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 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
3 tháng
(2024-06-20) |
0.10 | 0.93% | 810,000 | 0 | 0 |
10.80
10.90
10.90
|
6 tháng
(2024-03-22) |
0.01 | 0.13% | 17,090,700 | -50,700 | -0.6 |
10.20
12.86
10.90
|
12 tháng
(2023-09-25) |
2.41 | 28.45% | 23,926,200 | -67,000 | -0.8 |
7.71
12.86
10.90
|
24 tháng
(2022-09-29) |
1.72 | 18.77% | 44,076,413 | -91,497 | -1.3 |
4.31
12.86
10.90
|
36 tháng
(2021-10-04) |
-3.63 | -24.96% | 99,517,901 | -351,870 | -4.2 |
4.31
17.52
10.90
|
60 tháng
(2019-10-15) |
8.06 | 283.84% | 155,760,866 | 36,260 | -1.7 |
2.84
17.52
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
1.34
|
4,100 | 1.31 | 1.34 | 1.33 | 0 | 0 | 0 | |
01/07/2009 |
1.31
|
1,100 | 1.38 | 1.38 | 1.30 | 0 | 0 | 0 | |
30/06/2009 |
1.38
|
300 | 1.44 | 1.44 | 1.38 | 0 | 0 | 0 | |
29/06/2009 |
1.44
|
0 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 | |
26/06/2009 |
1.44
|
5,700 | 1.64 | 1.64 | 1.44 | 0 | 0 | 0 | |
25/06/2009 |
1.64
|
200 | 1.57 | 1.64 | 1.44 | 0 | 0 | 0 | |
24/06/2009 |
1.57
|
2,500 | 1.46 | 1.57 | 1.54 | 0 | 0 | 0 | |
23/06/2009 |
1.46
|
8,400 | 1.57 | 1.67 | 1.46 | 0 | 0 | 0 | |
22/06/2009 |
1.57
|
17,300 | 1.67 | 1.74 | 1.56 | 100 | 0 | 0 | |
19/06/2009 |
1.67
|
200 | 1.67 | 1.68 | 1.67 | 0 | 0 | 0 | |
18/06/2009 |
1.67
|
13,200 | 1.63 | 1.74 | 1.63 | 0 | 0 | 0 | |
17/06/2009 |
1.63
|
14,900 | 1.74 | 1.74 | 1.63 | 0 | 0 | 0 | |
16/06/2009 |
1.74
|
2,600 | 1.87 | 1.87 | 1.74 | 100 | 0 | 0 | |
15/06/2009 |
1.87
|
700 | 1.99 | 1.99 | 1.87 | 0 | 0 | 0 | |
12/06/2009 |
1.99
|
23,100 | 1.96 | 2.06 | 1.87 | 0 | 0 | 0 | |
11/06/2009 |
1.96
|
36,900 | 1.87 | 1.96 | 1.84 | 0 | 0 | 0 | |
10/06/2009 |
1.87
|
39,100 | 2.01 | 2.07 | 1.86 | 0 | 0 | 0 | |
09/06/2009 |
2.01
|
92,300 | 1.88 | 2.01 | 1.77 | 0 | 0 | 0 | |
08/06/2009 |
1.88
|
8,800 | 1.76 | 1.88 | 1.88 | 0 | 0 | 0 | |
05/06/2009 |
1.76
|
103,900 | 1.67 | 1.76 | 1.74 | 500 | 0 | 0 | |
04/06/2009 |
1.67
|
53,400 | 1.66 | 1.67 | 1.64 | 0 | 0 | 0 | |
03/06/2009 |
1.66
|
5,600 | 1.66 | 1.67 | 1.63 | 0 | 0 | 0 | |
02/06/2009 |
1.66
|
19,500 | 1.59 | 1.68 | 1.57 | 0 | 0 | 0 | |
01/06/2009 |
1.59
|
6,700 | 1.55 | 1.60 | 1.55 | 0 | 0 | 0 | |
29/05/2009 |
1.55
|
12,400 | 1.57 | 1.60 | 1.51 | 100 | 0 | 0 | |
28/05/2009 |
1.57
|
24,500 | 1.66 | 1.66 | 1.54 | 0 | 0 | 0 | |
27/05/2009 |
1.66
|
14,700 | 1.66 | 1.76 | 1.57 | 0 | 0 | 0 | |
26/05/2009 |
1.66
|
63,000 | 1.55 | 1.66 | 1.62 | 0 | 0 | 0 | |
25/05/2009 |
1.55
|
38,500 | 1.50 | 1.55 | 1.53 | 0 | 0 | 0 | |
22/05/2009 |
1.50
|
62,000 | 1.47 | 1.54 | 1.43 | 0 | 0 | 0 | |
21/05/2009 |
1.47
|
51,500 | 1.38 | 1.47 | 1.38 | 15,000 | 0 | 0 | |
20/05/2009 |
1.38
|
37,000 | 1.37 | 1.44 | 1.36 | 3,000 | 0 | 0 | |
19/05/2009 |
1.37
|
22,400 | 1.32 | 1.42 | 1.34 | 0 | 0 | 0 | |
18/05/2009 |
1.32
|
14,300 | 1.38 | 1.38 | 1.32 | 0 | 0 | 0 | |
15/05/2009 |
1.38
|
16,300 | 1.31 | 1.40 | 1.37 | 0 | 0 | 0 | |
14/05/2009 |
1.31
|
11,300 | 1.38 | 1.38 | 1.31 | 0 | 0 | 0 | |
13/05/2009 |
1.38
|
7,100 | 1.40 | 1.42 | 1.38 | 0 | 0 | 0 | |
12/05/2009 |
1.40
|
12,500 | 1.40 | 1.40 | 1.36 | 0 | 0 | 0 | |
11/05/2009 |
1.40
|
18,200 | 1.40 | 1.47 | 1.40 | 15,000 | 0 | 0 | |
08/05/2009 |
1.40
|
18,200 | 1.40 | 1.46 | 1.37 | 0 | 0 | 0 | |
07/05/2009 |
1.40
|
31,600 | 1.43 | 1.43 | 1.37 | 0 | 0 | 0 | |
06/05/2009 |
1.43
|
4,500 | 1.54 | 1.54 | 1.43 | 0 | 0 | 0 | |
05/05/2009 |
1.54
|
31,800 | 1.44 | 1.54 | 1.54 | 0 | 0 | 0 | |
04/05/2009 |
1.44
|
41,100 | 1.34 | 1.44 | 1.37 | 0 | 0 | 0 | |
29/04/2009 |
1.34
|
22,000 | 1.36 | 1.41 | 1.33 | 0 | 0 | 0 | |
28/04/2009 |
1.36
|
9,200 | 1.35 | 1.36 | 1.33 | 0 | 0 | 0 | |
27/04/2009 |
1.35
|
20,300 | 1.36 | 1.36 | 1.24 | 0 | 13,900 | 0 | |
24/04/2009 |
1.36
|
19,000 | 1.30 | 1.37 | 1.23 | 0 | 17,200 | 0 | |
23/04/2009 |
1.30
|
20,500 | 1.33 | 1.40 | 1.27 | 0 | 13,200 | 0 | |
22/04/2009 |
1.33
|
84,700 | 1.41 | 1.46 | 1.32 | 0 | 65,200 | 0 | |
21/04/2009 |
1.41
|
5,600 | 1.51 | 1.51 | 1.41 | 0 | 0 | 0 | |
20/04/2009 |
1.51
|
2,000 | 1.56 | 1.56 | 1.51 | 0 | 0 | 0 | |
17/04/2009 |
1.56
|
4,400 | 1.68 | 1.68 | 1.56 | 0 | 0 | 0 | |
16/04/2009 |
1.68
|
100 | 1.67 | 1.68 | 1.68 | 0 | 0 | 0 | |
15/04/2009 |
1.67
|
1,700 | 1.74 | 1.74 | 1.66 | 0 | 0 | 0 | |
14/04/2009 |
1.74
|
29,300 | 1.86 | 1.90 | 1.74 | 0 | 7,000 | 0 | |
13/04/2009 |
1.86
|
97,700 | 1.76 | 1.88 | 1.77 | 0 | 19,300 | 0 | |
10/04/2009 |
1.76
|
7,000 | 1.72 | 1.76 | 1.76 | 0 | 0 | 0 | |
09/04/2009 |
1.72
|
24,300 | 1.65 | 1.77 | 1.54 | 0 | 20,000 | 0 | |
08/04/2009 |
1.65
|
42,200 | 1.55 | 1.66 | 1.65 | 0 | 30,200 | 0 | |
07/04/2009 |
1.55
|
6,700 | 1.46 | 1.55 | 1.55 | 0 | 0 | 0 | |
03/04/2009 |
1.46
|
10,400 | 1.37 | 1.46 | 1.38 | 0 | 0 | 0 | |
02/04/2009 |
1.37
|
1,800 | 1.34 | 1.37 | 1.34 | 0 | 0 | 0 | |
01/04/2009 |
1.34
|
1,700 | 1.27 | 1.34 | 1.34 | 0 | 0 | 0 | |
31/03/2009 |
1.27
|
2,200 | 1.30 | 1.30 | 1.26 | 0 | 0 | 0 | |
30/03/2009 |
1.30
|
3,700 | 1.38 | 1.38 | 1.30 | 0 | 0 | 0 | |
27/03/2009 |
1.38
|
0 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 | |
26/03/2009 |
1.38
|
1,500 | 1.36 | 1.39 | 1.38 | 0 | 0 | 0 | |
25/03/2009 |
1.36
|
1,300 | 1.34 | 1.37 | 1.36 | 0 | 0 | 0 | |
24/03/2009 |
1.34
|
2,000 | 1.32 | 1.37 | 1.30 | 0 | 0 | 0 | |
23/03/2009 |
1.32
|
0 | 1.31 | 1.32 | 1.32 | 0 | 0 | 0 | |
20/03/2009 |
1.31
|
3,500 | 1.39 | 1.39 | 1.31 | 0 | 0 | 0 | |
19/03/2009 |
1.39
|
2,700 | 1.38 | 1.40 | 1.37 | 0 | 0 | 0 | |
18/03/2009 |
1.38
|
2,700 | 1.42 | 1.42 | 1.38 | 0 | 0 | 0 | |
17/03/2009 |
1.42
|
900 | 1.34 | 1.42 | 1.34 | 0 | 0 | 0 | |
16/03/2009 |
1.34
|
300 | 1.40 | 1.40 | 1.34 | 0 | 0 | 0 | |
13/03/2009 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
12/03/2009 |
1.40
|
200 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
11/03/2009 |
1.40
|
200 | 1.39 | 1.40 | 1.40 | 0 | 0 | 0 | |
10/03/2009 |
1.39
|
3,200 | 1.30 | 1.39 | 1.34 | 0 | 0 | 0 | |
09/03/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
09/03/2009 |
1.30
|
200 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
06/03/2009 |
1.30
|
1,700 | 1.30 | 1.30 | 1.27 | 0 | 0 | 0 | |
05/03/2009 |
1.30
|
1,200 | 1.25 | 1.30 | 1.24 | 0 | 0 | 0 | |
04/03/2009 |
1.25
|
600 | 1.27 | 1.27 | 1.25 | 0 | 0 | 0 | |
03/03/2009 |
1.27
|
1,100 | 1.29 | 1.29 | 1.27 | 0 | 0 | 0 | |
02/03/2009 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
27/02/2009 |
1.29
|
600 | 1.21 | 1.29 | 1.29 | 0 | 0 | 0 | |
26/02/2009 |
1.21
|
1,300 | 1.30 | 1.30 | 1.21 | 0 | 0 | 0 | |
25/02/2009 |
1.30
|
800 | 1.22 | 1.30 | 1.30 | 0 | 0 | 0 | |
24/02/2009 |
1.22
|
1,300 | 1.29 | 1.29 | 1.22 | 0 | 0 | 0 | |
23/02/2009 |
1.29
|
5,000 | 1.38 | 1.41 | 1.29 | 0 | 0 | 0 | |
20/02/2009 |
1.38
|
100 | 1.25 | 1.38 | 1.38 | 0 | 0 | 0 | |
19/02/2009 |
1.25
|
1,900 | 1.35 | 1.35 | 1.25 | 0 | 0 | 0 | |
18/02/2009 |
1.35
|
1,200 | 1.43 | 1.43 | 1.33 | 0 | 0 | 0 | |
17/02/2009 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
16/02/2009 |
1.43
|
7,600 | 1.36 | 1.46 | 1.43 | 0 | 0 | 0 | |
13/02/2009 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 | |
12/02/2009 |
1.36
|
3,300 | 1.33 | 1.36 | 1.36 | 0 | 0 | 0 | |
11/02/2009 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
10/02/2009 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |