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) |
1.71 | 6.05% | 123,400 | 0 | 0 |
27.70
30
30
|
2 tháng
(2024-07-22) |
1.71 | 6.05% | 214,300 | 100 | 0.0 |
27.50
30
30
|
3 tháng
(2024-06-21) |
2.69 | 9.86% | 406,400 | 100 | 0.0 |
27.31
30.24
30
|
6 tháng
(2024-03-25) |
4.55 | 17.88% | 983,800 | 100 | 0.0 |
23.30
30.24
30
|
12 tháng
(2023-09-25) |
-1.92 | -6.02% | 1,043,900 | -3,753 | -0.1 |
23.30
32.99
30
|
24 tháng
(2022-09-30) |
4.31 | 16.77% | 1,093,312 | -4,953 | -0.1 |
22.62
34.03
30
|
36 tháng
(2021-10-05) |
4.78 | 18.93% | 1,145,001 | 1,440 | 0.0 |
21.67
40.17
30
|
60 tháng
(2019-10-16) |
10.85 | 56.66% | 1,953,443 | -65,251 | -2.3 |
8.58
45.22
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/01/2009 |
5.24
|
1,480 | 5.24 | 5.24 | 4.99 | 0 | 0 | 0 | |
19/01/2009 |
5.24
|
600 | 5.24 | 5.24 | 5.13 | 0 | 0 | 0 | |
16/01/2009 |
5.24
|
250 | 5.21 | 5.24 | 5.24 | 0 | 0 | 0 | |
15/01/2009 |
5.21
|
930 | 5.32 | 5.32 | 5.21 | 0 | 0 | 0 | |
14/01/2009 |
5.32
|
1,560 | 5.38 | 5.38 | 5.27 | 0 | 0 | 0 | |
13/01/2009 |
5.38
|
550 | 5.49 | 5.49 | 5.27 | 0 | 0 | 0 | |
12/01/2009 |
5.49
|
70 | 5.27 | 5.49 | 5.49 | 0 | 0 | 0 | |
09/01/2009 |
5.27
|
660 | 5.27 | 5.27 | 5.24 | 100 | 0 | 0 | |
08/01/2009 |
5.27
|
2,550 | 5.27 | 5.27 | 5.02 | 0 | 0 | 0 | |
07/01/2009 |
5.27
|
2,690 | 5.35 | 5.35 | 5.21 | 0 | 0 | 0 | |
06/01/2009 |
5.35
|
1,820 | 5.52 | 5.52 | 5.27 | 0 | 0 | 0 | |
05/01/2009 |
5.52
|
400 | 5.52 | 5.55 | 5.52 | 0 | 0 | 0 | |
02/01/2009 |
5.52
|
1,000 | 5.49 | 5.52 | 5.52 | 0 | 0 | 0 | |
31/12/2008 |
5.49
|
2,560 | 5.27 | 5.49 | 5.13 | 0 | 0 | 0 | |
30/12/2008 |
5.27
|
2,780 | 5.35 | 5.35 | 5.10 | 0 | 0 | 0 | |
29/12/2008 |
5.35
|
2,000 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
26/12/2008 |
5.35
|
210 | 5.24 | 5.38 | 4.99 | 0 | 0 | 0 | |
25/12/2008 |
5.24
|
10 | 5.19 | 5.24 | 5.24 | 0 | 0 | 0 | |
24/12/2008 |
5.19
|
1,030 | 5.16 | 5.24 | 5.13 | 1,000 | 0 | 0 | |
23/12/2008 |
5.16
|
10 | 5.41 | 5.41 | 5.16 | 0 | 0 | 0 | |
22/12/2008 |
5.41
|
500 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
19/12/2008 |
5.41
|
540 | 5.63 | 5.63 | 5.41 | 0 | 0 | 0 | |
18/12/2008 |
5.63
|
10 | 5.77 | 5.77 | 5.63 | 0 | 0 | 0 | |
17/12/2008 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
16/12/2008 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
15/12/2008 |
5.77
|
50 | 5.55 | 5.77 | 5.77 | 0 | 0 | 0 | |
12/12/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
12/12/2008 |
5.55
|
2,230 | 5.30 | 5.55 | 5.49 | 0 | 0 | 0 | |
11/12/2008 |
5.30
|
110 | 5.30 | 5.30 | 5.06 | 0 | 0 | 0 | |
10/12/2008 |
5.30
|
950 | 5.16 | 5.30 | 4.92 | 0 | 0 | 0 | |
09/12/2008 |
5.16
|
260 | 5.43 | 5.43 | 5.16 | 0 | 0 | 0 | |
08/12/2008 |
5.43
|
170 | 5.43 | 5.43 | 5.40 | 0 | 0 | 0 | |
05/12/2008 |
5.43
|
9,370 | 5.32 | 5.43 | 5.06 | 0 | 2,900 | 0 | |
04/12/2008 |
5.32
|
7,510 | 5.59 | 5.59 | 5.32 | 0 | 0 | 0 | |
03/12/2008 |
5.59
|
50 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
02/12/2008 |
5.59
|
2,140 | 5.59 | 5.59 | 5.32 | 0 | 0 | 0 | |
01/12/2008 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
28/11/2008 |
5.59
|
210 | 5.38 | 5.59 | 5.59 | 0 | 0 | 0 | |
27/11/2008 |
5.38
|
2,370 | 5.64 | 5.83 | 5.38 | 0 | 0 | 0 | |
26/11/2008 |
5.64
|
1,120 | 5.94 | 5.94 | 5.64 | 0 | 0 | 0 | |
25/11/2008 |
5.94
|
1,000 | 5.86 | 5.94 | 5.94 | 0 | 0 | 0 | |
24/11/2008 |
5.86
|
560 | 5.70 | 5.86 | 5.86 | 0 | 0 | 0 | |
21/11/2008 |
5.70
|
260 | 5.59 | 5.70 | 5.32 | 0 | 0 | 0 | |
20/11/2008 |
5.59
|
110 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
19/11/2008 |
5.59
|
4,000 | 5.88 | 6.12 | 5.59 | 0 | 0 | 0 | |
18/11/2008 |
5.88
|
100 | 6.18 | 6.18 | 5.88 | 0 | 0 | 0 | |
17/11/2008 |
6.18
|
1,870 | 6.18 | 6.18 | 5.88 | 0 | 0 | 0 | |
14/11/2008 |
6.18
|
1,310 | 5.94 | 6.18 | 5.64 | 0 | 300 | 0 | |
13/11/2008 |
5.94
|
70 | 5.72 | 5.94 | 5.94 | 0 | 0 | 0 | |
12/11/2008 |
5.72
|
2,540 | 5.56 | 5.72 | 5.32 | 0 | 0 | 0 | |
11/11/2008 |
5.56
|
8,400 | 5.86 | 5.86 | 5.56 | 2,900 | 0 | 0 | |
10/11/2008 |
5.86
|
640 | 5.78 | 5.86 | 5.70 | 0 | 0 | 0 | |
07/11/2008 |
5.78
|
1,170 | 6.07 | 6.07 | 5.78 | 0 | 0 | 0 | |
06/11/2008 |
6.07
|
4,810 | 6.39 | 6.39 | 6.07 | 0 | 0 | 0 | |
05/11/2008 |
6.39
|
5,850 | 6.20 | 6.44 | 6.39 | 0 | 0 | 0 | |
04/11/2008 |
6.20
|
5,820 | 5.99 | 6.20 | 5.86 | 0 | 0 | 0 | |
03/11/2008 |
5.99
|
1,800 | 5.86 | 6.12 | 5.59 | 0 | 0 | 0 | |
31/10/2008 |
5.86
|
7,620 | 5.59 | 5.86 | 5.72 | 0 | 0 | 0 | |
30/10/2008 |
5.59
|
1,740 | 5.46 | 5.72 | 5.59 | 0 | 0 | 0 | |
29/10/2008 |
5.46
|
8,330 | 5.43 | 5.70 | 5.46 | 0 | 0 | 0 | |
28/10/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/10/2008 |
5.43
|
5,780 | 5.70 | 5.70 | 5.43 | 0 | 0 | 0 | |
27/10/2008 |
5.70
|
2,720 | 5.98 | 5.98 | 5.70 | 0 | 0 | 0 | |
24/10/2008 |
5.98
|
2,680 | 5.87 | 6.00 | 5.59 | 0 | 0 | 0 | |
23/10/2008 |
5.87
|
10,240 | 6.18 | 6.18 | 5.87 | 0 | 0 | 0 | |
22/10/2008 |
6.18
|
5,970 | 6.48 | 6.48 | 6.18 | 0 | 0 | 0 | |
21/10/2008 |
6.48
|
7,480 | 6.36 | 6.59 | 6.36 | 0 | 0 | 0 | |
20/10/2008 |
6.36
|
1,100 | 6.61 | 6.61 | 6.28 | 0 | 0 | 0 | |
17/10/2008 |
6.61
|
5,550 | 6.36 | 6.61 | 6.36 | 0 | 0 | 0 | |
16/10/2008 |
6.36
|
14,210 | 6.20 | 6.36 | 5.90 | 0 | 0 | 0 | |
15/10/2008 |
6.20
|
8,260 | 5.93 | 6.20 | 6.20 | 0 | 0 | 0 | |
14/10/2008 |
5.93
|
1,050 | 5.65 | 5.93 | 5.93 | 0 | 0 | 0 | |
13/10/2008 |
5.65
|
1,940 | 5.39 | 5.65 | 5.65 | 0 | 0 | 0 | |
10/10/2008 |
5.39
|
12,990 | 5.67 | 5.67 | 5.39 | 0 | 0 | 0 | |
09/10/2008 |
5.67
|
22,170 | 5.95 | 6.23 | 5.67 | 0 | 0 | 0 | |
08/10/2008 |
5.95
|
12,890 | 6.26 | 6.26 | 5.95 | 100 | 0 | 0 | |
07/10/2008 |
6.26
|
13,230 | 6.28 | 6.28 | 5.98 | 0 | 2,000 | 0 | |
06/10/2008 |
6.28
|
11,840 | 6.61 | 6.61 | 6.28 | 0 | 0 | 0 | |
03/10/2008 |
6.61
|
7,250 | 6.61 | 6.61 | 6.36 | 0 | 0 | 0 | |
02/10/2008 |
6.61
|
8,970 | 6.36 | 6.66 | 6.61 | 0 | 0 | 0 | |
01/10/2008 |
6.36
|
13,250 | 6.43 | 6.74 | 6.36 | 0 | 0 | 0 | |
30/09/2008 |
6.43
|
3,410 | 6.76 | 6.76 | 6.43 | 0 | 0 | 0 | |
29/09/2008 |
6.76
|
5,400 | 7.12 | 7.12 | 6.76 | 0 | 0 | 0 | |
26/09/2008 |
7.12
|
13,160 | 7.17 | 7.35 | 6.82 | 1,550 | 0 | 0 | |
25/09/2008 |
7.17
|
10,510 | 7.12 | 7.17 | 7.12 | 0 | 0 | 0 | |
24/09/2008 |
7.12
|
7,110 | 6.97 | 7.12 | 6.97 | 0 | 0 | 0 | |
23/09/2008 |
6.97
|
41,070 | 6.64 | 6.97 | 6.84 | 4,570 | 0 | 0 | |
22/09/2008 |
6.64
|
1,970 | 6.33 | 6.64 | 6.64 | 0 | 0 | 0 | |
19/09/2008 |
6.33
|
2,000 | 6.05 | 6.33 | 6.33 | 0 | 0 | 0 | |
18/09/2008 |
6.05
|
16,270 | 6.36 | 6.36 | 6.05 | 1,930 | 0 | 0 | |
17/09/2008 |
6.36
|
24,430 | 6.61 | 6.61 | 6.28 | 0 | 0 | 0 | |
16/09/2008 |
6.61
|
20,980 | 6.94 | 7.20 | 6.61 | 0 | 0 | 0 | |
15/09/2008 |
6.94
|
18,650 | 6.61 | 6.94 | 6.36 | 0 | 0 | 0 | |
12/09/2008 |
6.61
|
22,060 | 6.87 | 6.87 | 6.61 | 0 | 0 | 0 | |
11/09/2008 |
6.87
|
8,980 | 7.10 | 7.10 | 6.76 | 0 | 0 | 0 | |
10/09/2008 |
7.10
|
21,240 | 6.89 | 7.22 | 6.61 | 100 | 0 | 0 | |
09/09/2008 |
6.89
|
56,820 | 7.25 | 7.60 | 6.89 | 0 | 0 | 0 | |
08/09/2008 |
7.25
|
2,780 | 7.63 | 7.63 | 7.25 | 0 | 0 | 0 | |
05/09/2008 |
7.63
|
28,310 | 8.01 | 8.01 | 7.63 | 50 | 1,680 | 0 | |
04/09/2008 |
8.01
|
31,840 | 8.39 | 8.65 | 8.01 | 0 | 8,320 | 0 | |
03/09/2008 |
8.39
|
31,840 | 8.01 | 8.39 | 8.39 | 0 | 0 | 0 | |
29/08/2008 |
8.01
|
51,140 | 7.63 | 8.01 | 7.37 | 0 | 0 | 0 |