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) |
-3.70 | -20.90% | 62,200 | 0 | 0 |
14
17.70
14
|
2 tháng
(2024-07-22) |
-4.50 | -24.32% | 283,000 | 17,000 | 0.4 |
14
22
14
|
3 tháng
(2024-06-20) |
1.50 | 12% | 404,400 | 15,500 | 0.3 |
12.50
24.40
14
|
6 tháng
(2024-03-25) |
-3.50 | -20% | 456,800 | 15,000 | 0.3 |
12
24.40
14
|
12 tháng
(2023-09-25) |
-2.20 | -13.58% | 675,600 | 17,500 | 0.4 |
12
24.40
14
|
24 tháng
(2022-09-29) |
1.40 | 11.11% | 944,934 | 12,370 | 0.3 |
8.50
24.40
14
|
36 tháng
(2021-10-04) |
4.80 | 52.17% | 2,393,774 | 4,840 | 0.2 |
8.50
24.40
14
|
60 tháng
(2019-10-15) |
8 | 133.33% | 3,119,810 | -559,578 | -3.6 |
4.40
24.40
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/03/2009 |
10.62
|
4,100 | 10.74 | 10.78 | 10.58 | 0 | 0 | 0 | |
05/03/2009 |
10.74
|
6,000 | 10.74 | 11.30 | 10.66 | 0 | 0 | 0 | |
04/03/2009 |
10.74
|
5,200 | 10.54 | 10.78 | 10.31 | 0 | 0 | 0 | |
03/03/2009 |
10.54
|
7,000 | 10.94 | 10.94 | 10.50 | 300 | 0 | 0 | |
02/03/2009 |
10.94
|
3,500 | 11.77 | 11.77 | 10.94 | 0 | 0 | 0 | |
27/02/2009 |
11.77
|
34,100 | 11.06 | 11.81 | 10.31 | 0 | 0 | 0 | |
26/02/2009 |
11.06
|
8,800 | 11.57 | 11.57 | 11.06 | 0 | 0 | 0 | |
25/02/2009 |
11.57
|
12,000 | 11.46 | 12.01 | 11.34 | 500 | 0 | 0 | |
24/02/2009 |
11.46
|
26,400 | 10.74 | 11.46 | 10.78 | 1,500 | 0 | 0 | |
23/02/2009 |
10.74
|
24,800 | 10.19 | 10.74 | 10.70 | 0 | 0 | 0 | |
20/02/2009 |
10.19
|
23,900 | 9.71 | 10.19 | 9.79 | 0 | 0 | 0 | |
19/02/2009 |
9.71
|
9,300 | 9.28 | 9.75 | 9.35 | 0 | 0 | 0 | |
18/02/2009 |
9.28
|
4,100 | 9.79 | 9.79 | 9.28 | 0 | 0 | 0 | |
17/02/2009 |
9.79
|
3,100 | 10.07 | 10.07 | 9.79 | 0 | 0 | 0 | |
16/02/2009 |
10.07
|
7,400 | 9.99 | 10.07 | 9.83 | 0 | 1,000 | 0 | |
13/02/2009 |
9.99
|
7,600 | 9.51 | 10.07 | 9.51 | 0 | 0 | 0 | |
12/02/2009 |
9.51
|
4,400 | 9.91 | 9.91 | 9.35 | 0 | 0 | 0 | |
11/02/2009 |
9.91
|
7,400 | 10.66 | 10.66 | 9.91 | 0 | 0 | 0 | |
10/02/2009 |
10.66
|
12,100 | 11.50 | 11.50 | 10.54 | 0 | 0 | 0 | |
09/02/2009 |
11.50
|
5,800 | 11.18 | 11.50 | 10.98 | 0 | 0 | 0 | |
06/02/2009 |
11.18
|
15,300 | 11.73 | 11.73 | 10.94 | 0 | 0 | 0 | |
05/02/2009 |
11.73
|
2,400 | 12.41 | 12.41 | 11.73 | 0 | 0 | 0 | |
04/02/2009 |
12.41
|
6,300 | 13.28 | 13.68 | 12.41 | 0 | 0 | 0 | |
03/02/2009 |
13.28
|
500 | 14.27 | 14.27 | 13.28 | 0 | 0 | 0 | |
02/02/2009 |
14.27
|
100 | 14.03 | 14.27 | 14.27 | 0 | 0 | 0 | |
23/01/2009 |
14.03
|
1,100 | 14.15 | 14.15 | 13.87 | 0 | 0 | 0 | |
22/01/2009 |
14.15
|
300 | 13.48 | 14.15 | 14.15 | 0 | 0 | 0 | |
21/01/2009 |
13.48
|
3,800 | 13.87 | 14.19 | 13.48 | 0 | 0 | 0 | |
20/01/2009 |
13.87
|
4,800 | 14.55 | 14.75 | 13.87 | 0 | 0 | 0 | |
19/01/2009 |
14.55
|
1,700 | 14.71 | 14.90 | 14.55 | 0 | 0 | 0 | |
16/01/2009 |
14.71
|
1,600 | 14.67 | 15.18 | 14.67 | 0 | 0 | 0 | |
15/01/2009 |
14.67
|
1,100 | 14.90 | 14.90 | 14.67 | 0 | 0 | 0 | |
14/01/2009 |
14.90
|
1,700 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
13/01/2009 |
14.90
|
1,800 | 15.18 | 15.18 | 14.90 | 0 | 0 | 0 | |
12/01/2009 |
15.18
|
7,300 | 15.22 | 15.22 | 14.94 | 0 | 1,000 | 0 | |
09/01/2009 |
15.22
|
9,300 | 15.14 | 15.22 | 14.67 | 0 | 0 | 0 | |
08/01/2009 |
15.14
|
4,800 | 15.22 | 15.42 | 15.02 | 0 | 500 | 0 | |
07/01/2009 |
15.22
|
13,700 | 15.18 | 16.05 | 15.06 | 0 | 0 | 0 | |
06/01/2009 |
15.18
|
8,500 | 15.18 | 15.34 | 14.75 | 0 | 0 | 0 | |
05/01/2009 |
15.18
|
8,900 | 15.62 | 15.62 | 15.18 | 0 | 0 | 0 | |
02/01/2009 |
15.62
|
4,300 | 15.42 | 15.70 | 15.14 | 0 | 0 | 0 | |
31/12/2008 |
15.42
|
6,500 | 15.86 | 15.86 | 15.06 | 0 | 0 | 0 | |
30/12/2008 |
15.86
|
19,200 | 15.82 | 16.09 | 15.58 | 0 | 0 | 0 | |
29/12/2008 |
15.82
|
5,400 | 16.13 | 16.49 | 15.82 | 0 | 0 | 0 | |
26/12/2008 |
16.13
|
4,800 | 16.49 | 16.65 | 16.05 | 0 | 0 | 0 | |
25/12/2008 |
16.49
|
8,200 | 16.57 | 16.93 | 16.25 | 0 | 0 | 0 | |
24/12/2008 |
16.57
|
12,800 | 16.25 | 16.57 | 15.86 | 0 | 0 | 0 | |
23/12/2008 |
16.25
|
13,400 | 16.65 | 16.65 | 15.86 | 0 | 0 | 0 | |
22/12/2008 |
16.65
|
28,900 | 17.32 | 17.72 | 16.25 | 0 | 0 | 0 | |
19/12/2008 |
17.32
|
16,000 | 17.64 | 17.80 | 17.04 | 0 | 0 | 0 | |
18/12/2008 |
17.64
|
26,900 | 17.60 | 18.55 | 17.36 | 0 | 0 | 0 | |
17/12/2008 |
17.60
|
5,400 | 16.65 | 17.60 | 16.69 | 0 | 0 | 0 | |
16/12/2008 |
16.65
|
7,300 | 17.28 | 17.44 | 16.25 | 0 | 0 | 0 | |
15/12/2008 |
17.28
|
75,100 | 15.97 | 17.28 | 16.25 | 0 | 0 | 0 | |
12/12/2008 |
15.97
|
143,600 | 17.20 | 17.20 | 15.97 | 0 | 0 | 0 | |
11/12/2008 |
17.20
|
5,700 | 18.43 | 18.43 | 17.16 | 0 | 0 | 0 | |
10/12/2008 |
18.43
|
1,800 | 19.78 | 19.78 | 18.43 | 0 | 0 | 0 | |
09/12/2008 |
19.78
|
5,600 | 21.25 | 21.25 | 19.78 | 0 | 0 | 0 | |
08/12/2008 |
21.25
|
3,600 | 22.79 | 22.79 | 21.21 | 0 | 0 | 0 | |
05/12/2008 |
22.79
|
2,100 | 24.46 | 24.46 | 22.75 | 0 | 0 | 0 | |
04/12/2008 |
24.46
|
2,800 | 26.28 | 26.28 | 24.46 | 0 | 0 | 0 | |
03/12/2008 |
26.28
|
300 | 28.22 | 28.22 | 26.28 | 0 | 0 | 0 | |
02/12/2008 |
28.22
|
0 | 28.22 | 28.22 | 28.22 | 0 | 0 | 0 | |
01/12/2008 |
28.22
|
200 | 29.65 | 29.65 | 28.22 | 0 | 0 | 0 | |
28/11/2008 |
29.65
|
6,500 | 29.33 | 34.09 | 29.65 | 0 | 2,300 | 0 | |
27/11/2008 |
29.33
|
2,800 | 28.98 | 33.69 | 29.33 | 0 | 0 | 0 | |
26/11/2008 |
28.98
|
8,600 | 27.75 | 33.34 | 28.98 | 0 | 1,000 | 0 | |
25/11/2008: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
25/11/2008 |
27.75
|
23,000 | 26.64 | 31.83 | 27.71 | 0 | 0 | 0 | |
24/11/2008 |
26.64
|
21,400 | 25.13 | 29.92 | 26.06 | 0 | 0 | 0 | |
21/11/2008 |
25.13
|
23,300 | 25.13 | 28.45 | 24.74 | 0 | 0 | 0 | |
20/11/2008 |
25.13
|
18,100 | 24.74 | 27.33 | 23.78 | 0 | 0 | 0 | |
19/11/2008 |
24.74
|
3,300 | 25.32 | 25.67 | 24.36 | 0 | 0 | 0 | |
18/11/2008 |
25.32
|
8,600 | 24.20 | 25.32 | 24.12 | 0 | 0 | 0 | |
17/11/2008 |
24.20
|
7,000 | 24.40 | 25.32 | 22.35 | 0 | 0 | 0 | |
14/11/2008 |
24.40
|
6,600 | 23.58 | 24.74 | 23.39 | 4,500 | 0 | 0 | |
13/11/2008 |
23.58
|
4,700 | 23.58 | 23.58 | 22.42 | 4,000 | 0 | 0 | |
12/11/2008 |
23.58
|
3,500 | 21.69 | 23.58 | 21.26 | 0 | 0 | 0 | |
11/11/2008 |
21.69
|
5,100 | 23.35 | 23.35 | 21.69 | 1,800 | 0 | 0 | |
10/11/2008 |
23.35
|
1,700 | 25.01 | 25.01 | 23.27 | 0 | 0 | 0 | |
07/11/2008 |
25.01
|
100 | 25.86 | 25.86 | 25.01 | 0 | 0 | 0 | |
06/11/2008 |
25.86
|
1,000 | 25.59 | 27.37 | 23.82 | 0 | 0 | 0 | |
05/11/2008 |
25.59
|
9,700 | 23.93 | 25.59 | 25.52 | 0 | 1,200 | 0 | |
04/11/2008 |
23.93
|
500 | 22.38 | 23.93 | 23.89 | 0 | 0 | 0 | |
03/11/2008 |
22.38
|
100 | 22.04 | 22.38 | 22.38 | 0 | 0 | 0 | |
31/10/2008 |
22.04
|
4,500 | 22.89 | 22.89 | 20.65 | 400 | 0 | 0 | |
30/10/2008 |
22.89
|
1,400 | 23.78 | 23.78 | 22.11 | 500 | 0 | 0 | |
29/10/2008 |
23.78
|
900 | 22.81 | 23.78 | 23.78 | 200 | 0 | 0 | |
28/10/2008 |
22.81
|
1,600 | 21.61 | 22.81 | 20.10 | 0 | 0 | 0 | |
27/10/2008 |
21.61
|
7,300 | 23.39 | 23.39 | 21.57 | 1,900 | 500 | 0 | |
24/10/2008 |
23.39
|
7,500 | 24.90 | 24.90 | 23.12 | 4,200 | 0 | 0 | |
23/10/2008 |
24.90
|
700 | 26.29 | 26.29 | 24.82 | 0 | 0 | 0 | |
22/10/2008 |
26.29
|
4,500 | 27.06 | 27.64 | 26.10 | 500 | 0 | 0 | |
21/10/2008 |
27.06
|
1,200 | 26.52 | 28.03 | 27.06 | 0 | 0 | 0 | |
20/10/2008 |
26.52
|
7,300 | 27.80 | 27.80 | 26.52 | 6,800 | 0 | 0 | |
17/10/2008 |
27.80
|
900 | 29.58 | 29.89 | 27.80 | 200 | 0 | 0 | |
16/10/2008 |
29.58
|
300 | 29.77 | 30.27 | 29.58 | 0 | 0 | 0 | |
15/10/2008 |
29.77
|
1,400 | 29.15 | 30.54 | 29.15 | 0 | 0 | 0 | |
14/10/2008 |
29.15
|
22,300 | 27.26 | 29.15 | 29.15 | 700 | 0 | 0 | |
13/10/2008 |
27.26
|
700 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
10/10/2008 |
27.26
|
1,100 | 26.79 | 27.26 | 26.71 | 0 | 0 | 0 |