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 | 4% | 1,249,800 | -4,700 | -0.0 |
7.40
8.20
7.80
|
2 tháng
(2024-07-22) |
0 | 0% | 2,678,400 | -2,800 | -0.0 |
6.70
8.20
7.80
|
3 tháng
(2024-06-21) |
-1 | -11.36% | 4,052,200 | -4,077 | -0.0 |
6.70
8.80
7.80
|
6 tháng
(2024-03-25) |
-3.70 | -32.17% | 14,791,153 | 8,623 | 0.1 |
6.70
11.50
7.80
|
12 tháng
(2023-09-25) |
-3.30 | -29.73% | 47,504,925 | 13,725 | 0.1 |
6.70
11.80
7.80
|
24 tháng
(2022-09-30) |
-10.40 | -57.14% | 148,757,925 | 32,443 | 0.3 |
6.70
18.20
7.80
|
36 tháng
(2021-10-05) |
-23.13 | -74.78% | 192,411,472 | 32,543 | 0.5 |
6.70
59.32
7.80
|
60 tháng
(2019-10-16) |
-2.57 | -24.76% | 211,508,890 | 28,443 | 0.4 |
6.70
59.32
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
7.51
|
22,100 | 7.42 | 7.69 | 7.34 | 0 | 0 | 0 | |
01/07/2009 |
7.42
|
32,500 | 7.56 | 8.30 | 7.32 | 0 | 0 | 0 | |
30/06/2009 |
7.56
|
44,700 | 8.03 | 8.28 | 7.56 | 0 | 0 | 0 | |
29/06/2009 |
8.03
|
3,900 | 8.21 | 8.65 | 8.03 | 0 | 0 | 0 | |
26/06/2009 |
8.21
|
39,100 | 8.24 | 8.73 | 8.16 | 0 | 0 | 0 | |
25/06/2009 |
8.24
|
23,700 | 8.12 | 8.61 | 8.07 | 0 | 0 | 0 | |
24/06/2009 |
8.12
|
34,300 | 7.58 | 8.12 | 7.86 | 0 | 0 | 0 | |
23/06/2009 |
7.58
|
53,500 | 8.05 | 8.05 | 7.55 | 0 | 0 | 0 | |
22/06/2009 |
8.05
|
36,500 | 8.42 | 8.72 | 8.05 | 0 | 0 | 0 | |
19/06/2009 |
8.42
|
30,300 | 8.42 | 9.00 | 8.21 | 0 | 5,300 | 0 | |
18/06/2009 |
8.42
|
18,300 | 8.38 | 8.42 | 8.28 | 0 | 0 | 0 | |
17/06/2009 |
8.38
|
43,700 | 8.21 | 8.38 | 7.67 | 0 | 1,700 | 0 | |
16/06/2009 |
8.21
|
19,800 | 8.79 | 9.26 | 8.21 | 0 | 0 | 0 | |
15/06/2009 |
8.79
|
51,500 | 9.36 | 9.57 | 8.79 | 0 | 0 | 0 | |
12/06/2009 |
9.36
|
69,400 | 9.78 | 10.29 | 9.12 | 300 | 0 | 0 | |
11/06/2009 |
9.78
|
45,600 | 9.92 | 10.13 | 9.29 | 0 | 0 | 0 | |
10/06/2009 |
9.92
|
12,100 | 10.48 | 10.48 | 9.92 | 0 | 0 | 0 | |
09/06/2009 |
10.48
|
41,100 | 10.92 | 11.65 | 10.31 | 0 | 0 | 0 | |
08/06/2009 |
10.92
|
38,600 | 10.24 | 10.92 | 10.74 | 0 | 0 | 0 | |
05/06/2009 |
10.24
|
82,600 | 9.57 | 10.24 | 9.61 | 0 | 0 | 0 | |
04/06/2009 |
9.57
|
19,700 | 9.05 | 9.57 | 9.43 | 0 | 0 | 0 | |
03/06/2009 |
9.05
|
52,100 | 8.47 | 9.05 | 8.21 | 0 | 0 | 0 | |
02/06/2009 |
8.47
|
54,100 | 7.98 | 8.47 | 8.38 | 0 | 0 | 0 | |
01/06/2009 |
7.98
|
13,500 | 7.62 | 7.98 | 7.77 | 0 | 0 | 0 | |
29/05/2009 |
7.62
|
36,300 | 7.30 | 7.70 | 7.25 | 0 | 0 | 0 | |
28/05/2009 |
7.30
|
41,600 | 7.72 | 7.72 | 7.30 | 0 | 0 | 0 | |
27/05/2009 |
7.72
|
25,500 | 8.03 | 8.05 | 7.69 | 0 | 0 | 0 | |
26/05/2009 |
8.03
|
17,300 | 8.21 | 8.42 | 7.86 | 0 | 0 | 0 | |
25/05/2009 |
8.21
|
17,200 | 7.88 | 8.21 | 7.86 | 0 | 0 | 0 | |
22/05/2009 |
7.88
|
36,400 | 7.86 | 8.30 | 7.51 | 0 | 0 | 0 | |
21/05/2009 |
7.86
|
42,600 | 7.69 | 8.19 | 7.56 | 0 | 0 | 0 | |
20/05/2009 |
7.69
|
45,000 | 7.58 | 8.03 | 7.51 | 0 | 0 | 0 | |
19/05/2009 |
7.58
|
28,500 | 7.44 | 7.84 | 7.48 | 0 | 0 | 0 | |
18/05/2009 |
7.44
|
16,900 | 7.55 | 7.86 | 7.34 | 0 | 0 | 0 | |
15/05/2009 |
7.55
|
49,400 | 7.07 | 7.55 | 7.18 | 0 | 0 | 0 | |
14/05/2009 |
7.07
|
35,400 | 7.46 | 7.51 | 6.90 | 0 | 0 | 0 | |
13/05/2009 |
7.46
|
32,400 | 7.42 | 7.48 | 7.16 | 0 | 0 | 0 | |
12/05/2009 |
7.42
|
34,300 | 6.99 | 7.42 | 6.99 | 0 | 0 | 0 | |
11/05/2009 |
6.99
|
29,900 | 6.93 | 7.18 | 6.93 | 0 | 0 | 0 | |
08/05/2009 |
6.93
|
15,800 | 7.06 | 7.06 | 6.81 | 0 | 0 | 0 | |
07/05/2009 |
7.06
|
24,900 | 6.64 | 7.16 | 6.79 | 0 | 0 | 0 | |
06/05/2009 |
6.64
|
31,300 | 6.78 | 7.16 | 6.64 | 0 | 0 | 0 | |
05/05/2009 |
6.78
|
58,900 | 6.34 | 6.78 | 6.67 | 0 | 1,400 | 0 | |
04/05/2009 |
6.34
|
2,000 | 6.11 | 6.34 | 6.34 | 0 | 0 | 0 | |
29/04/2009 |
6.11
|
17,400 | 5.94 | 6.27 | 5.76 | 0 | 0 | 0 | |
28/04/2009 |
5.94
|
6,200 | 5.94 | 6.38 | 5.80 | 0 | 0 | 0 | |
27/04/2009 |
5.94
|
10,400 | 6.11 | 6.29 | 5.94 | 0 | 0 | 0 | |
24/04/2009 |
6.11
|
6,400 | 6.46 | 6.62 | 6.06 | 0 | 0 | 0 | |
23/04/2009 |
6.46
|
15,600 | 6.50 | 6.76 | 6.17 | 0 | 0 | 0 | |
22/04/2009 |
6.50
|
14,100 | 6.27 | 6.50 | 6.11 | 0 | 0 | 0 | |
21/04/2009 |
6.27
|
25,200 | 6.45 | 6.45 | 6.04 | 0 | 0 | 0 | |
20/04/2009 |
6.45
|
3,300 | 6.57 | 6.92 | 6.45 | 100 | 0 | 0 | |
17/04/2009 |
6.57
|
34,400 | 6.99 | 7.34 | 6.55 | 0 | 0 | 0 | |
16/04/2009 |
6.99
|
58,000 | 6.64 | 7.16 | 6.71 | 0 | 0 | 0 | |
15/04/2009 |
6.64
|
61,000 | 6.64 | 7.07 | 6.55 | 0 | 0 | 0 | |
14/04/2009 |
6.64
|
76,500 | 6.22 | 6.64 | 6.31 | 0 | 0 | 0 | |
13/04/2009 |
6.22
|
6,300 | 5.83 | 6.22 | 6.22 | 0 | 0 | 0 | |
10/04/2009 |
5.83
|
35,000 | 5.57 | 5.83 | 5.59 | 0 | 0 | 0 | |
09/04/2009 |
5.57
|
7,200 | 5.69 | 5.69 | 5.24 | 0 | 0 | 0 | |
08/04/2009 |
5.69
|
10,100 | 5.99 | 5.99 | 5.48 | 0 | 0 | 0 | |
07/04/2009 |
5.99
|
14,300 | 5.71 | 5.99 | 5.59 | 0 | 0 | 0 | |
03/04/2009 |
5.71
|
27,100 | 5.38 | 5.71 | 5.59 | 0 | 0 | 0 | |
02/04/2009 |
5.38
|
5,900 | 5.41 | 5.41 | 5.24 | 0 | 0 | 0 | |
01/04/2009 |
5.41
|
7,600 | 5.22 | 5.43 | 5.31 | 0 | 0 | 0 | |
31/03/2009 |
5.22
|
2,600 | 5.22 | 5.48 | 5.15 | 0 | 0 | 0 | |
30/03/2009 |
5.22
|
9,000 | 5.26 | 5.50 | 4.98 | 0 | 0 | 0 | |
27/03/2009 |
5.26
|
15,500 | 5.33 | 5.57 | 5.15 | 0 | 0 | 0 | |
26/03/2009 |
5.33
|
4,400 | 5.48 | 5.73 | 5.33 | 0 | 0 | 0 | |
25/03/2009 |
5.48
|
12,500 | 5.52 | 5.92 | 5.26 | 0 | 0 | 0 | |
24/03/2009 |
5.52
|
6,400 | 5.15 | 5.61 | 5.31 | 0 | 0 | 0 | |
23/03/2009 |
5.15
|
500 | 5.17 | 5.29 | 5.15 | 0 | 0 | 0 | |
20/03/2009 |
5.17
|
4,800 | 5.14 | 5.82 | 5.15 | 0 | 0 | 0 | |
19/03/2009 |
5.14
|
7,300 | 5.48 | 5.75 | 5.14 | 0 | 0 | 0 | |
18/03/2009 |
5.48
|
20,700 | 5.21 | 5.48 | 5.41 | 0 | 0 | 0 | |
17/03/2009 |
5.21
|
12,200 | 4.89 | 5.24 | 5.07 | 0 | 0 | 0 | |
16/03/2009: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
16/03/2009 |
4.89
|
5,000 | 5.00 | 5.22 | 4.89 | 0 | 0 | 0 | |
13/03/2009 |
5.00
|
3,000 | 4.86 | 5.31 | 4.68 | 0 | 0 | 0 | |
12/03/2009 |
4.86
|
10,200 | 5.19 | 5.19 | 4.84 | 0 | 0 | 0 | |
11/03/2009 |
5.19
|
5,900 | 5.00 | 5.24 | 5.01 | 0 | 0 | 0 | |
10/03/2009 |
5.00
|
1,200 | 4.81 | 5.05 | 4.67 | 0 | 0 | 0 | |
09/03/2009 |
4.81
|
1,000 | 4.67 | 4.87 | 4.68 | 0 | 0 | 0 | |
06/03/2009 |
4.67
|
2,900 | 4.74 | 4.74 | 4.58 | 0 | 0 | 0 | |
05/03/2009 |
4.74
|
8,000 | 4.63 | 4.82 | 4.65 | 0 | 0 | 0 | |
04/03/2009 |
4.63
|
4,100 | 4.48 | 4.70 | 4.62 | 0 | 0 | 0 | |
03/03/2009 |
4.48
|
3,100 | 4.63 | 4.65 | 4.32 | 0 | 0 | 0 | |
02/03/2009 |
4.63
|
8,700 | 4.63 | 4.65 | 4.48 | 0 | 0 | 0 | |
27/02/2009 |
4.63
|
6,100 | 4.51 | 4.63 | 4.41 | 0 | 0 | 0 | |
26/02/2009 |
4.51
|
4,200 | 4.55 | 4.55 | 4.32 | 0 | 0 | 0 | |
25/02/2009 |
4.55
|
8,200 | 4.23 | 4.55 | 4.15 | 0 | 0 | 0 | |
24/02/2009 |
4.23
|
4,900 | 4.56 | 4.56 | 4.23 | 0 | 0 | 0 | |
23/02/2009 |
4.56
|
5,200 | 4.77 | 4.82 | 4.53 | 0 | 0 | 0 | |
20/02/2009 |
4.77
|
7,200 | 5.01 | 5.12 | 4.77 | 0 | 0 | 0 | |
19/02/2009 |
5.01
|
1,700 | 4.96 | 5.19 | 5.01 | 0 | 0 | 0 | |
18/02/2009 |
4.96
|
9,900 | 5.17 | 5.39 | 4.96 | 0 | 0 | 0 | |
17/02/2009 |
5.17
|
3,800 | 5.34 | 5.69 | 5.17 | 0 | 0 | 0 | |
16/02/2009 |
5.34
|
2,400 | 5.51 | 5.84 | 5.34 | 0 | 0 | 0 | |
13/02/2009 |
5.51
|
2,400 | 5.36 | 5.58 | 5.24 | 0 | 0 | 0 | |
12/02/2009 |
5.36
|
2,300 | 5.34 | 5.36 | 5.36 | 0 | 0 | 0 | |
11/02/2009 |
5.34
|
3,700 | 5.43 | 5.43 | 5.34 | 0 | 0 | 0 | |
10/02/2009 |
5.43
|
6,700 | 5.51 | 5.53 | 5.22 | 0 | 0 | 0 |