Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
5.20 | 21.22% | 144,300 | -100 | -0.0 |
24.20
35
29.70
|
2 tháng
(2024-07-22) |
-5.50 | -15.63% | 151,200 | 400 | 0.0 |
20.80
35.20
29.70
|
3 tháng
(2024-06-24) |
3.67 | 14.11% | 179,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
6 tháng
(2024-03-25) |
8.13 | 37.69% | 180,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
12 tháng
(2023-09-26) |
6.08 | 25.74% | 185,200 | 2,000 | 0.1 |
20.80
39.57
29.70
|
24 tháng
(2022-10-03) |
3.47 | 13.21% | 6,504,777 | 1,100 | 0.1 |
20.53
62.30
29.70
|
36 tháng
(2021-10-06) |
-3.11 | -9.49% | 6,545,404 | -5,660 | -0.1 |
20.53
62.30
29.70
|
60 tháng
(2019-10-17) |
-1.82 | -5.77% | 6,597,465 | -11,640 | -0.3 |
20.53
62.30
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/06/2009 |
13.15
|
4,460 | 12.64 | 13.24 | 12.05 | 0 | 0 | 0 | |
23/06/2009 |
12.64
|
11,600 | 13.24 | 13.75 | 12.64 | 0 | 0 | 0 | |
22/06/2009 |
13.24
|
5,550 | 13.92 | 13.92 | 13.24 | 0 | 0 | 0 | |
19/06/2009 |
13.92
|
5,130 | 14.60 | 14.93 | 13.92 | 0 | 0 | 0 | |
18/06/2009 |
14.60
|
2,250 | 13.92 | 14.60 | 14.60 | 0 | 0 | 0 | |
17/06/2009 |
13.92
|
17,120 | 13.32 | 13.92 | 13.92 | 0 | 0 | 0 | |
16/06/2009 |
13.32
|
16,650 | 12.73 | 13.32 | 13.32 | 0 | 0 | 0 | |
15/06/2009 |
12.73
|
280 | 13.32 | 13.32 | 12.73 | 0 | 0 | 0 | |
12/06/2009 |
13.32
|
1,940 | 13.92 | 13.92 | 13.32 | 0 | 0 | 0 | |
11/06/2009 |
13.92
|
4,400 | 13.92 | 14.26 | 13.24 | 0 | 0 | 0 | |
10/06/2009 |
13.92
|
7,440 | 14.09 | 14.43 | 13.41 | 0 | 0 | 0 | |
09/06/2009 |
14.09
|
12,110 | 13.49 | 14.09 | 14.00 | 0 | 0 | 0 | |
08/06/2009 |
13.49
|
10,460 | 12.90 | 13.49 | 12.90 | 0 | 0 | 0 | |
05/06/2009 |
12.90
|
7,590 | 12.30 | 12.90 | 12.73 | 0 | 0 | 0 | |
04/06/2009 |
12.30
|
8,220 | 11.79 | 12.30 | 11.79 | 0 | 0 | 0 | |
03/06/2009 |
11.79
|
7,600 | 11.79 | 11.88 | 11.37 | 0 | 0 | 0 | |
02/06/2009 |
11.79
|
3,720 | 11.71 | 12.05 | 11.71 | 0 | 0 | 0 | |
01/06/2009 |
11.71
|
4,790 | 11.54 | 12.05 | 11.63 | 0 | 0 | 0 | |
29/05/2009 |
11.54
|
4,160 | 11.54 | 11.54 | 11.46 | 0 | 0 | 0 | |
28/05/2009 |
11.54
|
460 | 11.71 | 11.71 | 11.20 | 0 | 0 | 0 | |
27/05/2009 |
11.71
|
3,500 | 11.46 | 11.71 | 11.46 | 0 | 0 | 0 | |
26/05/2009 |
11.46
|
4,670 | 11.88 | 11.88 | 11.46 | 0 | 0 | 0 | |
25/05/2009 |
11.88
|
5,920 | 11.37 | 11.88 | 11.54 | 0 | 0 | 0 | |
22/05/2009 |
11.37
|
1,680 | 11.71 | 11.71 | 11.37 | 0 | 0 | 0 | |
21/05/2009 |
11.71
|
2,240 | 11.71 | 11.71 | 11.20 | 0 | 0 | 0 | |
20/05/2009 |
11.71
|
5,320 | 12.30 | 12.30 | 11.71 | 0 | 0 | 0 | |
19/05/2009 |
12.30
|
11,670 | 11.88 | 12.30 | 11.29 | 0 | 0 | 0 | |
18/05/2009 |
11.88
|
800 | 12.47 | 12.73 | 11.88 | 0 | 0 | 0 | |
15/05/2009 |
12.47
|
2,200 | 11.88 | 12.47 | 12.39 | 0 | 0 | 0 | |
14/05/2009 |
11.88
|
11,110 | 11.37 | 11.88 | 10.86 | 0 | 0 | 0 | |
13/05/2009 |
11.37
|
7,800 | 11.37 | 11.88 | 11.29 | 0 | 0 | 0 | |
12/05/2009 |
11.37
|
5,120 | 11.37 | 11.71 | 10.86 | 0 | 0 | 0 | |
11/05/2009 |
11.37
|
3,600 | 11.54 | 11.63 | 11.37 | 0 | 0 | 0 | |
08/05/2009 |
11.54
|
450 | 11.46 | 11.54 | 10.95 | 0 | 0 | 0 | |
07/05/2009 |
11.46
|
1,020 | 11.20 | 11.46 | 11.29 | 0 | 0 | 0 | |
06/05/2009 |
11.20
|
1,300 | 11.71 | 11.71 | 11.20 | 0 | 0 | 0 | |
05/05/2009 |
11.71
|
2,280 | 11.54 | 12.05 | 11.54 | 0 | 0 | 0 | |
04/05/2009 |
11.54
|
8,400 | 11.12 | 11.54 | 11.03 | 0 | 0 | 0 | |
29/04/2009 |
11.12
|
510 | 11.20 | 11.20 | 10.86 | 0 | 0 | 0 | |
28/04/2009 |
11.20
|
10 | 10.86 | 11.20 | 11.20 | 0 | 0 | 0 | |
27/04/2009 |
10.86
|
100 | 10.69 | 10.86 | 10.86 | 0 | 0 | 0 | |
24/04/2009 |
10.69
|
500 | 11.03 | 11.03 | 10.69 | 0 | 0 | 0 | |
23/04/2009 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
22/04/2009 |
11.03
|
570 | 10.52 | 11.03 | 10.10 | 0 | 0 | 0 | |
21/04/2009 |
10.52
|
1,500 | 10.86 | 10.86 | 10.52 | 0 | 0 | 0 | |
20/04/2009 |
10.86
|
760 | 10.86 | 10.86 | 10.35 | 0 | 0 | 0 | |
17/04/2009 |
10.86
|
2,150 | 11.37 | 11.37 | 10.86 | 0 | 0 | 0 | |
16/04/2009 |
11.37
|
800 | 11.37 | 11.37 | 11.03 | 0 | 0 | 0 | |
15/04/2009 |
11.37
|
510 | 11.71 | 11.71 | 11.37 | 0 | 0 | 0 | |
14/04/2009 |
11.71
|
2,070 | 11.37 | 11.71 | 11.03 | 0 | 0 | 0 | |
13/04/2009 |
11.37
|
3,150 | 11.37 | 11.37 | 11.03 | 0 | 0 | 0 | |
10/04/2009 |
11.37
|
3,100 | 11.54 | 11.54 | 11.37 | 0 | 0 | 0 | |
09/04/2009 |
11.54
|
390 | 11.12 | 11.54 | 10.69 | 0 | 0 | 0 | |
08/04/2009 |
11.12
|
3,920 | 11.63 | 11.63 | 11.12 | 0 | 0 | 0 | |
07/04/2009 |
11.63
|
4,210 | 11.63 | 11.63 | 11.12 | 0 | 0 | 0 | |
03/04/2009 |
11.63
|
1,340 | 12.13 | 12.13 | 11.63 | 0 | 0 | 0 | |
02/04/2009 |
12.13
|
490 | 11.88 | 12.22 | 12.05 | 0 | 0 | 0 | |
01/04/2009 |
11.88
|
4,440 | 11.54 | 11.88 | 11.20 | 0 | 0 | 0 | |
31/03/2009 |
11.54
|
5,780 | 11.54 | 11.54 | 11.20 | 0 | 0 | 0 | |
30/03/2009 |
11.54
|
10 | 11.20 | 11.54 | 11.54 | 0 | 0 | 0 | |
27/03/2009 |
11.20
|
10 | 11.71 | 11.71 | 11.20 | 0 | 0 | 0 | |
26/03/2009 |
11.71
|
3,900 | 11.37 | 11.71 | 10.86 | 0 | 0 | 0 | |
25/03/2009 |
11.37
|
960 | 11.88 | 11.88 | 11.37 | 0 | 0 | 0 | |
24/03/2009 |
11.88
|
3,110 | 11.79 | 11.88 | 11.29 | 0 | 0 | 0 | |
23/03/2009 |
11.79
|
10 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
20/03/2009 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
19/03/2009 |
11.79
|
510 | 11.37 | 11.79 | 10.95 | 0 | 0 | 0 | |
18/03/2009 |
11.37
|
270 | 10.86 | 11.37 | 11.37 | 0 | 0 | 0 | |
17/03/2009 |
10.86
|
10 | 10.52 | 10.86 | 10.86 | 0 | 0 | 0 | |
16/03/2009 |
10.52
|
720 | 10.52 | 11.03 | 10.52 | 0 | 0 | 0 | |
13/03/2009 |
10.52
|
2,220 | 10.61 | 10.61 | 10.10 | 0 | 0 | 0 | |
12/03/2009 |
10.61
|
200 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
11/03/2009 |
10.61
|
20 | 10.52 | 10.61 | 10.61 | 0 | 0 | 0 | |
10/03/2009 |
10.52
|
1,030 | 10.35 | 10.52 | 10.18 | 0 | 0 | 0 | |
09/03/2009 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
06/03/2009 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
05/03/2009: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
05/03/2009 |
10.35
|
10 | 9.98 | 10.35 | 10.35 | 0 | 0 | 0 | |
04/03/2009 |
9.98
|
510 | 9.65 | 9.98 | 9.65 | 0 | 0 | 0 | |
03/03/2009 |
9.65
|
3,100 | 9.31 | 9.65 | 9.31 | 0 | 0 | 0 | |
02/03/2009 |
9.31
|
4,080 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
27/02/2009 |
9.31
|
40 | 9.40 | 9.40 | 9.31 | 0 | 0 | 0 | |
26/02/2009 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
25/02/2009 |
9.40
|
810 | 9.48 | 9.48 | 9.40 | 0 | 0 | 0 | |
24/02/2009 |
9.48
|
470 | 9.98 | 9.98 | 9.48 | 0 | 0 | 0 | |
23/02/2009 |
9.98
|
7,900 | 10.48 | 10.48 | 9.98 | 0 | 0 | 0 | |
20/02/2009 |
10.48
|
5,600 | 10.64 | 10.64 | 10.15 | 0 | 0 | 0 | |
19/02/2009 |
10.64
|
9,440 | 10.81 | 10.98 | 10.31 | 0 | 0 | 0 | |
18/02/2009 |
10.81
|
1,330 | 11.31 | 11.48 | 10.81 | 0 | 0 | 0 | |
17/02/2009 |
11.31
|
1,000 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
16/02/2009 |
11.31
|
1,500 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
13/02/2009 |
11.31
|
410 | 11.31 | 11.39 | 11.31 | 0 | 0 | 0 | |
12/02/2009 |
11.31
|
120 | 10.98 | 11.31 | 11.23 | 0 | 0 | 0 | |
11/02/2009 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
10/02/2009 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
09/02/2009 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
06/02/2009 |
10.98
|
5,010 | 10.64 | 10.98 | 10.15 | 0 | 0 | 0 | |
05/02/2009 |
10.64
|
1,660 | 10.81 | 11.31 | 10.64 | 0 | 0 | 0 | |
04/02/2009 |
10.81
|
10 | 11.31 | 11.31 | 10.81 | 0 | 0 | 0 | |
03/02/2009 |
11.31
|
1,000 | 11.64 | 11.64 | 11.31 | 0 | 0 | 0 | |
02/02/2009 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |