|
36,340 | 1.73 | 1.81 | 1.74 | 7,000 | 0 | 0 | |
28/11/2008 |
1.73
|
3,800 | 1.66 | 1.73 | 1.73 | 0 | 0 | 0 | |
27/11/2008 |
1.66
|
1,500 | 1.63 | 1.66 | 1.66 | 0 | 0 | 0 | |
26/11/2008 |
1.63
|
13,380 | 1.57 | 1.63 | 1.57 | 0 | 0 | 0 | |
25/11/2008 |
1.57
|
5,510 | 1.56 | 1.63 | 1.57 | 0 | 0 | 0 | |
24/11/2008 |
1.56
|
3,900 | 1.63 | 1.68 | 1.56 | 0 | 0 | 0 | |
21/11/2008 |
1.63
|
3,350 | 1.57 | 1.63 | 1.57 | 0 | 0 | 0 | |
20/11/2008 |
1.57
|
4,810 | 1.57 | 1.57 | 1.50 | 0 | 0 | 0 | |
19/11/2008 |
1.57
|
2,200 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
18/11/2008 |
1.57
|
5,000 | 1.63 | 1.63 | 1.57 | 0 | 0 | 0 | |
17/11/2008 |
1.63
|
2,590 | 1.57 | 1.63 | 1.50 | 0 | 0 | 0 | |
14/11/2008 |
1.57
|
1,950 | 1.57 | 1.64 | 1.54 | 0 | 0 | 0 | |
13/11/2008 |
1.57
|
5,120 | 1.63 | 1.63 | 1.56 | 0 | 0 | 0 | |
12/11/2008 |
1.63
|
6,000 | 1.70 | 1.70 | 1.63 | 0 | 0 | 0 | |
11/11/2008 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
10/11/2008 |
1.70
|
1,310 | 1.64 | 1.70 | 1.70 | 0 | 0 | 0 | |
07/11/2008 |
1.64
|
4,240 | 1.58 | 1.64 | 1.51 | 0 | 0 | 0 | |
06/11/2008 |
1.58
|
7,360 | 1.64 | 1.64 | 1.57 | 300 | 0 | 0 | |
05/11/2008 |
1.64
|
6,700 | 1.57 | 1.64 | 1.64 | 0 | 0 | 0 |