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) |
-3.20 | -11.76% | 1,226,300 | 0 | 0 |
24
27.70
24
|
2 tháng
(2024-07-22) |
-1.50 | -5.88% | 4,553,000 | 0 | 0 |
24
28.10
24
|
3 tháng
(2024-06-21) |
-4.10 | -14.59% | 5,251,800 | 0 | 0 |
24
28.10
24
|
6 tháng
(2024-03-25) |
3.70 | 18.23% | 8,662,800 | 0 | 0 |
20.30
28.10
24
|
12 tháng
(2023-09-25) |
1 | 4.35% | 10,855,900 | 0 | 0 |
20.30
28.10
24
|
24 tháng
(2022-09-30) |
0.83 | 3.57% | 11,381,904 | 0 | 0 |
20.30
28.10
24
|
36 tháng
(2021-10-05) |
8.03 | 50.29% | 16,181,788 | -400 | -0.0 |
15.55
36.01
24
|
60 tháng
(2019-10-16) |
9.61 | 66.73% | 21,987,213 | -500 | -0.0 |
10.24
36.01
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
3.57
|
29,700 | 3.40 | 3.60 | 3.39 | 0 | 0 | 0 | |
01/07/2009 |
3.40
|
64,100 | 3.57 | 3.57 | 3.39 | 0 | 0 | 0 | |
30/06/2009 |
3.57
|
52,800 | 3.74 | 3.96 | 3.57 | 0 | 0 | 0 | |
29/06/2009 |
3.74
|
25,500 | 3.87 | 3.87 | 3.74 | 0 | 0 | 0 | |
26/06/2009 |
3.87
|
22,000 | 3.80 | 3.92 | 3.74 | 0 | 0 | 0 | |
25/06/2009 |
3.80
|
61,900 | 3.98 | 4.21 | 3.74 | 0 | 0 | 0 | |
24/06/2009 |
3.98
|
37,300 | 3.71 | 3.98 | 3.49 | 0 | 0 | 0 | |
23/06/2009 |
3.71
|
135,000 | 3.99 | 3.99 | 3.71 | 0 | 0 | 0 | |
22/06/2009 |
3.99
|
56,400 | 4.28 | 4.28 | 3.98 | 0 | 0 | 0 | |
19/06/2009 |
4.28
|
42,000 | 4.44 | 4.64 | 4.14 | 0 | 0 | 0 | |
18/06/2009 |
4.44
|
96,900 | 4.26 | 4.44 | 4.24 | 0 | 0 | 0 | |
17/06/2009 |
4.26
|
104,900 | 4.26 | 4.42 | 4.01 | 0 | 0 | 0 | |
16/06/2009 |
4.26
|
57,300 | 4.55 | 4.55 | 4.26 | 0 | 0 | 0 | |
15/06/2009 |
4.55
|
98,100 | 4.72 | 4.74 | 4.53 | 0 | 0 | 0 | |
12/06/2009 |
4.72
|
330,900 | 4.76 | 4.99 | 4.65 | 0 | 0 | 0 | |
11/06/2009 |
4.76
|
516,900 | 4.92 | 4.92 | 4.58 | 0 | 0 | 0 | |
10/06/2009 |
4.92
|
7,600 | 4.99 | 4.99 | 4.92 | 0 | 0 | 0 | |
09/06/2009 |
4.99
|
176,900 | 5.29 | 5.65 | 4.99 | 0 | 0 | 0 | |
08/06/2009 |
5.29
|
61,100 | 4.96 | 5.29 | 5.29 | 0 | 0 | 0 | |
05/06/2009 |
4.96
|
539,000 | 4.62 | 4.96 | 4.69 | 0 | 0 | 0 | |
04/06/2009 |
4.62
|
331,500 | 4.40 | 4.71 | 4.14 | 0 | 0 | 0 | |
03/06/2009: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
03/06/2009 |
4.40
|
54,700 | 4.47 | 4.55 | 4.28 | 0 | 2,000 | 0 | |
02/06/2009 |
4.47
|
98,400 | 4.37 | 4.67 | 4.37 | 800 | 0 | 0 | |
01/06/2009 |
4.37
|
144,700 | 4.13 | 4.37 | 4.34 | 1,000 | 0 | 0 | |
29/05/2009 |
4.13
|
268,300 | 3.85 | 4.13 | 3.87 | 0 | 0 | 0 | |
28/05/2009 |
3.85
|
210,900 | 4.07 | 4.07 | 3.83 | 0 | 0 | 0 | |
27/05/2009 |
4.07
|
136,600 | 4.30 | 4.44 | 4.06 | 0 | 0 | 0 | |
26/05/2009 |
4.30
|
222,900 | 4.53 | 4.82 | 4.21 | 0 | 0 | 0 | |
25/05/2009 |
4.53
|
243,800 | 4.23 | 4.53 | 4.37 | 0 | 0 | 0 | |
22/05/2009 |
4.23
|
628,100 | 3.97 | 4.23 | 4.09 | 0 | 0 | 0 | |
21/05/2009 |
3.97
|
51,900 | 3.76 | 3.97 | 3.97 | 0 | 0 | 0 | |
20/05/2009 |
3.76
|
179,200 | 3.53 | 3.76 | 3.53 | 0 | 0 | 0 | |
19/05/2009 |
3.53
|
156,400 | 3.33 | 3.53 | 3.48 | 0 | 0 | 0 | |
18/05/2009 |
3.33
|
72,300 | 3.31 | 3.38 | 3.26 | 0 | 0 | 0 | |
15/05/2009 |
3.31
|
90,500 | 3.15 | 3.31 | 3.13 | 0 | 0 | 0 | |
14/05/2009 |
3.15
|
44,600 | 3.22 | 3.22 | 3.05 | 0 | 0 | 0 | |
13/05/2009 |
3.22
|
29,600 | 3.26 | 3.27 | 3.12 | 0 | 0 | 0 | |
12/05/2009 |
3.26
|
87,600 | 3.19 | 3.31 | 3.05 | 0 | 0 | 0 | |
11/05/2009 |
3.19
|
36,400 | 3.26 | 3.33 | 3.15 | 0 | 0 | 0 | |
08/05/2009 |
3.26
|
31,500 | 3.45 | 3.45 | 3.22 | 0 | 0 | 0 | |
07/05/2009 |
3.45
|
83,800 | 3.24 | 3.53 | 3.24 | 0 | 0 | 0 | |
06/05/2009 |
3.24
|
67,800 | 3.40 | 3.41 | 3.24 | 0 | 0 | 0 | |
05/05/2009 |
3.40
|
89,300 | 3.27 | 3.50 | 3.29 | 0 | 0 | 0 | |
04/05/2009 |
3.27
|
8,200 | 3.13 | 3.27 | 3.26 | 0 | 0 | 0 | |
29/04/2009 |
3.13
|
52,200 | 3.06 | 3.15 | 2.96 | 0 | 0 | 0 | |
28/04/2009 |
3.06
|
29,700 | 2.96 | 3.06 | 2.96 | 0 | 0 | 0 | |
27/04/2009 |
2.96
|
13,200 | 2.98 | 3.12 | 2.94 | 0 | 0 | 0 | |
24/04/2009 |
2.98
|
40,300 | 3.17 | 3.17 | 2.98 | 0 | 0 | 0 | |
23/04/2009 |
3.17
|
35,800 | 3.31 | 3.31 | 3.13 | 0 | 0 | 0 | |
22/04/2009 |
3.31
|
127,200 | 3.24 | 3.45 | 3.01 | 0 | 0 | 0 | |
21/04/2009 |
3.24
|
9,500 | 3.46 | 3.46 | 3.24 | 0 | 0 | 0 | |
20/04/2009 |
3.46
|
1,000 | 3.67 | 3.67 | 3.46 | 0 | 0 | 0 | |
17/04/2009 |
3.67
|
94,900 | 3.97 | 4.04 | 3.67 | 0 | 0 | 0 | |
16/04/2009 |
3.97
|
165,200 | 3.73 | 3.97 | 3.76 | 0 | 0 | 0 | |
15/04/2009 |
3.73
|
125,300 | 3.73 | 3.83 | 3.62 | 0 | 0 | 0 | |
14/04/2009 |
3.73
|
180,500 | 3.48 | 3.73 | 3.24 | 0 | 0 | 0 | |
13/04/2009 |
3.48
|
65,800 | 3.26 | 3.48 | 3.31 | 0 | 0 | 0 | |
10/04/2009 |
3.26
|
51,100 | 3.03 | 3.26 | 3.22 | 0 | 0 | 0 | |
09/04/2009 |
3.03
|
47,000 | 3.01 | 3.13 | 2.96 | 0 | 0 | 0 | |
08/04/2009 |
3.01
|
58,000 | 3.27 | 3.29 | 3.01 | 0 | 0 | 0 | |
07/04/2009 |
3.27
|
83,500 | 3.06 | 3.27 | 3.03 | 0 | 0 | 0 | |
03/04/2009 |
3.06
|
139,000 | 2.86 | 3.06 | 2.96 | 0 | 0 | 0 | |
02/04/2009 |
2.86
|
45,500 | 2.80 | 2.96 | 2.80 | 0 | 0 | 0 | |
01/04/2009 |
2.80
|
28,300 | 2.72 | 2.82 | 2.77 | 0 | 0 | 0 | |
31/03/2009 |
2.72
|
29,500 | 2.73 | 2.75 | 2.56 | 0 | 0 | 0 | |
30/03/2009 |
2.73
|
6,300 | 2.77 | 2.82 | 2.70 | 0 | 0 | 0 | |
27/03/2009 |
2.77
|
39,700 | 2.84 | 2.87 | 2.77 | 0 | 0 | 0 | |
26/03/2009 |
2.84
|
21,900 | 2.84 | 2.87 | 2.79 | 0 | 0 | 0 | |
25/03/2009 |
2.84
|
13,600 | 2.84 | 2.91 | 2.79 | 0 | 0 | 0 | |
24/03/2009 |
2.84
|
32,000 | 2.65 | 2.84 | 2.80 | 0 | 0 | 0 | |
23/03/2009 |
2.65
|
16,400 | 2.77 | 2.77 | 2.63 | 0 | 0 | 0 | |
20/03/2009 |
2.77
|
54,200 | 2.84 | 2.91 | 2.77 | 0 | 0 | 0 | |
19/03/2009 |
2.84
|
13,400 | 3.01 | 3.20 | 2.84 | 0 | 0 | 0 | |
18/03/2009 |
3.01
|
41,000 | 2.86 | 3.01 | 2.98 | 0 | 0 | 0 | |
17/03/2009 |
2.86
|
43,000 | 2.70 | 2.86 | 2.70 | 0 | 0 | 0 | |
16/03/2009 |
2.70
|
6,600 | 2.66 | 2.70 | 2.56 | 0 | 0 | 0 | |
13/03/2009 |
2.66
|
6,700 | 2.61 | 2.75 | 2.65 | 0 | 0 | 0 | |
12/03/2009 |
2.61
|
5,400 | 2.72 | 2.73 | 2.61 | 0 | 0 | 0 | |
11/03/2009 |
2.72
|
41,400 | 2.59 | 2.75 | 2.70 | 0 | 0 | 0 | |
10/03/2009 |
2.59
|
12,900 | 2.52 | 2.61 | 2.52 | 0 | 0 | 0 | |
09/03/2009 |
2.52
|
8,200 | 2.52 | 2.61 | 2.49 | 0 | 0 | 0 | |
06/03/2009 |
2.52
|
3,500 | 2.56 | 2.56 | 2.44 | 0 | 0 | 0 | |
05/03/2009 |
2.56
|
38,300 | 2.47 | 2.66 | 2.52 | 0 | 0 | 0 | |
04/03/2009 |
2.47
|
25,200 | 2.37 | 2.54 | 2.42 | 0 | 0 | 0 | |
03/03/2009 |
2.37
|
3,000 | 2.42 | 2.42 | 2.37 | 0 | 0 | 0 | |
02/03/2009 |
2.42
|
10,000 | 2.47 | 2.47 | 2.37 | 0 | 0 | 0 | |
27/02/2009 |
2.47
|
10,400 | 2.51 | 2.51 | 2.30 | 0 | 0 | 0 | |
26/02/2009 |
2.51
|
23,400 | 2.44 | 2.51 | 2.33 | 0 | 0 | 0 | |
25/02/2009 |
2.44
|
15,800 | 2.28 | 2.44 | 2.42 | 0 | 0 | 0 | |
24/02/2009 |
2.28
|
13,700 | 2.37 | 2.37 | 2.26 | 0 | 0 | 0 | |
23/02/2009 |
2.37
|
13,800 | 2.51 | 2.51 | 2.37 | 0 | 0 | 0 | |
20/02/2009 |
2.51
|
28,900 | 2.47 | 2.56 | 2.44 | 0 | 0 | 0 | |
19/02/2009 |
2.47
|
21,000 | 2.42 | 2.52 | 2.35 | 0 | 9,200 | 0 | |
18/02/2009 |
2.42
|
46,800 | 2.58 | 2.58 | 2.37 | 0 | 39,200 | 0 | |
17/02/2009 |
2.58
|
33,500 | 2.66 | 2.66 | 2.51 | 0 | 26,500 | 0 | |
16/02/2009 |
2.66
|
11,700 | 2.75 | 2.75 | 2.66 | 0 | 11,500 | 0 | |
13/02/2009 |
2.75
|
4,400 | 2.77 | 2.77 | 2.70 | 0 | 0 | 0 | |
12/02/2009 |
2.77
|
8,600 | 2.70 | 2.77 | 2.73 | 0 | 0 | 0 | |
11/02/2009 |
2.70
|
5,100 | 2.80 | 2.80 | 2.66 | 0 | 0 | 0 | |
10/02/2009 |
2.80
|
2,500 | 2.91 | 2.91 | 2.80 | 0 | 0 | 0 |