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) |
0.20 | 2.17% | 13,200 | 0 | 0 |
9
9.50
9.40
|
2 tháng
(2024-07-22) |
0.10 | 1.08% | 18,600 | 0 | 0 |
9
9.80
9.40
|
3 tháng
(2024-06-20) |
0.10 | 1.08% | 25,900 | 0 | 0 |
9
9.80
9.40
|
6 tháng
(2024-03-22) |
-0.10 | -1.05% | 161,400 | 33 | 0.0 |
8.50
9.90
9.40
|
12 tháng
(2023-09-25) |
-0.40 | -4.08% | 222,500 | 533 | 0.0 |
8.50
11.50
9.40
|
24 tháng
(2022-09-29) |
-1.11 | -10.59% | 332,033 | 9,033 | 0.1 |
8.50
12.75
9.40
|
36 tháng
(2021-10-04) |
-19.51 | -67.49% | 668,575 | -80,267 | -1.3 |
8.50
28.91
9.40
|
60 tháng
(2019-10-15) |
-2.28 | -19.53% | 1,024,022 | -80,940 | -1.3 |
8.50
35.04
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
8.61
|
400 | 8.90 | 8.90 | 8.25 | 0 | 0 | 0 | |
01/07/2009 |
8.90
|
1,700 | 8.61 | 8.90 | 7.90 | 0 | 0 | 0 | |
30/06/2009 |
8.61
|
8,300 | 8.40 | 8.61 | 8.18 | 0 | 0 | 0 | |
29/06/2009 |
8.40
|
3,100 | 9.04 | 9.04 | 8.40 | 0 | 0 | 0 | |
26/06/2009 |
9.04
|
11,900 | 8.76 | 9.33 | 8.40 | 0 | 0 | 0 | |
25/06/2009 |
8.76
|
4,600 | 9.40 | 9.40 | 8.76 | 0 | 0 | 0 | |
24/06/2009 |
9.40
|
700 | 8.40 | 9.40 | 9.26 | 0 | 0 | 0 | |
23/06/2009 |
8.40
|
15,900 | 8.97 | 9.55 | 8.40 | 0 | 0 | 0 | |
22/06/2009 |
8.97
|
7,000 | 9.55 | 9.62 | 8.97 | 0 | 0 | 0 | |
19/06/2009 |
9.55
|
36,800 | 10.34 | 10.98 | 9.55 | 0 | 0 | 0 | |
18/06/2009 |
10.34
|
86,700 | 9.98 | 10.34 | 9.04 | 0 | 0 | 0 | |
17/06/2009 |
9.98
|
61,400 | 9.19 | 9.98 | 8.68 | 0 | 0 | 0 | |
16/06/2009 |
9.19
|
4,100 | 9.76 | 9.76 | 9.19 | 0 | 0 | 0 | |
15/06/2009 |
9.76
|
11,900 | 10.48 | 10.55 | 9.76 | 0 | 0 | 0 | |
12/06/2009 |
10.48
|
13,500 | 11.34 | 11.34 | 10.41 | 0 | 0 | 0 | |
11/06/2009 |
11.34
|
13,900 | 10.77 | 11.41 | 10.69 | 0 | 0 | 0 | |
10/06/2009 |
10.77
|
66,200 | 11.27 | 11.99 | 10.55 | 0 | 0 | 0 | |
09/06/2009 |
11.27
|
185,200 | 10.55 | 11.27 | 10.05 | 0 | 0 | 0 | |
08/06/2009 |
10.55
|
15,600 | 9.91 | 10.55 | 10.55 | 0 | 0 | 0 | |
05/06/2009 |
9.91
|
62,000 | 9.26 | 9.91 | 9.91 | 0 | 0 | 0 | |
04/06/2009 |
9.26
|
2,600 | 8.68 | 9.26 | 9.26 | 0 | 0 | 0 | |
03/06/2009 |
8.68
|
6,600 | 8.18 | 8.68 | 8.68 | 0 | 0 | 0 | |
02/06/2009 |
8.18
|
39,400 | 7.82 | 8.18 | 8.18 | 0 | 0 | 0 | |
01/06/2009 |
7.82
|
70,000 | 7.25 | 7.82 | 7.32 | 0 | 0 | 0 | |
29/05/2009 |
7.25
|
4,800 | 7.68 | 7.68 | 7.25 | 0 | 0 | 0 | |
28/05/2009 |
7.68
|
6,400 | 7.90 | 7.90 | 7.68 | 0 | 0 | 0 | |
27/05/2009 |
7.90
|
12,600 | 7.90 | 8.33 | 7.68 | 0 | 0 | 0 | |
26/05/2009 |
7.90
|
36,900 | 7.39 | 7.90 | 7.75 | 0 | 0 | 0 | |
25/05/2009 |
7.39
|
23,600 | 7.11 | 7.46 | 7.18 | 0 | 0 | 0 | |
22/05/2009 |
7.11
|
21,100 | 6.68 | 7.11 | 6.75 | 0 | 0 | 0 | |
21/05/2009 |
6.68
|
34,400 | 6.32 | 6.68 | 6.46 | 0 | 0 | 0 | |
20/05/2009 |
6.32
|
20,300 | 6.03 | 6.32 | 6.03 | 0 | 0 | 0 | |
19/05/2009 |
6.03
|
13,700 | 5.96 | 6.39 | 5.74 | 0 | 0 | 0 | |
18/05/2009 |
5.96
|
600 | 6.10 | 6.24 | 5.96 | 0 | 0 | 0 | |
15/05/2009 |
6.10
|
12,000 | 5.74 | 6.10 | 5.81 | 0 | 0 | 0 | |
14/05/2009 |
5.74
|
6,700 | 5.81 | 6.10 | 5.60 | 0 | 0 | 0 | |
13/05/2009 |
5.81
|
1,200 | 6.03 | 6.24 | 5.81 | 0 | 0 | 0 | |
12/05/2009 |
6.03
|
3,500 | 6.10 | 6.10 | 5.96 | 0 | 0 | 0 | |
11/05/2009: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
11/05/2009 |
6.10
|
1,500 | 5.96 | 6.10 | 6.10 | 0 | 0 | 0 | |
08/05/2009 |
5.96
|
4,700 | 6.09 | 6.09 | 5.83 | 0 | 1,500 | 0 | |
07/05/2009 |
6.09
|
18,000 | 5.89 | 6.16 | 5.76 | 0 | 0 | 0 | |
06/05/2009 |
5.89
|
15,500 | 6.16 | 6.35 | 5.76 | 100 | 0 | 0 | |
05/05/2009 |
6.16
|
32,700 | 5.76 | 6.16 | 6.16 | 0 | 0 | 0 | |
04/05/2009 |
5.76
|
9,800 | 5.43 | 5.76 | 5.69 | 1,500 | 0 | 0 | |
29/04/2009 |
5.43
|
19,000 | 5.10 | 5.43 | 5.16 | 0 | 0 | 0 | |
28/04/2009 |
5.10
|
13,200 | 4.90 | 5.23 | 4.96 | 0 | 0 | 0 | |
27/04/2009 |
4.90
|
3,600 | 5.36 | 5.36 | 4.90 | 0 | 0 | 0 | |
24/04/2009 |
5.36
|
5,000 | 4.96 | 5.36 | 5.03 | 0 | 0 | 0 | |
23/04/2009 |
4.96
|
300 | 4.96 | 5.30 | 4.96 | 0 | 0 | 0 | |
22/04/2009 |
4.96
|
1,100 | 4.77 | 4.96 | 4.96 | 0 | 0 | 0 | |
21/04/2009 |
4.77
|
5,300 | 4.63 | 4.77 | 4.57 | 0 | 0 | 0 | |
20/04/2009 |
4.63
|
12,900 | 4.83 | 4.83 | 4.50 | 0 | 0 | 0 | |
17/04/2009 |
4.83
|
7,800 | 5.03 | 5.03 | 4.83 | 0 | 0 | 0 | |
16/04/2009 |
5.03
|
6,800 | 5.23 | 5.23 | 4.96 | 0 | 0 | 0 | |
15/04/2009 |
5.23
|
7,400 | 5.56 | 5.56 | 5.23 | 0 | 0 | 0 | |
14/04/2009 |
5.56
|
6,600 | 5.10 | 5.56 | 5.43 | 0 | 0 | 0 | |
13/04/2009 |
5.10
|
57,000 | 5.03 | 5.43 | 5.10 | 0 | 0 | 0 | |
10/04/2009 |
5.03
|
3,700 | 4.96 | 5.16 | 4.96 | 0 | 0 | 0 | |
09/04/2009 |
4.96
|
2,400 | 5.03 | 5.03 | 4.90 | 100 | 0 | 0 | |
08/04/2009 |
5.03
|
9,500 | 5.10 | 5.30 | 4.77 | 0 | 0 | 0 | |
07/04/2009 |
5.10
|
6,500 | 5.16 | 5.23 | 5.10 | 0 | 0 | 0 | |
03/04/2009 |
5.16
|
8,800 | 4.83 | 5.16 | 4.90 | 0 | 0 | 0 | |
02/04/2009 |
4.83
|
4,300 | 4.83 | 4.90 | 4.77 | 0 | 0 | 0 | |
01/04/2009 |
4.83
|
4,300 | 4.77 | 4.90 | 4.83 | 0 | 0 | 0 | |
31/03/2009 |
4.77
|
2,000 | 4.83 | 4.83 | 4.70 | 200 | 0 | 0 | |
30/03/2009 |
4.83
|
1,100 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
27/03/2009 |
4.83
|
400 | 4.63 | 4.83 | 4.83 | 0 | 0 | 0 | |
26/03/2009 |
4.63
|
7,600 | 4.77 | 4.96 | 4.63 | 0 | 0 | 0 | |
25/03/2009 |
4.77
|
6,100 | 4.77 | 4.83 | 4.44 | 0 | 0 | 0 | |
24/03/2009 |
4.77
|
7,500 | 4.90 | 5.16 | 4.63 | 0 | 0 | 0 | |
23/03/2009 |
4.90
|
1,400 | 4.96 | 5.30 | 4.90 | 100 | 0 | 0 | |
20/03/2009 |
4.96
|
2,700 | 5.23 | 5.23 | 4.90 | 0 | 0 | 0 | |
19/03/2009 |
5.23
|
600 | 5.43 | 5.43 | 5.23 | 0 | 0 | 0 | |
18/03/2009 |
5.43
|
1,600 | 5.49 | 5.56 | 5.43 | 0 | 0 | 0 | |
17/03/2009 |
5.49
|
5,300 | 5.89 | 5.89 | 5.49 | 0 | 0 | 0 | |
16/03/2009 |
5.89
|
200 | 5.63 | 5.89 | 5.89 | 0 | 0 | 0 | |
13/03/2009 |
5.63
|
100 | 5.76 | 5.76 | 5.63 | 0 | 0 | 0 | |
12/03/2009 |
5.76
|
600 | 5.76 | 5.76 | 5.36 | 0 | 0 | 0 | |
11/03/2009 |
5.76
|
100 | 5.56 | 5.76 | 5.76 | 0 | 0 | 0 | |
10/03/2009 |
5.56
|
300 | 5.30 | 5.56 | 5.56 | 0 | 0 | 0 | |
09/03/2009 |
5.30
|
800 | 5.23 | 5.56 | 5.30 | 0 | 0 | 0 | |
06/03/2009 |
5.23
|
800 | 4.96 | 5.30 | 5.23 | 0 | 0 | 0 | |
05/03/2009 |
4.96
|
2,100 | 5.03 | 5.10 | 4.96 | 0 | 0 | 0 | |
04/03/2009 |
5.03
|
200 | 4.77 | 5.03 | 5.03 | 0 | 0 | 0 | |
03/03/2009 |
4.77
|
12,300 | 4.83 | 4.83 | 4.77 | 0 | 0 | 0 | |
02/03/2009 |
4.83
|
400 | 5.16 | 5.43 | 4.83 | 0 | 0 | 0 | |
27/02/2009 |
5.16
|
3,500 | 5.23 | 5.30 | 5.03 | 0 | 0 | 0 | |
26/02/2009 |
5.23
|
500 | 5.23 | 5.49 | 5.23 | 0 | 0 | 0 | |
25/02/2009 |
5.23
|
1,800 | 4.83 | 5.23 | 5.10 | 0 | 0 | 0 | |
24/02/2009 |
4.83
|
2,900 | 5.10 | 5.49 | 4.83 | 0 | 0 | 0 | |
23/02/2009 |
5.10
|
900 | 5.43 | 5.63 | 5.10 | 0 | 0 | 0 | |
20/02/2009 |
5.43
|
2,800 | 5.89 | 5.89 | 5.30 | 0 | 0 | 0 | |
19/02/2009 |
5.89
|
5,900 | 5.89 | 6.22 | 5.63 | 0 | 0 | 0 | |
18/02/2009 |
5.89
|
200 | 6.29 | 6.29 | 5.89 | 0 | 0 | 0 | |
17/02/2009 |
6.29
|
500 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
16/02/2009 |
6.29
|
1,000 | 6.16 | 6.75 | 6.29 | 0 | 0 | 0 | |
13/02/2009 |
6.16
|
400 | 6.16 | 6.55 | 6.16 | 0 | 0 | 0 | |
12/02/2009 |
6.16
|
100 | 5.96 | 6.16 | 6.16 | 0 | 0 | 0 | |
11/02/2009 |
5.96
|
2,900 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
10/02/2009 |
5.96
|
4,400 | 6.02 | 6.02 | 5.96 | 0 | 0 | 0 |