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) |
0.40 | 2.40% | 1,800 | 0 | 0 |
15.60
17.10
17.10
|
2 tháng
(2024-07-22) |
-1 | -5.52% | 32,000 | 0 | 0 |
15.20
18.10
17.10
|
3 tháng
(2024-06-20) |
0.40 | 2.40% | 63,000 | 5,000 | 0.1 |
15.20
18.20
17.10
|
6 tháng
(2024-03-22) |
2.70 | 18.79% | 228,600 | 5,000 | 0.1 |
13.07
18.20
17.10
|
12 tháng
(2023-09-25) |
6.87 | 67.18% | 763,500 | -7,038 | -0.1 |
10.23
18.20
17.10
|
24 tháng
(2022-09-29) |
2.47 | 16.89% | 878,816 | -13,240 | -0.2 |
10.23
19.27
17.10
|
36 tháng
(2021-10-04) |
5.60 | 48.64% | 1,714,248 | -7,440 | -0.1 |
10.23
19.27
17.10
|
60 tháng
(2019-10-15) |
11.97 | 233.25% | 4,620,983 | 8,840 | 0.1 |
3.89
19.27
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2009 |
4.32
|
100 | 4.04 | 4.32 | 4.32 | 0 | 0 | 0 | |
06/02/2009 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
05/02/2009 |
4.04
|
1,000 | 4.23 | 4.23 | 4.04 | 0 | 0 | 0 | |
04/02/2009 |
4.23
|
1,100 | 4.35 | 4.35 | 4.23 | 0 | 0 | 0 | |
03/02/2009 |
4.35
|
2,000 | 4.64 | 4.64 | 4.35 | 0 | 0 | 0 | |
02/02/2009 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
23/01/2009 |
4.64
|
100 | 4.38 | 4.64 | 4.64 | 0 | 0 | 0 | |
22/01/2009 |
4.38
|
1,100 | 4.57 | 4.57 | 4.38 | 0 | 0 | 0 | |
21/01/2009 |
4.57
|
900 | 4.57 | 4.57 | 4.38 | 0 | 0 | 0 | |
20/01/2009 |
4.57
|
1,000 | 4.38 | 4.57 | 4.54 | 0 | 0 | 0 | |
19/01/2009 |
4.38
|
1,300 | 4.54 | 4.54 | 4.38 | 0 | 0 | 0 | |
16/01/2009 |
4.54
|
2,100 | 4.48 | 4.54 | 4.54 | 0 | 0 | 0 | |
15/01/2009 |
4.48
|
2,500 | 4.54 | 4.54 | 4.48 | 0 | 0 | 0 | |
14/01/2009 |
4.54
|
2,000 | 4.54 | 4.54 | 4.38 | 0 | 0 | 0 | |
13/01/2009 |
4.54
|
2,100 | 4.54 | 4.79 | 4.54 | 0 | 0 | 0 | |
12/01/2009 |
4.54
|
200 | 4.82 | 4.82 | 4.54 | 0 | 0 | 0 | |
09/01/2009 |
4.82
|
300 | 4.70 | 4.85 | 4.38 | 0 | 0 | 0 | |
08/01/2009 |
4.70
|
3,400 | 4.60 | 4.70 | 4.67 | 0 | 0 | 0 | |
07/01/2009 |
4.60
|
1,200 | 4.64 | 4.67 | 4.60 | 0 | 0 | 0 | |
06/01/2009 |
4.64
|
6,000 | 4.45 | 4.64 | 4.54 | 0 | 0 | 0 | |
05/01/2009 |
4.45
|
800 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
02/01/2009 |
4.45
|
7,500 | 4.54 | 4.54 | 4.35 | 0 | 0 | 0 | |
31/12/2008 |
4.54
|
1,200 | 4.54 | 4.82 | 4.54 | 0 | 0 | 0 | |
30/12/2008 |
4.54
|
3,100 | 4.38 | 4.57 | 4.54 | 0 | 0 | 0 | |
29/12/2008 |
4.38
|
1,800 | 4.29 | 4.42 | 4.38 | 0 | 0 | 0 | |
26/12/2008 |
4.29
|
4,500 | 4.38 | 4.38 | 4.29 | 0 | 0 | 0 | |
25/12/2008 |
4.38
|
2,300 | 4.38 | 4.42 | 4.29 | 0 | 0 | 0 | |
24/12/2008 |
4.38
|
1,700 | 4.45 | 4.45 | 4.38 | 0 | 0 | 0 | |
23/12/2008 |
4.45
|
500 | 4.70 | 4.70 | 4.45 | 0 | 0 | 0 | |
22/12/2008 |
4.70
|
200 | 4.51 | 4.70 | 4.70 | 0 | 0 | 0 | |
19/12/2008 |
4.51
|
2,500 | 4.38 | 4.54 | 4.48 | 0 | 0 | 0 | |
18/12/2008 |
4.38
|
900 | 4.26 | 4.38 | 4.10 | 0 | 0 | 0 | |
17/12/2008 |
4.26
|
300 | 4.38 | 4.38 | 4.17 | 0 | 0 | 0 | |
16/12/2008 |
4.38
|
2,400 | 4.70 | 4.70 | 4.38 | 0 | 0 | 0 | |
15/12/2008 |
4.70
|
2,800 | 4.45 | 4.70 | 4.64 | 0 | 0 | 0 | |
12/12/2008 |
4.45
|
6,500 | 4.10 | 4.45 | 4.38 | 0 | 0 | 0 | |
11/12/2008 |
4.10
|
3,600 | 4.38 | 4.38 | 4.10 | 0 | 0 | 0 | |
10/12/2008 |
4.38
|
200 | 4.57 | 4.57 | 4.38 | 0 | 0 | 0 | |
09/12/2008 |
4.57
|
7,200 | 4.73 | 4.73 | 4.54 | 0 | 0 | 0 | |
08/12/2008 |
4.73
|
6,000 | 5.07 | 5.07 | 4.70 | 0 | 0 | 0 | |
05/12/2008 |
5.07
|
5,500 | 5.36 | 5.36 | 4.98 | 0 | 0 | 0 | |
04/12/2008 |
5.36
|
2,900 | 5.36 | 5.39 | 5.20 | 0 | 0 | 0 | |
03/12/2008 |
5.36
|
2,900 | 5.64 | 5.64 | 5.32 | 0 | 0 | 0 | |
02/12/2008: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
02/12/2008 |
5.64
|
9,700 | 5.73 | 5.73 | 5.39 | 0 | 0 | 0 | |
01/12/2008 |
5.73
|
6,900 | 5.73 | 5.82 | 5.53 | 0 | 0 | 0 | |
28/11/2008 |
5.73
|
15,700 | 5.28 | 5.73 | 5.65 | 0 | 0 | 0 | |
27/11/2008 |
5.28
|
10,000 | 5.65 | 5.65 | 5.28 | 0 | 0 | 0 | |
26/11/2008 |
5.65
|
10,200 | 5.76 | 5.76 | 5.56 | 0 | 0 | 0 | |
25/11/2008 |
5.76
|
10,000 | 5.79 | 5.84 | 5.65 | 0 | 0 | 0 | |
24/11/2008 |
5.79
|
14,100 | 5.62 | 5.96 | 5.53 | 0 | 0 | 0 | |
21/11/2008 |
5.62
|
10,100 | 5.48 | 5.65 | 5.48 | 0 | 0 | 0 | |
20/11/2008 |
5.48
|
6,300 | 5.73 | 5.73 | 5.34 | 0 | 0 | 0 | |
19/11/2008 |
5.73
|
12,000 | 5.79 | 5.79 | 5.65 | 0 | 0 | 0 | |
18/11/2008 |
5.79
|
15,900 | 5.42 | 5.79 | 5.62 | 0 | 0 | 0 | |
17/11/2008 |
5.42
|
15,700 | 5.70 | 5.93 | 5.42 | 0 | 0 | 0 | |
14/11/2008 |
5.70
|
26,500 | 5.79 | 5.93 | 5.59 | 0 | 0 | 0 | |
13/11/2008 |
5.79
|
5,700 | 5.65 | 5.82 | 5.51 | 0 | 0 | 0 | |
12/11/2008 |
5.65
|
6,200 | 5.62 | 5.65 | 5.34 | 0 | 0 | 0 | |
11/11/2008 |
5.62
|
24,000 | 5.87 | 5.87 | 5.56 | 0 | 0 | 0 | |
10/11/2008 |
5.87
|
29,400 | 5.87 | 5.96 | 5.79 | 0 | 0 | 0 | |
07/11/2008 |
5.87
|
20,000 | 6.21 | 6.21 | 5.87 | 0 | 0 | 0 | |
06/11/2008 |
6.21
|
28,900 | 6.24 | 6.66 | 6.18 | 0 | 0 | 0 | |
05/11/2008 |
6.24
|
7,800 | 5.90 | 6.24 | 6.24 | 0 | 0 | 0 | |
04/11/2008 |
5.90
|
17,000 | 5.51 | 5.90 | 5.70 | 0 | 0 | 0 | |
03/11/2008 |
5.51
|
41,800 | 6.07 | 6.07 | 5.51 | 0 | 0 | 0 | |
31/10/2008 |
6.07
|
28,800 | 5.93 | 6.07 | 5.79 | 0 | 0 | 0 | |
30/10/2008 |
5.93
|
52,800 | 5.68 | 6.01 | 5.51 | 0 | 0 | 0 | |
29/10/2008 |
5.68
|
50,800 | 5.62 | 5.68 | 5.36 | 0 | 0 | 0 | |
28/10/2008 |
5.62
|
71,400 | 5.65 | 5.65 | 5.25 | 0 | 0 | 0 | |
27/10/2008 |
5.65
|
5,900 | 6.01 | 6.01 | 5.65 | 0 | 0 | 0 | |
24/10/2008 |
6.01
|
41,700 | 6.47 | 6.47 | 6.01 | 0 | 0 | 0 | |
23/10/2008 |
6.47
|
57,600 | 7.06 | 7.06 | 6.47 | 0 | 0 | 0 | |
22/10/2008 |
7.06
|
31,600 | 7.17 | 7.17 | 6.89 | 0 | 0 | 0 | |
21/10/2008 |
7.17
|
29,600 | 7.51 | 7.62 | 7.17 | 0 | 0 | 0 | |
20/10/2008 |
7.51
|
18,300 | 7.96 | 7.96 | 7.40 | 0 | 0 | 0 | |
17/10/2008 |
7.96
|
58,900 | 8.05 | 8.05 | 7.76 | 0 | 0 | 0 | |
16/10/2008 |
8.05
|
50,600 | 7.68 | 8.05 | 7.31 | 1,000 | 0 | 0 | |
15/10/2008 |
7.68
|
48,300 | 7.60 | 8.10 | 7.57 | 0 | 0 | 0 | |
14/10/2008 |
7.60
|
2,100 | 7.03 | 7.60 | 7.60 | 0 | 0 | 0 | |
13/10/2008 |
7.03
|
23,900 | 7.51 | 7.91 | 7.03 | 0 | 0 | 0 | |
10/10/2008 |
7.51
|
43,500 | 8.13 | 8.13 | 7.51 | 0 | 0 | 0 | |
09/10/2008 |
8.13
|
54,900 | 7.62 | 8.13 | 7.76 | 0 | 0 | 0 | |
08/10/2008 |
7.62
|
42,300 | 7.88 | 8.02 | 7.37 | 0 | 0 | 0 | |
07/10/2008 |
7.88
|
44,700 | 8.50 | 8.50 | 7.88 | 0 | 0 | 0 | |
06/10/2008 |
8.50
|
337,800 | 7.96 | 8.50 | 8.05 | 0 | 0 | 0 | |
03/10/2008 |
7.96
|
35,700 | 7.45 | 7.96 | 7.96 | 0 | 0 | 0 | |
02/10/2008 |
7.45
|
35,700 | 7.09 | 7.45 | 7.34 | 0 | 0 | 0 | |
01/10/2008 |
7.09
|
29,600 | 6.97 | 7.17 | 6.72 | 0 | 0 | 0 | |
30/09/2008 |
6.97
|
1,000 | 7.26 | 7.26 | 6.97 | 0 | 0 | 0 | |
29/09/2008 |
7.26
|
20,300 | 7.62 | 7.76 | 7.26 | 0 | 0 | 0 | |
26/09/2008 |
7.62
|
31,000 | 7.34 | 7.71 | 7.23 | 0 | 0 | 0 | |
25/09/2008 |
7.34
|
27,300 | 6.55 | 7.34 | 6.92 | 0 | 0 | 0 | |
24/09/2008 |
6.55
|
11,400 | 6.69 | 7.17 | 6.35 | 0 | 0 | 0 | |
23/09/2008 |
6.69
|
48,100 | 6.49 | 6.95 | 6.18 | 0 | 0 | 0 | |
22/09/2008 |
6.49
|
500 | 6.41 | 6.49 | 6.49 | 0 | 0 | 0 | |
19/09/2008 |
6.41
|
11,100 | 5.96 | 6.41 | 5.65 | 0 | 0 | 0 | |
18/09/2008 |
5.96
|
16,900 | 6.49 | 6.49 | 5.96 | 0 | 0 | 0 | |
17/09/2008 |
6.49
|
50,600 | 7.00 | 7.00 | 6.35 | 0 | 0 | 0 | |
16/09/2008 |
7.00
|
32,500 | 7.71 | 7.71 | 6.69 | 0 | 0 | 0 | |
15/09/2008 |
7.71
|
19,000 | 7.23 | 7.71 | 6.78 | 0 | 0 | 0 |