Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.30 | -2.27% | 34,500 | 400 | 0.0 |
12.30
13.50
12.90
|
2 tháng
(2024-07-22) |
-0.30 | -2.27% | 93,700 | -1,900 | -0.0 |
12.30
13.50
12.90
|
3 tháng
(2024-06-20) |
-0.10 | -0.77% | 194,700 | 15,405 | 0.2 |
12.30
13.90
12.90
|
6 tháng
(2024-03-22) |
-0.37 | -2.79% | 953,300 | 226,605 | 3.2 |
12.05
14.96
12.90
|
12 tháng
(2023-09-25) |
2.26 | 21.29% | 2,052,800 | 503,505 | 7.1 |
10.35
14.96
12.90
|
24 tháng
(2022-09-29) |
1.29 | 11.12% | 5,450,696 | 503,205 | 7.1 |
4.75
14.96
12.90
|
36 tháng
(2021-10-04) |
-2.72 | -17.39% | 10,800,372 | 672,427 | 10.1 |
4.75
19.19
12.90
|
60 tháng
(2019-10-15) |
8.06 | 166.34% | 13,235,436 | 948,815 | 13.3 |
3.98
19.19
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2009 |
3.77
|
500 | 3.93 | 3.93 | 3.77 | 0 | 0 | 0 | |
30/06/2009 |
3.93
|
5,100 | 4.17 | 4.17 | 3.93 | 0 | 0 | 0 | |
29/06/2009 |
4.17
|
1,000 | 4.38 | 4.38 | 4.17 | 0 | 0 | 0 | |
26/06/2009 |
4.38
|
600 | 4.27 | 4.38 | 3.99 | 0 | 0 | 0 | |
25/06/2009 |
4.27
|
7,400 | 4.33 | 4.36 | 4.27 | 0 | 0 | 0 | |
24/06/2009 |
4.33
|
6,000 | 4.05 | 4.33 | 4.33 | 0 | 0 | 0 | |
23/06/2009 |
4.05
|
7,100 | 4.35 | 4.35 | 4.05 | 0 | 0 | 0 | |
22/06/2009 |
4.35
|
5,500 | 4.62 | 4.62 | 4.25 | 0 | 0 | 0 | |
19/06/2009 |
4.62
|
700 | 4.52 | 4.76 | 4.50 | 0 | 0 | 0 | |
18/06/2009 |
4.52
|
21,900 | 4.52 | 4.82 | 4.52 | 0 | 0 | 0 | |
17/06/2009 |
4.52
|
12,800 | 4.23 | 4.52 | 4.25 | 0 | 0 | 0 | |
16/06/2009 |
4.23
|
8,100 | 4.50 | 4.50 | 4.23 | 0 | 0 | 0 | |
15/06/2009 |
4.50
|
13,300 | 4.72 | 4.72 | 4.50 | 0 | 0 | 0 | |
12/06/2009 |
4.72
|
14,900 | 4.92 | 5.00 | 4.66 | 0 | 0 | 0 | |
11/06/2009 |
4.92
|
3,600 | 5.04 | 5.12 | 4.92 | 0 | 0 | 0 | |
10/06/2009 |
5.04
|
10,300 | 5.42 | 5.56 | 5.04 | 0 | 0 | 0 | |
09/06/2009 |
5.42
|
43,100 | 5.08 | 5.42 | 5.36 | 0 | 0 | 0 | |
08/06/2009 |
5.08
|
6,400 | 4.78 | 5.08 | 5.08 | 0 | 0 | 0 | |
05/06/2009 |
4.78
|
61,000 | 4.52 | 4.80 | 4.60 | 0 | 0 | 0 | |
04/06/2009 |
4.52
|
20,700 | 4.56 | 4.56 | 4.36 | 0 | 0 | 0 | |
03/06/2009 |
4.56
|
4,500 | 4.64 | 4.64 | 4.36 | 0 | 0 | 0 | |
02/06/2009 |
4.64
|
17,300 | 4.70 | 4.76 | 4.42 | 0 | 0 | 0 | |
01/06/2009 |
4.70
|
10,200 | 4.66 | 4.70 | 4.66 | 0 | 0 | 0 | |
29/05/2009 |
4.66
|
2,600 | 4.60 | 4.76 | 4.66 | 1,100 | 0 | 0 | |
28/05/2009 |
4.60
|
54,800 | 4.58 | 4.70 | 4.56 | 0 | 0 | 0 | |
27/05/2009 |
4.58
|
41,300 | 4.36 | 4.58 | 4.33 | 300 | 0 | 0 | |
26/05/2009 |
4.36
|
7,600 | 4.46 | 4.46 | 4.27 | 100 | 0 | 0 | |
25/05/2009 |
4.46
|
7,200 | 4.27 | 4.52 | 4.21 | 0 | 0 | 0 | |
22/05/2009 |
4.27
|
9,600 | 4.36 | 4.38 | 4.27 | 0 | 0 | 0 | |
21/05/2009 |
4.36
|
15,400 | 4.21 | 4.46 | 4.36 | 0 | 0 | 0 | |
20/05/2009 |
4.21
|
10,300 | 4.07 | 4.21 | 4.21 | 0 | 0 | 0 | |
19/05/2009 |
4.07
|
3,000 | 3.83 | 4.07 | 3.87 | 0 | 0 | 0 | |
18/05/2009 |
3.83
|
300 | 4.11 | 4.11 | 3.83 | 0 | 0 | 0 | |
15/05/2009 |
4.11
|
100 | 3.79 | 4.11 | 4.11 | 0 | 0 | 0 | |
14/05/2009 |
3.79
|
6,100 | 3.87 | 4.13 | 3.79 | 0 | 0 | 0 | |
13/05/2009 |
3.87
|
13,600 | 4.07 | 4.11 | 3.87 | 0 | 0 | 0 | |
12/05/2009 |
4.07
|
12,600 | 3.83 | 4.07 | 3.85 | 0 | 0 | 0 | |
11/05/2009 |
3.83
|
1,000 | 4.03 | 4.03 | 3.83 | 0 | 0 | 0 | |
08/05/2009 |
4.03
|
1,000 | 4.33 | 4.35 | 4.03 | 0 | 0 | 0 | |
07/05/2009 |
4.33
|
800 | 4.56 | 4.56 | 4.33 | 0 | 0 | 0 | |
06/05/2009 |
4.56
|
500 | 4.36 | 4.56 | 4.56 | 0 | 100 | 0 | |
05/05/2009 |
4.36
|
1,000 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
04/05/2009 |
4.36
|
900 | 4.11 | 4.38 | 4.36 | 0 | 0 | 0 | |
29/04/2009 |
4.11
|
3,200 | 4.40 | 4.40 | 4.11 | 0 | 0 | 0 | |
28/04/2009 |
4.40
|
2,800 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 | |
27/04/2009 |
4.70
|
100 | 3.89 | 4.70 | 4.70 | 100 | 100 | 0 | |
24/04/2009 |
3.89
|
1,200 | 4.19 | 4.44 | 3.89 | 0 | 0 | 0 | |
23/04/2009 |
4.19
|
2,500 | 4.42 | 4.42 | 4.15 | 0 | 0 | 0 | |
22/04/2009 |
4.42
|
1,000 | 4.15 | 4.42 | 4.42 | 0 | 0 | 0 | |
21/04/2009 |
4.15
|
100 | 4.44 | 4.44 | 4.15 | 100 | 0 | 0 | |
20/04/2009 |
4.44
|
100 | 4.76 | 4.76 | 4.44 | 0 | 0 | 0 | |
17/04/2009 |
4.76
|
700 | 4.96 | 4.96 | 4.76 | 0 | 0 | 0 | |
16/04/2009 |
4.96
|
1,800 | 5.00 | 5.28 | 4.66 | 0 | 0 | 0 | |
15/04/2009 |
5.00
|
6,200 | 4.80 | 5.14 | 5.00 | 0 | 0 | 0 | |
14/04/2009 |
4.80
|
2,900 | 5.18 | 5.18 | 4.80 | 0 | 0 | 0 | |
13/04/2009 |
5.18
|
3,200 | 5.16 | 5.56 | 5.06 | 0 | 0 | 0 | |
10/04/2009 |
5.16
|
1,200 | 4.96 | 5.30 | 5.16 | 0 | 0 | 0 | |
09/04/2009 |
4.96
|
600 | 4.74 | 4.96 | 4.96 | 0 | 0 | 0 | |
08/04/2009 |
4.74
|
800 | 5.32 | 5.32 | 4.74 | 0 | 0 | 0 | |
07/04/2009 |
5.32
|
3,400 | 5.26 | 5.32 | 4.86 | 0 | 0 | 0 | |
03/04/2009 |
5.26
|
2,300 | 5.04 | 5.36 | 5.16 | 0 | 0 | 0 | |
02/04/2009 |
5.04
|
2,000 | 5.42 | 5.42 | 5.04 | 0 | 0 | 0 | |
01/04/2009 |
5.42
|
0 | 5.46 | 5.42 | 5.42 | 0 | 0 | 0 | |
31/03/2009 |
5.46
|
2,000 | 5.36 | 5.46 | 5.34 | 0 | 0 | 0 | |
30/03/2009 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
27/03/2009 |
5.36
|
700 | 5.10 | 5.36 | 5.36 | 0 | 0 | 0 | |
26/03/2009 |
5.10
|
1,000 | 5.04 | 5.10 | 5.06 | 0 | 0 | 0 | |
25/03/2009: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
25/03/2009 |
5.04
|
1,000 | 4.72 | 5.04 | 5.04 | 0 | 0 | 0 | |
24/03/2009 |
4.72
|
2,200 | 4.72 | 5.04 | 4.53 | 0 | 0 | 0 | |
23/03/2009 |
4.72
|
400 | 4.82 | 4.82 | 4.72 | 0 | 0 | 0 | |
20/03/2009 |
4.82
|
1,000 | 4.82 | 5.10 | 4.82 | 0 | 0 | 0 | |
19/03/2009 |
4.82
|
1,100 | 4.72 | 5.04 | 4.82 | 0 | 0 | 0 | |
18/03/2009 |
4.72
|
700 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
17/03/2009 |
4.72
|
1,700 | 4.44 | 4.72 | 4.21 | 0 | 0 | 0 | |
16/03/2009 |
4.44
|
1,200 | 4.68 | 4.74 | 4.42 | 0 | 0 | 0 | |
13/03/2009 |
4.68
|
7,300 | 4.91 | 5.08 | 4.68 | 0 | 0 | 0 | |
12/03/2009 |
4.91
|
3,000 | 5.14 | 5.27 | 4.91 | 0 | 0 | 0 | |
11/03/2009 |
5.14
|
3,800 | 5.27 | 5.63 | 5.14 | 0 | 0 | 0 | |
10/03/2009 |
5.27
|
900 | 5.67 | 5.70 | 5.27 | 0 | 0 | 0 | |
09/03/2009 |
5.67
|
500 | 6.04 | 6.04 | 5.67 | 0 | 0 | 0 | |
06/03/2009 |
6.04
|
1,000 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
05/03/2009 |
6.04
|
4,200 | 6.04 | 6.61 | 5.48 | 0 | 0 | 0 |