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 |
30
30
30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
12 tháng
(2023-09-25) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
24 tháng
(2022-09-30) |
-5.82 | -16.26% | 1,222 | 200 | 0.0 |
30
35.90
30
|
36 tháng
(2021-10-05) |
13.49 | 81.68% | 107,880 | 8,600 | 0.3 |
12.79
48.98
30
|
60 tháng
(2019-10-16) |
20.89 | 229.43% | 744,864 | -195,700 | -2.7 |
8.02
48.98
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
3.41
|
600 | 3.51 | 3.51 | 3.39 | 0 | 0 | 0 | |
01/07/2009 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
30/06/2009 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
29/06/2009 |
3.51
|
1,500 | 3.41 | 3.51 | 3.51 | 0 | 0 | 0 | |
26/06/2009 |
3.41
|
1,700 | 3.41 | 3.41 | 3.34 | 0 | 0 | 0 | |
25/06/2009 |
3.41
|
700 | 3.60 | 3.76 | 3.41 | 0 | 0 | 0 | |
24/06/2009 |
3.60
|
200 | 3.32 | 3.60 | 3.44 | 0 | 0 | 0 | |
23/06/2009 |
3.32
|
6,900 | 3.51 | 3.51 | 3.30 | 0 | 0 | 0 | |
22/06/2009 |
3.51
|
13,100 | 3.65 | 3.65 | 3.39 | 0 | 0 | 0 | |
19/06/2009 |
3.65
|
2,700 | 3.74 | 3.74 | 3.53 | 0 | 0 | 0 | |
18/06/2009 |
3.74
|
1,700 | 3.53 | 3.74 | 3.69 | 0 | 0 | 0 | |
17/06/2009 |
3.53
|
500 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 | |
16/06/2009 |
3.60
|
11,600 | 3.69 | 3.69 | 3.53 | 0 | 0 | 0 | |
15/06/2009 |
3.69
|
13,300 | 3.74 | 3.76 | 3.69 | 0 | 0 | 0 | |
12/06/2009 |
3.74
|
9,100 | 3.90 | 4.14 | 3.74 | 0 | 0 | 0 | |
11/06/2009 |
3.90
|
10,600 | 3.67 | 3.90 | 3.69 | 0 | 0 | 0 | |
10/06/2009 |
3.67
|
4,200 | 3.90 | 3.90 | 3.67 | 0 | 0 | 0 | |
09/06/2009 |
3.90
|
7,200 | 3.88 | 4.14 | 3.88 | 0 | 0 | 0 | |
08/06/2009 |
3.88
|
8,400 | 3.67 | 3.88 | 3.88 | 0 | 0 | 0 | |
05/06/2009 |
3.67
|
20,100 | 3.51 | 3.76 | 3.55 | 0 | 0 | 0 | |
04/06/2009 |
3.51
|
1,100 | 3.46 | 3.53 | 3.51 | 0 | 0 | 0 | |
03/06/2009 |
3.46
|
400 | 3.51 | 3.51 | 3.46 | 0 | 0 | 0 | |
02/06/2009 |
3.51
|
5,000 | 3.39 | 3.58 | 3.44 | 0 | 0 | 0 | |
01/06/2009 |
3.39
|
6,600 | 3.20 | 3.39 | 3.20 | 0 | 0 | 0 | |
29/05/2009 |
3.20
|
3,900 | 3.13 | 3.37 | 3.13 | 0 | 0 | 0 | |
28/05/2009 |
3.13
|
4,200 | 3.32 | 3.32 | 3.13 | 0 | 0 | 0 | |
27/05/2009 |
3.32
|
3,000 | 3.44 | 3.44 | 3.32 | 0 | 0 | 0 | |
26/05/2009 |
3.44
|
3,100 | 3.48 | 3.48 | 3.39 | 0 | 0 | 0 | |
25/05/2009 |
3.48
|
11,100 | 3.23 | 3.48 | 3.27 | 0 | 0 | 0 | |
22/05/2009 |
3.23
|
7,800 | 3.32 | 3.44 | 3.23 | 0 | 0 | 0 | |
21/05/2009 |
3.32
|
20,900 | 3.16 | 3.37 | 3.27 | 0 | 0 | 0 | |
20/05/2009 |
3.16
|
2,600 | 3.04 | 3.25 | 3.16 | 0 | 0 | 0 | |
19/05/2009 |
3.04
|
4,700 | 3.02 | 3.04 | 3.04 | 0 | 0 | 0 | |
18/05/2009 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
15/05/2009 |
3.02
|
3,000 | 2.83 | 3.02 | 3.02 | 0 | 0 | 0 | |
14/05/2009 |
2.83
|
100 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
13/05/2009 |
2.83
|
100 | 2.88 | 2.88 | 2.83 | 0 | 0 | 0 | |
12/05/2009 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
11/05/2009 |
2.88
|
100 | 3.04 | 3.04 | 2.88 | 0 | 0 | 0 | |
08/05/2009 |
3.04
|
200 | 2.99 | 3.04 | 3.04 | 0 | 0 | 0 | |
07/05/2009 |
2.99
|
200 | 3.13 | 3.13 | 2.99 | 0 | 0 | 0 | |
06/05/2009 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
05/05/2009 |
3.13
|
500 | 3.11 | 3.13 | 3.13 | 0 | 0 | 0 | |
04/05/2009 |
3.11
|
1,500 | 2.92 | 3.11 | 3.11 | 0 | 0 | 0 | |
29/04/2009 |
2.92
|
0 | 2.95 | 2.92 | 2.92 | 0 | 0 | 0 | |
28/04/2009 |
2.95
|
1,500 | 2.90 | 2.95 | 2.92 | 0 | 0 | 0 | |
27/04/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
24/04/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
23/04/2009 |
2.90
|
0 | 2.92 | 2.90 | 2.90 | 0 | 0 | 0 | |
22/04/2009 |
2.92
|
600 | 2.78 | 2.92 | 2.81 | 0 | 0 | 0 | |
21/04/2009 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
20/04/2009 |
2.78
|
600 | 2.88 | 2.88 | 2.78 | 0 | 0 | 0 | |
17/04/2009 |
2.88
|
1,000 | 3.06 | 3.06 | 2.88 | 0 | 0 | 0 | |
16/04/2009 |
3.06
|
7,600 | 3.25 | 3.25 | 3.06 | 0 | 0 | 0 | |
15/04/2009 |
3.25
|
6,700 | 3.60 | 3.60 | 3.23 | 0 | 0 | 0 | |
14/04/2009 |
3.60
|
1,300 | 3.46 | 3.60 | 3.39 | 0 | 0 | 0 | |
13/04/2009 |
3.46
|
2,300 | 3.30 | 3.46 | 3.27 | 0 | 1,500 | 0 | |
10/04/2009 |
3.30
|
500 | 3.23 | 3.30 | 3.23 | 0 | 0 | 0 | |
09/04/2009 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
08/04/2009 |
3.23
|
200 | 3.37 | 3.37 | 3.23 | 0 | 0 | 0 | |
07/04/2009 |
3.37
|
700 | 3.60 | 3.60 | 3.37 | 0 | 0 | 0 | |
03/04/2009 |
3.60
|
500 | 3.41 | 3.60 | 3.60 | 0 | 0 | 0 | |
02/04/2009 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
01/04/2009 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
31/03/2009 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
30/03/2009 |
3.41
|
100 | 3.37 | 3.41 | 3.41 | 0 | 0 | 0 | |
27/03/2009 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
26/03/2009 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
25/03/2009 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
24/03/2009 |
3.37
|
100 | 3.18 | 3.37 | 3.37 | 0 | 0 | 0 | |
23/03/2009 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
20/03/2009 |
3.18
|
100 | 2.99 | 3.18 | 3.18 | 0 | 0 | 0 | |
19/03/2009 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
18/03/2009 |
2.99
|
3,100 | 2.81 | 2.99 | 2.99 | 0 | 0 | 0 | |
17/03/2009 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
16/03/2009 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
13/03/2009 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
12/03/2009 |
2.81
|
100 | 2.74 | 2.81 | 2.81 | 0 | 0 | 0 | |
11/03/2009 |
2.74
|
1,500 | 2.57 | 2.74 | 2.69 | 0 | 0 | 0 | |
10/03/2009: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
10/03/2009 |
2.57
|
500 | 2.41 | 2.57 | 2.57 | 0 | 0 | 0 | |
09/03/2009 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
06/03/2009 |
2.41
|
500 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
05/03/2009 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
04/03/2009 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
03/03/2009 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
02/03/2009 |
2.41
|
200 | 2.37 | 2.41 | 2.41 | 0 | 0 | 0 | |
27/02/2009 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
26/02/2009 |
2.37
|
0 | 2.49 | 2.37 | 2.37 | 0 | 0 | 0 | |
25/02/2009 |
2.49
|
300 | 2.37 | 2.49 | 2.30 | 0 | 0 | 0 | |
24/02/2009 |
2.37
|
2,000 | 2.26 | 2.37 | 2.06 | 0 | 0 | 0 | |
23/02/2009 |
2.26
|
700 | 2.34 | 2.34 | 2.19 | 0 | 0 | 0 | |
20/02/2009 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
19/02/2009 |
2.34
|
200 | 2.52 | 2.52 | 2.34 | 0 | 0 | 0 | |
18/02/2009 |
2.52
|
1,000 | 2.39 | 2.52 | 2.49 | 0 | 0 | 0 | |
17/02/2009 |
2.39
|
700 | 2.47 | 2.47 | 2.30 | 0 | 0 | 0 | |
16/02/2009 |
2.47
|
0 | 2.52 | 2.47 | 2.47 | 0 | 0 | 0 | |
13/02/2009 |
2.52
|
700 | 2.52 | 2.52 | 2.34 | 0 | 0 | 0 | |
12/02/2009 |
2.52
|
200 | 2.69 | 2.69 | 2.52 | 0 | 0 | 0 | |
11/02/2009 |
2.69
|
200 | 2.82 | 2.82 | 2.69 | 0 | 0 | 0 | |
10/02/2009 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |