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 |
103.70
103.70
103.70
|
2 tháng
(2024-07-22) |
-11.50 | -9.98% | 200 | 0 | 0 |
103.70
115.20
103.70
|
3 tháng
(2024-06-21) |
12.70 | 13.96% | 2,900 | 0 | 0 |
91
115.20
103.70
|
6 tháng
(2024-03-25) |
17.80 | 20.72% | 22,200 | -100 | -0.0 |
69.90
115.20
103.70
|
12 tháng
(2023-09-25) |
-26.30 | -20.23% | 38,900 | -200 | -0.0 |
69.90
130
103.70
|
24 tháng
(2022-09-30) |
15.40 | 17.44% | 1,668,183 | -100 | -0.0 |
68.50
143
103.70
|
36 tháng
(2021-10-05) |
23.70 | 29.62% | 1,724,587 | -100 | -0.0 |
67.10
143
103.70
|
60 tháng
(2019-10-16) |
-20.80 | -16.71% | 1,947,600 | -26,310 | -2.1 |
62.80
143
103.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
8.23
|
4,200 | 8.42 | 8.42 | 7.94 | 0 | 0 | 0 | |
01/07/2009 |
8.42
|
17,900 | 8.93 | 8.93 | 8.42 | 0 | 0 | 0 | |
30/06/2009 |
8.93
|
3,400 | 9.15 | 9.15 | 8.93 | 0 | 0 | 0 | |
29/06/2009 |
9.15
|
8,000 | 9.70 | 9.70 | 8.42 | 0 | 0 | 0 | |
26/06/2009 |
9.70
|
3,200 | 8.78 | 9.70 | 8.78 | 0 | 0 | 0 | |
25/06/2009 |
8.78
|
900 | 9.59 | 10.10 | 8.78 | 0 | 0 | 0 | |
24/06/2009 |
9.59
|
2,100 | 8.97 | 9.59 | 8.97 | 0 | 0 | 0 | |
23/06/2009 |
8.97
|
14,300 | 9.55 | 9.55 | 8.97 | 0 | 0 | 0 | |
22/06/2009 |
9.55
|
4,700 | 10.25 | 10.25 | 9.55 | 0 | 0 | 0 | |
19/06/2009 |
10.25
|
43,800 | 10.25 | 10.32 | 9.70 | 0 | 0 | 0 | |
18/06/2009 |
10.25
|
107,600 | 10.36 | 10.61 | 10.25 | 0 | 0 | 0 | |
17/06/2009 |
10.36
|
18,200 | 10.25 | 10.43 | 10.25 | 0 | 0 | 0 | |
16/06/2009 |
10.25
|
27,900 | 10.69 | 10.69 | 9.88 | 0 | 0 | 0 | |
15/06/2009 |
10.69
|
30,200 | 10.76 | 11.34 | 10.43 | 0 | 0 | 0 | |
12/06/2009 |
10.76
|
132,500 | 10.39 | 10.76 | 10.43 | 0 | 0 | 0 | |
11/06/2009 |
10.39
|
34,300 | 9.73 | 10.43 | 9.51 | 0 | 0 | 0 | |
10/06/2009 |
9.73
|
61,500 | 9.88 | 9.95 | 9.59 | 0 | 0 | 0 | |
09/06/2009 |
9.88
|
75,000 | 9.77 | 10.43 | 9.77 | 0 | 0 | 0 | |
08/06/2009 |
9.77
|
15,900 | 9.15 | 9.77 | 9.77 | 0 | 0 | 0 | |
05/06/2009 |
9.15
|
98,800 | 8.60 | 9.15 | 8.97 | 0 | 0 | 0 | |
04/06/2009 |
8.60
|
38,200 | 8.05 | 8.60 | 8.05 | 0 | 0 | 0 | |
03/06/2009 |
8.05
|
49,500 | 7.54 | 8.05 | 7.68 | 0 | 0 | 0 | |
02/06/2009 |
7.54
|
19,000 | 7.10 | 7.54 | 7.54 | 0 | 0 | 0 | |
01/06/2009 |
7.10
|
13,100 | 6.77 | 7.10 | 6.95 | 0 | 0 | 0 | |
29/05/2009 |
6.77
|
13,800 | 6.48 | 6.81 | 6.59 | 0 | 0 | 0 | |
28/05/2009 |
6.48
|
17,700 | 6.99 | 6.99 | 6.48 | 0 | 0 | 0 | |
27/05/2009 |
6.99
|
10,400 | 7.14 | 7.14 | 6.81 | 0 | 0 | 0 | |
26/05/2009 |
7.14
|
42,200 | 7.06 | 7.14 | 6.95 | 0 | 0 | 0 | |
25/05/2009 |
7.06
|
35,200 | 6.88 | 7.06 | 6.77 | 0 | 0 | 0 | |
22/05/2009 |
6.88
|
60,700 | 6.55 | 6.88 | 6.44 | 0 | 0 | 0 | |
21/05/2009 |
6.55
|
10,900 | 6.29 | 6.59 | 6.29 | 0 | 0 | 0 | |
20/05/2009 |
6.29
|
36,300 | 6.04 | 6.29 | 5.89 | 0 | 0 | 0 | |
19/05/2009 |
6.04
|
23,500 | 5.82 | 6.04 | 5.71 | 0 | 0 | 0 | |
18/05/2009 |
5.82
|
9,200 | 5.75 | 5.85 | 5.71 | 0 | 0 | 0 | |
15/05/2009 |
5.75
|
12,600 | 5.56 | 5.75 | 5.64 | 0 | 0 | 0 | |
14/05/2009 |
5.56
|
5,600 | 5.56 | 5.56 | 5.49 | 0 | 0 | 0 | |
13/05/2009 |
5.56
|
23,700 | 5.67 | 5.67 | 5.49 | 0 | 0 | 0 | |
12/05/2009 |
5.67
|
12,500 | 5.49 | 5.85 | 5.49 | 0 | 0 | 0 | |
11/05/2009 |
5.49
|
2,400 | 5.49 | 5.78 | 5.49 | 1,000 | 0 | 0 | |
08/05/2009 |
5.49
|
3,200 | 5.78 | 5.78 | 5.49 | 0 | 0 | 0 | |
07/05/2009 |
5.78
|
11,100 | 5.64 | 6.00 | 5.71 | 0 | 0 | 0 | |
06/05/2009 |
5.64
|
3,900 | 5.85 | 5.85 | 5.64 | 0 | 0 | 0 | |
05/05/2009 |
5.85
|
28,500 | 5.75 | 6.07 | 5.85 | 0 | 4,300 | 0 | |
04/05/2009 |
5.75
|
14,600 | 5.45 | 5.75 | 5.42 | 0 | 0 | 0 | |
29/04/2009 |
5.45
|
20,500 | 5.23 | 5.45 | 5.23 | 0 | 0 | 0 | |
28/04/2009 |
5.23
|
1,800 | 5.16 | 5.45 | 5.20 | 0 | 0 | 0 | |
27/04/2009 |
5.16
|
100 | 5.23 | 5.23 | 5.16 | 0 | 0 | 0 | |
24/04/2009 |
5.23
|
9,900 | 5.34 | 5.34 | 5.16 | 0 | 0 | 0 | |
23/04/2009 |
5.34
|
5,200 | 5.16 | 5.42 | 5.27 | 0 | 0 | 0 | |
22/04/2009 |
5.16
|
4,600 | 4.83 | 5.16 | 5.12 | 0 | 0 | 0 | |
21/04/2009 |
4.83
|
5,600 | 5.12 | 5.12 | 4.83 | 0 | 0 | 0 | |
20/04/2009 |
5.12
|
10,900 | 5.42 | 5.42 | 5.09 | 0 | 0 | 0 | |
17/04/2009 |
5.42
|
6,600 | 5.60 | 5.85 | 5.31 | 0 | 0 | 0 | |
16/04/2009 |
5.60
|
3,000 | 5.60 | 5.71 | 5.60 | 0 | 0 | 0 | |
15/04/2009 |
5.60
|
1,400 | 6.04 | 6.04 | 5.56 | 0 | 0 | 0 | |
14/04/2009 |
6.04
|
4,700 | 5.96 | 6.22 | 5.85 | 0 | 0 | 0 | |
13/04/2009 |
5.96
|
21,800 | 5.56 | 5.96 | 5.93 | 0 | 0 | 0 | |
10/04/2009 |
5.56
|
21,900 | 5.49 | 5.67 | 5.49 | 0 | 0 | 0 | |
09/04/2009 |
5.49
|
2,500 | 5.67 | 5.67 | 5.49 | 0 | 0 | 0 | |
08/04/2009 |
5.67
|
600 | 5.67 | 5.67 | 5.56 | 0 | 0 | 0 | |
07/04/2009 |
5.67
|
3,800 | 5.42 | 5.67 | 5.53 | 0 | 0 | 0 | |
03/04/2009 |
5.42
|
5,700 | 5.34 | 5.45 | 5.12 | 0 | 0 | 0 | |
02/04/2009 |
5.34
|
6,500 | 5.31 | 5.34 | 5.23 | 0 | 0 | 0 | |
01/04/2009 |
5.31
|
9,300 | 5.23 | 5.31 | 5.23 | 0 | 0 | 0 | |
31/03/2009 |
5.23
|
600 | 5.27 | 5.27 | 5.16 | 0 | 0 | 0 | |
30/03/2009 |
5.27
|
2,900 | 5.23 | 5.27 | 5.20 | 0 | 0 | 0 | |
27/03/2009 |
5.23
|
300 | 5.12 | 5.31 | 5.23 | 0 | 0 | 0 | |
26/03/2009 |
5.12
|
3,600 | 5.31 | 5.31 | 5.12 | 0 | 0 | 0 | |
25/03/2009 |
5.31
|
3,800 | 5.27 | 5.31 | 5.05 | 0 | 0 | 0 | |
24/03/2009 |
5.27
|
500 | 5.20 | 5.31 | 5.09 | 0 | 0 | 0 | |
23/03/2009 |
5.20
|
2,100 | 5.09 | 5.20 | 5.05 | 100 | 0 | 0 | |
20/03/2009 |
5.09
|
3,400 | 5.20 | 5.20 | 5.09 | 0 | 0 | 0 | |
19/03/2009: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
19/03/2009 |
5.20
|
2,900 | 5.38 | 5.38 | 5.05 | 0 | 0 | 0 | |
18/03/2009 |
5.38
|
9,400 | 5.34 | 5.56 | 5.06 | 0 | 0 | 0 | |
17/03/2009 |
5.34
|
2,500 | 5.09 | 5.38 | 5.16 | 0 | 0 | 0 | |
16/03/2009 |
5.09
|
1,000 | 5.09 | 5.16 | 5.09 | 0 | 0 | 0 | |
13/03/2009 |
5.09
|
6,900 | 5.38 | 5.38 | 5.06 | 0 | 0 | 0 | |
12/03/2009 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
11/03/2009 |
5.38
|
1,000 | 5.13 | 5.38 | 5.38 | 0 | 0 | 0 | |
10/03/2009 |
5.13
|
1,000 | 5.38 | 5.38 | 5.06 | 0 | 0 | 0 | |
09/03/2009 |
5.38
|
1,400 | 5.06 | 5.38 | 5.16 | 0 | 0 | 0 | |
06/03/2009 |
5.06
|
100 | 5.02 | 5.06 | 5.06 | 0 | 0 | 0 | |
05/03/2009 |
5.02
|
1,000 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
04/03/2009 |
5.02
|
2,500 | 4.98 | 5.13 | 5.02 | 0 | 0 | 0 | |
03/03/2009 |
4.98
|
2,900 | 5.02 | 5.02 | 4.98 | 0 | 0 | 0 | |
02/03/2009 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
27/02/2009 |
5.02
|
1,200 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
26/02/2009 |
5.02
|
1,000 | 5.06 | 5.06 | 5.02 | 0 | 0 | 0 | |
25/02/2009 |
5.06
|
3,400 | 4.95 | 5.16 | 5.02 | 0 | 0 | 0 | |
24/02/2009 |
4.95
|
500 | 4.91 | 4.95 | 4.95 | 0 | 0 | 0 | |
23/02/2009 |
4.91
|
1,100 | 5.06 | 5.06 | 4.91 | 0 | 0 | 0 | |
20/02/2009 |
5.06
|
100 | 5.27 | 5.27 | 5.06 | 0 | 0 | 0 | |
19/02/2009 |
5.27
|
2,400 | 5.34 | 5.34 | 5.16 | 0 | 0 | 0 | |
18/02/2009 |
5.34
|
2,800 | 5.45 | 5.45 | 5.34 | 0 | 0 | 0 | |
17/02/2009 |
5.45
|
5,200 | 5.49 | 5.49 | 5.38 | 0 | 0 | 0 | |
16/02/2009 |
5.49
|
2,000 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
13/02/2009 |
5.49
|
1,700 | 5.49 | 5.49 | 5.45 | 0 | 1,500 | 0 | |
12/02/2009 |
5.49
|
3,700 | 5.52 | 5.52 | 5.45 | 0 | 0 | 0 | |
11/02/2009 |
5.52
|
200 | 5.49 | 5.52 | 5.52 | 0 | 0 | 0 | |
10/02/2009 |
5.49
|
800 | 5.56 | 5.56 | 5.49 | 0 | 0 | 0 |