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) |
-0.30 | -1.70% | 7,500 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 14,500 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-21) |
-0.80 | -4.43% | 27,400 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 69,400 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-25) |
0.19 | 1.13% | 209,000 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-09-30) |
-8.91 | -34% | 944,290 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-05) |
1.89 | 12.24% | 2,971,316 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-16) |
3.77 | 27.89% | 3,501,175 | -2,402 | -0.1 |
11.04
38.01
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
6.13
|
34,300 | 5.85 | 6.13 | 5.74 | 0 | 0 | 0 | |
01/07/2009 |
5.85
|
47,400 | 5.96 | 5.96 | 5.68 | 0 | 0 | 0 | |
30/06/2009 |
5.96
|
62,000 | 6.13 | 6.24 | 5.90 | 0 | 0 | 0 | |
29/06/2009 |
6.13
|
17,700 | 6.02 | 6.29 | 6.13 | 0 | 0 | 0 | |
26/06/2009 |
6.02
|
44,500 | 6.18 | 6.63 | 6.02 | 0 | 0 | 0 | |
25/06/2009 |
6.18
|
30,900 | 6.68 | 6.96 | 6.18 | 0 | 0 | 0 | |
24/06/2009 |
6.68
|
42,800 | 6.29 | 6.68 | 5.90 | 0 | 0 | 0 | |
23/06/2009 |
6.29
|
34,300 | 6.68 | 6.68 | 6.29 | 0 | 0 | 0 | |
22/06/2009 |
6.68
|
32,900 | 6.96 | 7.13 | 6.68 | 0 | 0 | 0 | |
19/06/2009 |
6.96
|
47,900 | 7.02 | 7.46 | 6.96 | 0 | 0 | 0 | |
18/06/2009 |
7.02
|
27,100 | 7.13 | 7.13 | 7.02 | 0 | 0 | 0 | |
17/06/2009 |
7.13
|
124,500 | 6.96 | 7.13 | 6.52 | 0 | 0 | 0 | |
16/06/2009 |
6.96
|
73,700 | 7.52 | 7.52 | 6.96 | 0 | 0 | 0 | |
15/06/2009 |
7.52
|
107,100 | 7.69 | 8.02 | 7.41 | 0 | 0 | 0 | |
12/06/2009 |
7.69
|
154,100 | 8.02 | 8.19 | 7.63 | 0 | 0 | 0 | |
11/06/2009 |
8.02
|
160,100 | 7.69 | 8.02 | 7.13 | 0 | 1,800 | 0 | |
10/06/2009 |
7.69
|
122,700 | 7.97 | 8.52 | 7.52 | 0 | 0 | 0 | |
09/06/2009 |
7.97
|
279,900 | 7.85 | 8.35 | 7.80 | 0 | 0 | 0 | |
08/06/2009 |
7.85
|
80,600 | 7.41 | 7.85 | 7.85 | 0 | 0 | 0 | |
05/06/2009 |
7.41
|
338,900 | 6.96 | 7.41 | 7.07 | 0 | 18,900 | 0 | |
04/06/2009 |
6.96
|
143,800 | 6.68 | 7.07 | 6.41 | 0 | 12,800 | 0 | |
03/06/2009 |
6.68
|
156,700 | 6.80 | 6.80 | 6.57 | 0 | 0 | 0 | |
02/06/2009 |
6.80
|
166,500 | 6.68 | 7.13 | 6.68 | 0 | 0 | 0 | |
01/06/2009 |
6.68
|
119,200 | 6.41 | 6.68 | 6.41 | 0 | 0 | 0 | |
29/05/2009 |
6.41
|
150,300 | 6.68 | 6.68 | 6.24 | 0 | 0 | 0 | |
28/05/2009 |
6.68
|
33,100 | 6.91 | 6.91 | 6.68 | 0 | 0 | 0 | |
27/05/2009 |
6.91
|
107,000 | 7.07 | 7.46 | 6.85 | 0 | 0 | 0 | |
26/05/2009 |
7.07
|
254,100 | 6.68 | 7.07 | 6.91 | 0 | 100 | 0 | |
25/05/2009 |
6.68
|
164,100 | 6.35 | 6.68 | 6.52 | 0 | 100 | 0 | |
22/05/2009 |
6.35
|
321,100 | 5.96 | 6.35 | 5.85 | 0 | 0 | 0 | |
21/05/2009 |
5.96
|
111,500 | 5.68 | 5.96 | 5.68 | 0 | 0 | 0 | |
20/05/2009 |
5.68
|
190,700 | 5.40 | 5.68 | 5.35 | 0 | 0 | 0 | |
19/05/2009 |
5.40
|
74,900 | 5.29 | 5.46 | 5.24 | 0 | 0 | 0 | |
18/05/2009 |
5.29
|
56,500 | 5.29 | 5.46 | 5.18 | 0 | 0 | 0 | |
15/05/2009 |
5.29
|
122,100 | 5.18 | 5.35 | 5.18 | 0 | 0 | 0 | |
14/05/2009 |
5.18
|
90,400 | 5.12 | 5.40 | 4.96 | 0 | 0 | 0 | |
13/05/2009 |
5.12
|
130,100 | 4.79 | 5.12 | 4.96 | 0 | 0 | 0 | |
12/05/2009 |
4.79
|
49,600 | 4.79 | 4.90 | 4.57 | 0 | 0 | 0 | |
11/05/2009 |
4.79
|
27,500 | 4.79 | 4.96 | 4.79 | 0 | 0 | 0 | |
08/05/2009 |
4.79
|
52,200 | 4.96 | 4.96 | 4.79 | 0 | 0 | 0 | |
07/05/2009 |
4.96
|
60,000 | 4.90 | 5.18 | 4.90 | 0 | 0 | 0 | |
06/05/2009 |
4.90
|
26,900 | 4.90 | 5.01 | 4.90 | 0 | 0 | 0 | |
05/05/2009 |
4.90
|
113,800 | 4.90 | 5.24 | 4.90 | 0 | 0 | 0 | |
04/05/2009 |
4.90
|
30,200 | 4.57 | 4.90 | 4.73 | 0 | 0 | 0 | |
29/04/2009 |
4.57
|
9,700 | 4.51 | 4.68 | 4.51 | 0 | 0 | 0 | |
28/04/2009 |
4.51
|
17,000 | 4.51 | 4.57 | 4.40 | 0 | 0 | 0 | |
27/04/2009 |
4.51
|
33,900 | 4.62 | 4.62 | 4.46 | 0 | 0 | 0 | |
24/04/2009 |
4.62
|
42,900 | 4.73 | 4.73 | 4.46 | 0 | 0 | 0 | |
23/04/2009 |
4.73
|
24,200 | 4.73 | 4.85 | 4.62 | 0 | 0 | 0 | |
22/04/2009 |
4.73
|
35,200 | 4.68 | 4.73 | 4.68 | 0 | 0 | 0 | |
21/04/2009 |
4.68
|
40,800 | 4.73 | 4.73 | 4.46 | 0 | 0 | 0 | |
20/04/2009 |
4.73
|
22,100 | 5.01 | 5.01 | 4.73 | 200 | 0 | 0 | |
17/04/2009 |
5.01
|
82,400 | 5.29 | 5.35 | 5.01 | 0 | 0 | 0 | |
16/04/2009 |
5.29
|
70,200 | 5.24 | 5.63 | 5.24 | 100 | 0 | 0 | |
15/04/2009 |
5.24
|
88,200 | 5.51 | 5.74 | 5.12 | 0 | 0 | 0 | |
14/04/2009 |
5.51
|
147,400 | 5.18 | 5.51 | 5.29 | 0 | 0 | 0 | |
13/04/2009 |
5.18
|
56,000 | 4.85 | 5.18 | 5.01 | 0 | 0 | 0 | |
10/04/2009 |
4.85
|
89,800 | 4.68 | 4.96 | 4.68 | 0 | 800 | 0 | |
09/04/2009 |
4.68
|
33,700 | 4.62 | 4.79 | 4.62 | 100 | 0 | 0 | |
08/04/2009 |
4.62
|
59,400 | 4.85 | 5.01 | 4.62 | 0 | 0 | 0 | |
07/04/2009 |
4.85
|
100,100 | 4.68 | 4.85 | 4.46 | 0 | 0 | 0 | |
03/04/2009 |
4.68
|
98,000 | 4.34 | 4.68 | 4.46 | 0 | 0 | 0 | |
02/04/2009 |
4.34
|
56,000 | 4.29 | 4.46 | 4.34 | 0 | 0 | 0 | |
01/04/2009 |
4.29
|
46,900 | 4.07 | 4.29 | 4.07 | 0 | 0 | 0 | |
31/03/2009 |
4.07
|
14,200 | 4.01 | 4.07 | 3.90 | 0 | 0 | 0 | |
30/03/2009 |
4.01
|
16,100 | 4.12 | 4.18 | 3.90 | 0 | 0 | 0 | |
27/03/2009 |
4.12
|
23,500 | 4.23 | 4.23 | 4.12 | 0 | 0 | 0 | |
26/03/2009 |
4.23
|
15,200 | 4.23 | 4.34 | 4.18 | 1,800 | 0 | 0 | |
25/03/2009 |
4.23
|
26,000 | 4.29 | 4.34 | 4.18 | 0 | 0 | 0 | |
24/03/2009 |
4.29
|
23,600 | 3.90 | 4.29 | 4.12 | 0 | 0 | 0 | |
23/03/2009 |
3.90
|
16,400 | 4.12 | 4.12 | 3.90 | 0 | 0 | 0 | |
20/03/2009 |
4.12
|
10,200 | 4.12 | 4.29 | 4.12 | 0 | 0 | 0 | |
19/03/2009 |
4.12
|
24,600 | 4.34 | 4.46 | 4.07 | 0 | 0 | 0 | |
18/03/2009: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
18/03/2009 |
4.34
|
30,600 | 4.12 | 4.46 | 4.01 | 0 | 0 | 0 | |
17/03/2009 |
4.12
|
50,500 | 4.07 | 4.22 | 4.07 | 0 | 0 | 0 | |
16/03/2009 |
4.07
|
9,600 | 4.07 | 4.12 | 4.02 | 0 | 0 | 0 | |
13/03/2009 |
4.07
|
9,200 | 4.12 | 4.12 | 4.02 | 0 | 0 | 0 | |
12/03/2009 |
4.12
|
32,000 | 4.38 | 4.38 | 4.02 | 0 | 0 | 0 | |
11/03/2009 |
4.38
|
48,800 | 4.17 | 4.43 | 4.12 | 0 | 0 | 0 | |
10/03/2009 |
4.17
|
43,700 | 4.12 | 4.38 | 4.02 | 0 | 0 | 0 | |
09/03/2009 |
4.12
|
22,500 | 3.97 | 4.12 | 4.02 | 0 | 0 | 0 | |
06/03/2009 |
3.97
|
27,300 | 3.76 | 4.02 | 3.61 | 0 | 0 | 0 | |
05/03/2009 |
3.76
|
22,200 | 3.50 | 3.76 | 3.61 | 0 | 0 | 0 | |
04/03/2009 |
3.50
|
7,800 | 3.50 | 3.56 | 3.50 | 0 | 0 | 0 | |
03/03/2009 |
3.50
|
400 | 3.50 | 3.56 | 3.50 | 0 | 0 | 0 | |
02/03/2009 |
3.50
|
3,000 | 3.50 | 3.56 | 3.40 | 0 | 0 | 0 | |
27/02/2009 |
3.50
|
2,500 | 3.61 | 3.61 | 3.50 | 0 | 0 | 0 | |
26/02/2009 |
3.61
|
13,000 | 3.66 | 3.71 | 3.56 | 0 | 0 | 0 | |
25/02/2009 |
3.66
|
12,600 | 3.50 | 3.66 | 3.50 | 0 | 0 | 0 | |
24/02/2009 |
3.50
|
18,400 | 3.56 | 3.56 | 3.40 | 0 | 0 | 0 | |
23/02/2009 |
3.56
|
18,700 | 3.86 | 3.86 | 3.56 | 0 | 0 | 0 | |
20/02/2009 |
3.86
|
7,000 | 3.81 | 3.86 | 3.71 | 0 | 0 | 0 | |
19/02/2009 |
3.81
|
4,900 | 3.92 | 3.92 | 3.76 | 0 | 0 | 0 | |
18/02/2009 |
3.92
|
12,900 | 3.97 | 3.97 | 3.76 | 0 | 0 | 0 | |
17/02/2009 |
3.97
|
6,100 | 4.07 | 4.07 | 3.97 | 0 | 0 | 0 | |
16/02/2009 |
4.07
|
3,800 | 4.12 | 4.12 | 4.07 | 0 | 0 | 0 | |
13/02/2009 |
4.12
|
3,000 | 4.12 | 4.17 | 4.12 | 0 | 0 | 0 | |
12/02/2009 |
4.12
|
8,300 | 4.07 | 4.12 | 3.76 | 0 | 0 | 0 | |
11/02/2009 |
4.07
|
3,300 | 4.07 | 4.07 | 4.02 | 0 | 0 | 0 | |
10/02/2009 |
4.07
|
8,800 | 4.22 | 4.22 | 4.02 | 0 | 0 | 0 |