| 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% | 46,521,000 | 69,992 | 0.7 |
10.55
11.30
10.70
|
|
2 tháng
(2024-07-22) |
0.16 | 1.49% | 86,099,100 | -277,215 | -3.1 |
9.72
11.30
10.70
|
|
3 tháng
(2024-06-20) |
-0.51 | -4.56% | 119,173,600 | -401,725 | -4.6 |
9.72
11.30
10.70
|
|
6 tháng
(2024-03-22) |
-2.42 | -18.44% | 378,642,300 | -1,173,826 | -16.9 |
9.72
13.50
10.70
|
|
12 tháng
(2023-09-25) |
-1.70 | -13.73% | 1,083,388,000 | 16,576 | -3.3 |
9.14
13.50
10.70
|
|
24 tháng
(2022-09-29) |
1.47 | 15.90% | 3,017,448,500 | 300,038 | -3.7 |
4.13
14.22
10.70
|
|
36 tháng
(2021-10-04) |
-1.70 | -13.70% | 4,397,500,700 | -3,334,273 | -68.0 |
4.13
20.84
10.70
|
|
60 tháng
(2019-10-15) |
5.68 | 113.32% | 5,519,513,640 | -29,513,351 | -458.8 |
2.11
20.84
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/02/2009 |
3.92
|
18,000 | 4.12 | 4.12 | 3.92 | 1,060 | 0 | 0 | |
| 04/02/2009 |
4.12
|
41,550 | 4.32 | 4.35 | 4.12 | 0 | 0 | 0 | |
| 03/02/2009 |
4.32
|
63,970 | 4.54 | 4.54 | 4.32 | 5,280 | 0 | 0 | |
| 02/02/2009 |
4.54
|
43,650 | 4.63 | 4.63 | 4.54 | 35,080 | 3,930 | 0 | |
| 23/01/2009 |
4.63
|
28,410 | 4.63 | 4.65 | 4.60 | 6,810 | 7,410 | 0 | |
| 22/01/2009 |
4.63
|
60,740 | 4.61 | 4.67 | 4.60 | 17,140 | 4,600 | 0 | |
| 21/01/2009 |
4.61
|
21,580 | 4.75 | 4.75 | 4.61 | 2,500 | 1,000 | 0 | |
| 20/01/2009 |
4.75
|
98,520 | 4.72 | 4.86 | 4.73 | 0 | 3,000 | 0 | |
| 19/01/2009 |
4.72
|
42,500 | 4.61 | 4.74 | 4.63 | 0 | 0 | 0 | |
| 16/01/2009 |
4.61
|
121,950 | 4.39 | 4.61 | 4.51 | 67,930 | 64,890 | 0 | |
| 15/01/2009 |
4.39
|
47,780 | 4.39 | 4.45 | 4.37 | 0 | 4,000 | 0 | |
| 14/01/2009 |
4.39
|
89,440 | 4.56 | 4.73 | 4.37 | 0 | 0 | 0 | |
| 13/01/2009 |
4.56
|
37,270 | 4.79 | 4.79 | 4.56 | 0 | 0 | 0 | |
| 12/01/2009 |
4.79
|
22,270 | 4.74 | 4.86 | 4.74 | 0 | 4,000 | 0 | |
| 09/01/2009 |
4.74
|
34,710 | 4.64 | 4.74 | 4.61 | 0 | 0 | 0 | |
| 08/01/2009 |
4.64
|
145,290 | 4.64 | 4.64 | 4.41 | 0 | 0 | 0 | |
| 07/01/2009 |
4.64
|
62,310 | 4.80 | 4.98 | 4.64 | 0 | 0 | 0 | |
| 06/01/2009 |
4.80
|
83,890 | 4.88 | 4.97 | 4.71 | 0 | 0 | 0 | |
| 05/01/2009 |
4.88
|
129,310 | 5.10 | 5.31 | 4.85 | 0 | 0 | 0 | |
| 02/01/2009 |
5.10
|
92,860 | 4.86 | 5.10 | 5.06 | 0 | 0 | 0 | |
| 31/12/2008 |
4.86
|
214,730 | 4.63 | 4.86 | 4.51 | 0 | 0 | 0 | |
| 30/12/2008 |
4.63
|
89,600 | 4.49 | 4.63 | 4.34 | 0 | 15,000 | 0 | |
| 29/12/2008 |
4.49
|
49,470 | 4.39 | 4.49 | 4.31 | 0 | 0 | 0 | |
| 26/12/2008 |
4.39
|
136,580 | 4.26 | 4.46 | 4.30 | 0 | 0 | 0 | |
| 25/12/2008 |
4.26
|
26,100 | 4.16 | 4.28 | 4.05 | 0 | 0 | 0 | |
| 24/12/2008 |
4.16
|
84,960 | 4.24 | 4.34 | 4.06 | 0 | 0 | 0 | |
| 23/12/2008 |
4.24
|
120,790 | 4.05 | 4.24 | 3.93 | 0 | 0 | 0 | |
| 22/12/2008 |
4.05
|
28,460 | 3.86 | 4.05 | 4.05 | 0 | 0 | 0 | |
| 19/12/2008 |
3.86
|
23,970 | 3.69 | 3.86 | 3.86 | 0 | 5,590 | 0 | |
| 18/12/2008 |
3.69
|
28,280 | 3.69 | 3.76 | 3.58 | 0 | 5,000 | 0 | |
| 17/12/2008 |
3.69
|
54,180 | 3.75 | 3.90 | 3.58 | 0 | 16,400 | 0 | |
| 16/12/2008 |
3.75
|
367,980 | 3.57 | 3.75 | 3.58 | 0 | 0 | 0 | |
| 15/12/2008 |
3.57
|
4,110 | 3.41 | 3.57 | 3.57 | 0 | 0 | 0 | |
| 12/12/2008 |
3.41
|
26,950 | 3.25 | 3.41 | 3.41 | 0 | 0 | 0 | |
| 11/12/2008 |
3.25
|
141,980 | 3.10 | 3.25 | 3.19 | 0 | 0 | 0 | |
| 10/12/2008 |
3.10
|
138,430 | 3.10 | 3.10 | 2.98 | 0 | 0 | 0 | |
| 09/12/2008 |
3.10
|
17,600 | 2.96 | 3.10 | 3.10 | 0 | 0 | 0 | |
| 08/12/2008 |
2.96
|
41,980 | 2.82 | 2.96 | 2.96 | 0 | 0 | 0 | |
| 05/12/2008 |
2.82
|
340,450 | 2.95 | 2.95 | 2.81 | 0 | 61,000 | 0 | |
| 04/12/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 04/12/2008 |
2.95
|
393,620 | 3.10 | 3.10 | 2.95 | 0 | 3,000 | 0 | |
| 03/12/2008 |
3.10
|
205,250 | 3.26 | 3.26 | 3.10 | 0 | 36,000 | 0 | |
| 02/12/2008 |
3.26
|
24,010 | 3.42 | 3.42 | 3.26 | 0 | 11,700 | 0 | |
| 01/12/2008 |
3.42
|
2,500 | 3.60 | 3.60 | 3.42 | 0 | 0 | 0 | |
| 28/11/2008 |
3.60
|
2,110 | 3.78 | 3.78 | 3.60 | 0 | 0 | 0 | |
| 27/11/2008 |
3.78
|
2,010 | 3.97 | 3.97 | 3.78 | 0 | 0 | 0 | |
| 26/11/2008 |
3.97
|
8,110 | 4.17 | 4.17 | 3.97 | 0 | 2,010 | 0 | |
| 25/11/2008 |
4.17
|
3,110 | 4.38 | 4.38 | 4.17 | 0 | 1,110 | 0 | |
| 24/11/2008 |
4.38
|
3,410 | 4.60 | 4.60 | 4.38 | 0 | 0 | 0 | |
| 21/11/2008 |
4.60
|
10 | 4.84 | 4.84 | 4.60 | 0 | 0 | 0 | |
| 20/11/2008 |
4.84
|
10 | 5.08 | 5.08 | 4.84 | 0 | 0 | 0 | |
| 19/11/2008 |
5.08
|
10 | 5.35 | 5.35 | 5.08 | 0 | 0 | 0 | |
| 18/11/2008 |
5.35
|
20 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |