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) |
-0.60 | -2.57% | 4,700 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-21) |
-1.25 | -5.21% | 72,300 | -600 | 0 |
20.25
24
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-25) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-09-30) |
3.87 | 20.48% | 480,200 | -11,662 | -1.7 |
13.86
26.20
22.75
|
36 tháng
(2021-10-05) |
2.12 | 10.28% | 862,200 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-16) |
7.26 | 46.87% | 1,278,770 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/01/2009 |
4.38
|
130 | 4.18 | 4.38 | 4.03 | 0 | 0 | 0 | |
21/01/2009 |
4.18
|
5,250 | 4.23 | 4.26 | 4.04 | 0 | 0 | 0 | |
20/01/2009 |
4.23
|
10 | 4.41 | 4.41 | 4.23 | 0 | 0 | 0 | |
19/01/2009 |
4.41
|
2,300 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
16/01/2009 |
4.41
|
5,460 | 4.63 | 4.63 | 4.41 | 0 | 0 | 0 | |
15/01/2009 |
4.63
|
210 | 4.45 | 4.63 | 4.45 | 0 | 0 | 0 | |
14/01/2009 |
4.45
|
1,300 | 4.63 | 4.63 | 4.45 | 0 | 0 | 0 | |
13/01/2009 |
4.63
|
1,000 | 4.45 | 4.63 | 4.42 | 0 | 500 | 0 | |
12/01/2009 |
4.45
|
18,350 | 4.45 | 4.63 | 4.45 | 0 | 0 | 0 | |
09/01/2009 |
4.45
|
7,800 | 4.63 | 4.63 | 4.45 | 0 | 0 | 0 | |
08/01/2009 |
4.63
|
12,670 | 4.45 | 4.63 | 4.45 | 0 | 0 | 0 | |
07/01/2009 |
4.45
|
3,750 | 4.63 | 4.82 | 4.45 | 0 | 0 | 0 | |
06/01/2009 |
4.63
|
13,600 | 4.45 | 4.63 | 4.45 | 0 | 0 | 0 | |
05/01/2009 |
4.45
|
3,600 | 4.62 | 4.62 | 4.42 | 0 | 3,000 | 0 | |
02/01/2009 |
4.62
|
15,230 | 4.41 | 4.62 | 4.22 | 0 | 0 | 0 | |
31/12/2008 |
4.41
|
990 | 4.63 | 4.63 | 4.41 | 0 | 0 | 0 | |
30/12/2008 |
4.63
|
18,470 | 4.59 | 4.63 | 4.59 | 0 | 0 | 0 | |
29/12/2008 |
4.59
|
17,650 | 4.40 | 4.59 | 4.26 | 0 | 0 | 0 | |
26/12/2008 |
4.40
|
13,330 | 4.63 | 4.63 | 4.40 | 0 | 0 | 0 | |
25/12/2008 |
4.63
|
22,810 | 4.59 | 4.63 | 4.36 | 0 | 0 | 0 | |
24/12/2008 |
4.59
|
9,240 | 4.40 | 4.59 | 4.19 | 0 | 0 | 0 | |
23/12/2008 |
4.40
|
3,000 | 4.63 | 4.63 | 4.40 | 0 | 700 | 0 | |
22/12/2008 |
4.63
|
44,100 | 4.45 | 4.63 | 4.54 | 0 | 1,000 | 0 | |
19/12/2008 |
4.45
|
9,830 | 4.40 | 4.45 | 4.19 | 0 | 1,000 | 0 | |
18/12/2008 |
4.40
|
2,870 | 4.63 | 4.63 | 4.40 | 0 | 300 | 0 | |
17/12/2008 |
4.63
|
50,560 | 4.45 | 4.63 | 4.54 | 0 | 1,000 | 0 | |
16/12/2008 |
4.45
|
20,630 | 4.26 | 4.45 | 4.26 | 0 | 1,000 | 0 | |
15/12/2008 |
4.26
|
2,150 | 4.45 | 4.45 | 4.26 | 0 | 1,000 | 0 | |
12/12/2008 |
4.45
|
7,950 | 4.54 | 4.54 | 4.32 | 0 | 1,000 | 0 | |
11/12/2008 |
4.54
|
4,700 | 4.45 | 4.63 | 4.28 | 0 | 1,000 | 0 | |
10/12/2008 |
4.45
|
4,420 | 4.45 | 4.45 | 4.23 | 0 | 1,000 | 0 | |
09/12/2008 |
4.45
|
10,970 | 4.40 | 4.49 | 4.19 | 0 | 1,300 | 0 | |
08/12/2008 |
4.40
|
6,810 | 4.45 | 4.45 | 4.23 | 0 | 1,000 | 0 | |
05/12/2008 |
4.45
|
29,070 | 4.49 | 4.63 | 4.27 | 0 | 1,000 | 0 | |
04/12/2008 |
4.49
|
12,890 | 4.28 | 4.49 | 4.28 | 0 | 1,000 | 0 | |
03/12/2008 |
4.28
|
34,230 | 4.08 | 4.28 | 4.17 | 0 | 1,000 | 0 | |
02/12/2008 |
4.08
|
19,830 | 3.89 | 4.09 | 3.98 | 0 | 1,000 | 0 | |
01/12/2008 |
3.89
|
9,300 | 3.71 | 3.89 | 3.80 | 0 | 0 | 0 | |
28/11/2008 |
3.71
|
3,410 | 3.64 | 3.82 | 3.71 | 0 | 0 | 0 | |
27/11/2008 |
3.64
|
4,300 | 3.68 | 3.68 | 3.52 | 1,000 | 1,000 | 0 | |
26/11/2008 |
3.68
|
13,640 | 3.51 | 3.68 | 3.60 | 0 | 0 | 0 | |
25/11/2008 |
3.51
|
4,610 | 3.34 | 3.51 | 3.51 | 0 | 0 | 0 | |
24/11/2008 |
3.34
|
10,250 | 3.19 | 3.34 | 3.19 | 0 | 0 | 0 | |
21/11/2008 |
3.19
|
810 | 3.09 | 3.19 | 3.06 | 0 | 0 | 0 | |
20/11/2008 |
3.09
|
4,060 | 3.24 | 3.24 | 3.09 | 0 | 0 | 0 | |
19/11/2008 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
18/11/2008 |
3.24
|
20 | 3.34 | 3.34 | 3.24 | 0 | 0 | 0 | |
17/11/2008 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
14/11/2008 |
3.34
|
10 | 3.24 | 3.34 | 3.34 | 0 | 0 | 0 | |
13/11/2008 |
3.24
|
530 | 3.17 | 3.24 | 3.01 | 0 | 0 | 0 | |
12/11/2008 |
3.17
|
1,850 | 3.33 | 3.33 | 3.17 | 0 | 0 | 0 | |
11/11/2008 |
3.33
|
950 | 3.34 | 3.34 | 3.18 | 0 | 0 | 0 | |
10/11/2008 |
3.34
|
840 | 3.52 | 3.52 | 3.34 | 0 | 0 | 0 | |
07/11/2008 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
06/11/2008 |
3.52
|
630 | 3.57 | 3.57 | 3.39 | 0 | 0 | 0 | |
05/11/2008 |
3.57
|
2,130 | 3.40 | 3.57 | 3.57 | 0 | 0 | 0 | |
04/11/2008 |
3.40
|
810 | 3.24 | 3.40 | 3.40 | 0 | 0 | 0 | |
03/11/2008 |
3.24
|
1,290 | 3.40 | 3.40 | 3.23 | 0 | 0 | 0 | |
31/10/2008 |
3.40
|
700 | 3.58 | 3.58 | 3.40 | 0 | 0 | 0 | |
30/10/2008 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
29/10/2008 |
3.58
|
360 | 3.43 | 3.59 | 3.58 | 0 | 0 | 0 | |
28/10/2008 |
3.43
|
2,420 | 3.46 | 3.46 | 3.29 | 0 | 0 | 0 | |
27/10/2008 |
3.46
|
1,000 | 3.63 | 3.63 | 3.46 | 0 | 0 | 0 | |
24/10/2008 |
3.63
|
310 | 3.65 | 3.65 | 3.47 | 0 | 0 | 0 | |
23/10/2008 |
3.65
|
920 | 3.65 | 3.65 | 3.47 | 0 | 100 | 0 | |
22/10/2008 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
21/10/2008 |
3.65
|
150 | 3.52 | 3.65 | 3.65 | 0 | 0 | 0 | |
20/10/2008 |
3.52
|
980 | 3.71 | 3.71 | 3.52 | 0 | 0 | 0 | |
17/10/2008 |
3.71
|
270 | 3.65 | 3.71 | 3.71 | 0 | 0 | 0 | |
16/10/2008 |
3.65
|
1,000 | 3.49 | 3.65 | 3.65 | 0 | 0 | 0 | |
15/10/2008 |
3.49
|
430 | 3.67 | 3.67 | 3.49 | 0 | 0 | 0 | |
14/10/2008 |
3.67
|
850 | 3.50 | 3.67 | 3.67 | 0 | 0 | 0 | |
13/10/2008 |
3.50
|
2,700 | 3.34 | 3.50 | 3.19 | 0 | 600 | 0 | |
10/10/2008 |
3.34
|
5,450 | 3.20 | 3.34 | 3.34 | 0 | 0 | 0 | |
09/10/2008 |
3.20
|
13,550 | 3.34 | 3.34 | 3.18 | 0 | 0 | 0 | |
08/10/2008 |
3.34
|
10 | 3.51 | 3.51 | 3.34 | 0 | 0 | 0 | |
07/10/2008 |
3.51
|
100 | 3.69 | 3.69 | 3.51 | 0 | 0 | 0 | |
06/10/2008 |
3.69
|
890 | 3.86 | 3.86 | 3.68 | 0 | 0 | 0 | |
03/10/2008 |
3.86
|
1,480 | 3.70 | 3.86 | 3.53 | 0 | 0 | 0 | |
02/10/2008 |
3.70
|
2,690 | 3.52 | 3.70 | 3.34 | 0 | 0 | 0 | |
01/10/2008 |
3.52
|
3,350 | 3.61 | 3.61 | 3.52 | 0 | 0 | 0 | |
30/09/2008 |
3.61
|
7,120 | 3.80 | 3.80 | 3.61 | 0 | 520 | 0 | |
29/09/2008 |
3.80
|
2,120 | 3.89 | 4.09 | 3.75 | 0 | 0 | 0 | |
26/09/2008 |
3.89
|
11,120 | 4.08 | 4.28 | 3.89 | 0 | 0 | 0 | |
25/09/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
25/09/2008 |
4.08
|
2,710 | 3.89 | 4.08 | 3.70 | 0 | 0 | 0 | |
24/09/2008 |
3.89
|
1,370 | 4.09 | 4.09 | 3.89 | 0 | 100 | 0 | |
23/09/2008 |
4.09
|
12,360 | 4.28 | 4.49 | 4.09 | 0 | 100 | 0 | |
22/09/2008 |
4.28
|
12,980 | 4.08 | 4.28 | 4.28 | 0 | 100 | 0 | |
19/09/2008 |
4.08
|
20,010 | 3.89 | 4.08 | 3.80 | 0 | 0 | 0 | |
18/09/2008 |
3.89
|
30,270 | 3.91 | 4.10 | 3.74 | 260 | 0 | 0 | |
17/09/2008 |
3.91
|
26,980 | 3.73 | 3.91 | 3.56 | 0 | 0 | 0 | |
16/09/2008 |
3.73
|
10,930 | 3.56 | 3.73 | 3.62 | 0 | 0 | 0 | |
15/09/2008 |
3.56
|
6,750 | 3.39 | 3.56 | 3.56 | 0 | 100 | 0 | |
12/09/2008 |
3.39
|
3,250 | 3.54 | 3.54 | 3.39 | 0 | 0 | 0 | |
11/09/2008 |
3.54
|
1,060 | 3.71 | 3.80 | 3.53 | 0 | 0 | 0 | |
10/09/2008 |
3.71
|
5,920 | 3.80 | 3.80 | 3.61 | 0 | 0 | 0 | |
09/09/2008 |
3.80
|
6,790 | 3.62 | 3.80 | 3.53 | 0 | 0 | 0 | |
08/09/2008 |
3.62
|
5,080 | 3.66 | 3.66 | 3.48 | 0 | 0 | 0 | |
05/09/2008 |
3.66
|
10,560 | 3.85 | 3.85 | 3.66 | 0 | 0 | 0 | |
04/09/2008 |
3.85
|
21,560 | 4.01 | 4.01 | 3.81 | 100 | 0 | 0 |