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 | 2.91% | 40,400 | -10,000 | -0.1 |
10.25
10.65
10.60
|
2 tháng
(2024-07-22) |
-0.40 | -3.64% | 96,300 | -10,000 | -0.1 |
10.25
11.20
10.60
|
3 tháng
(2024-06-21) |
-0.60 | -5.36% | 144,900 | -9,800 | -0.1 |
10.25
11.40
10.60
|
6 tháng
(2024-03-25) |
0.15 | 1.44% | 456,400 | -15,600 | -0.2 |
9.63
11.40
10.60
|
12 tháng
(2023-09-25) |
0.40 | 3.90% | 1,719,500 | -78,340 | -0.9 |
9.05
14.30
10.60
|
24 tháng
(2022-09-30) |
-0.75 | -6.58% | 2,486,800 | -338,410 | -4.5 |
9.05
15.45
10.60
|
36 tháng
(2021-10-05) |
-0.38 | -3.45% | 3,995,200 | -86,730 | 0.1 |
9.05
15.45
10.60
|
60 tháng
(2019-10-16) |
-2.30 | -17.84% | 9,096,680 | -771,080 | -6.6 |
7.77
15.45
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2009 |
3.51
|
550 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 | |
05/02/2009 |
3.54
|
4,820 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 | |
04/02/2009 |
3.54
|
5,630 | 3.57 | 3.57 | 3.40 | 0 | 0 | 0 | |
03/02/2009 |
3.57
|
5,580 | 3.57 | 3.57 | 3.49 | 0 | 200 | 0 | |
02/02/2009 |
3.57
|
120 | 3.51 | 3.57 | 3.57 | 0 | 0 | 0 | |
23/01/2009 |
3.51
|
430 | 3.38 | 3.51 | 3.43 | 0 | 0 | 0 | |
22/01/2009 |
3.38
|
270 | 3.24 | 3.38 | 3.24 | 0 | 0 | 0 | |
21/01/2009 |
3.24
|
10 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
20/01/2009 |
3.24
|
40 | 3.22 | 3.24 | 3.24 | 0 | 0 | 0 | |
19/01/2009 |
3.22
|
2,820 | 3.27 | 3.27 | 3.11 | 0 | 0 | 0 | |
16/01/2009 |
3.27
|
2,130 | 3.43 | 3.43 | 3.27 | 0 | 0 | 0 | |
15/01/2009 |
3.43
|
130 | 3.43 | 3.43 | 3.30 | 0 | 0 | 0 | |
14/01/2009 |
3.43
|
4,740 | 3.59 | 3.59 | 3.43 | 0 | 1,130 | 0 | |
13/01/2009 |
3.59
|
700 | 3.78 | 3.78 | 3.59 | 0 | 700 | 0 | |
12/01/2009 |
3.78
|
410 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
09/01/2009 |
3.78
|
2,370 | 3.78 | 3.78 | 3.59 | 0 | 0 | 0 | |
08/01/2009 |
3.78
|
9,110 | 3.78 | 3.78 | 3.76 | 0 | 0 | 0 | |
07/01/2009 |
3.78
|
6,840 | 3.78 | 3.78 | 3.59 | 0 | 1,080 | 0 | |
06/01/2009 |
3.78
|
310 | 3.97 | 3.97 | 3.78 | 0 | 0 | 0 | |
05/01/2009 |
3.97
|
4,510 | 3.78 | 3.97 | 3.59 | 0 | 0 | 0 | |
02/01/2009 |
3.78
|
3,530 | 3.78 | 3.97 | 3.62 | 0 | 0 | 0 | |
31/12/2008 |
3.78
|
5,620 | 3.76 | 3.92 | 3.59 | 0 | 0 | 0 | |
30/12/2008 |
3.76
|
810 | 3.78 | 3.78 | 3.73 | 0 | 0 | 0 | |
29/12/2008 |
3.78
|
3,430 | 3.78 | 3.78 | 3.59 | 0 | 0 | 0 | |
26/12/2008 |
3.78
|
430 | 3.73 | 3.78 | 3.57 | 0 | 0 | 0 | |
25/12/2008 |
3.73
|
1,290 | 3.78 | 3.81 | 3.59 | 0 | 0 | 0 | |
24/12/2008 |
3.78
|
360 | 3.78 | 3.78 | 3.59 | 0 | 0 | 0 | |
23/12/2008 |
3.78
|
230 | 3.65 | 3.78 | 3.49 | 0 | 0 | 0 | |
22/12/2008 |
3.65
|
860 | 3.84 | 3.86 | 3.65 | 0 | 320 | 0 | |
19/12/2008 |
3.84
|
120 | 3.70 | 3.84 | 3.84 | 0 | 0 | 0 | |
18/12/2008 |
3.70
|
350 | 3.89 | 3.89 | 3.70 | 0 | 0 | 0 | |
17/12/2008 |
3.89
|
820 | 3.81 | 3.89 | 3.62 | 0 | 0 | 0 | |
16/12/2008 |
3.81
|
30 | 4.00 | 4.00 | 3.81 | 0 | 0 | 0 | |
15/12/2008 |
4.00
|
50 | 3.86 | 4.00 | 4.00 | 0 | 0 | 0 | |
12/12/2008 |
3.86
|
60 | 3.73 | 3.86 | 3.86 | 0 | 0 | 0 | |
11/12/2008 |
3.73
|
160 | 3.59 | 3.73 | 3.73 | 0 | 0 | 0 | |
10/12/2008 |
3.59
|
260 | 3.78 | 3.78 | 3.59 | 0 | 0 | 0 | |
09/12/2008 |
3.78
|
2,090 | 3.78 | 3.84 | 3.78 | 0 | 0 | 0 | |
08/12/2008 |
3.78
|
2,100 | 3.67 | 3.78 | 3.51 | 100 | 0 | 0 | |
05/12/2008 |
3.67
|
1,630 | 3.86 | 3.92 | 3.67 | 0 | 0 | 0 | |
04/12/2008 |
3.86
|
3,000 | 3.76 | 3.86 | 3.59 | 0 | 0 | 0 | |
03/12/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
03/12/2008 |
3.76
|
1,560 | 3.94 | 3.94 | 3.76 | 0 | 0 | 0 | |
02/12/2008 |
3.94
|
3,090 | 4.00 | 4.00 | 3.82 | 0 | 0 | 0 | |
01/12/2008 |
4.00
|
300 | 4.05 | 4.05 | 3.87 | 0 | 0 | 0 | |
28/11/2008 |
4.05
|
2,770 | 3.87 | 4.05 | 3.69 | 0 | 0 | 0 | |
27/11/2008 |
3.87
|
160 | 3.69 | 3.87 | 3.87 | 0 | 0 | 0 | |
26/11/2008 |
3.69
|
110 | 3.87 | 3.87 | 3.69 | 0 | 0 | 0 | |
25/11/2008 |
3.87
|
860 | 3.69 | 3.87 | 3.50 | 0 | 0 | 0 | |
24/11/2008 |
3.69
|
10,170 | 3.87 | 4.00 | 3.69 | 0 | 0 | 0 | |
21/11/2008 |
3.87
|
1,750 | 3.87 | 3.87 | 3.69 | 0 | 0 | 0 | |
20/11/2008 |
3.87
|
1,130 | 4.05 | 4.05 | 3.87 | 0 | 0 | 0 | |
19/11/2008 |
4.05
|
4,120 | 4.05 | 4.05 | 4.02 | 0 | 0 | 0 | |
18/11/2008 |
4.05
|
5,300 | 4.05 | 4.05 | 3.87 | 0 | 0 | 0 | |
17/11/2008 |
4.05
|
9,100 | 3.97 | 4.05 | 3.79 | 0 | 0 | 0 | |
14/11/2008 |
3.97
|
8,880 | 3.89 | 3.97 | 3.74 | 0 | 0 | 0 | |
13/11/2008 |
3.89
|
3,600 | 3.94 | 3.94 | 3.76 | 0 | 0 | 0 | |
12/11/2008 |
3.94
|
1,850 | 3.97 | 3.97 | 3.79 | 0 | 0 | 0 | |
11/11/2008 |
3.97
|
3,560 | 4.00 | 4.00 | 3.82 | 0 | 0 | 0 | |
10/11/2008 |
4.00
|
10,020 | 3.92 | 4.02 | 3.74 | 0 | 810 | 0 | |
07/11/2008 |
3.92
|
30 | 4.10 | 4.10 | 3.92 | 0 | 0 | 0 | |
06/11/2008 |
4.10
|
1,550 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
05/11/2008 |
4.10
|
13,820 | 4.02 | 4.10 | 3.89 | 0 | 0 | 0 | |
04/11/2008 |
4.02
|
6,100 | 4.02 | 4.02 | 4.00 | 0 | 0 | 0 | |
03/11/2008 |
4.02
|
10,290 | 3.84 | 4.02 | 3.66 | 0 | 0 | 0 | |
31/10/2008 |
3.84
|
14,140 | 3.69 | 3.84 | 3.50 | 0 | 0 | 0 | |
30/10/2008 |
3.69
|
8,510 | 3.63 | 3.69 | 3.63 | 0 | 0 | 0 | |
29/10/2008 |
3.63
|
13,210 | 3.58 | 3.74 | 3.58 | 0 | 0 | 0 | |
28/10/2008 |
3.58
|
1,060 | 3.76 | 3.76 | 3.58 | 0 | 0 | 0 | |
27/10/2008 |
3.76
|
5,520 | 3.94 | 3.94 | 3.76 | 0 | 0 | 0 | |
24/10/2008 |
3.94
|
60 | 4.13 | 4.13 | 3.94 | 0 | 0 | 0 | |
23/10/2008 |
4.13
|
2,960 | 4.13 | 4.13 | 3.94 | 0 | 0 | 0 | |
22/10/2008 |
4.13
|
10,200 | 4.20 | 4.20 | 4.00 | 0 | 0 | 0 | |
21/10/2008 |
4.20
|
6,480 | 4.20 | 4.20 | 4.00 | 0 | 0 | 0 | |
20/10/2008 |
4.20
|
9,510 | 4.41 | 4.41 | 4.20 | 0 | 0 | 0 | |
17/10/2008 |
4.41
|
1,550 | 4.41 | 4.41 | 4.20 | 0 | 100 | 0 | |
16/10/2008 |
4.41
|
1,050 | 4.54 | 4.54 | 4.33 | 0 | 520 | 0 | |
15/10/2008 |
4.54
|
2,600 | 4.49 | 4.54 | 4.28 | 0 | 100 | 0 | |
14/10/2008 |
4.49
|
31,600 | 4.28 | 4.49 | 4.41 | 0 | 0 | 0 | |
13/10/2008 |
4.28
|
11,810 | 4.23 | 4.28 | 4.02 | 0 | 0 | 0 | |
10/10/2008 |
4.23
|
60 | 4.44 | 4.44 | 4.23 | 0 | 0 | 0 | |
09/10/2008 |
4.44
|
6,830 | 4.31 | 4.44 | 4.10 | 0 | 0 | 0 | |
08/10/2008 |
4.31
|
2,100 | 4.20 | 4.31 | 4.00 | 0 | 0 | 0 | |
07/10/2008 |
4.20
|
1,080 | 4.41 | 4.41 | 4.20 | 0 | 0 | 0 | |
06/10/2008 |
4.41
|
3,780 | 4.41 | 4.41 | 4.20 | 0 | 0 | 0 | |
03/10/2008 |
4.41
|
200 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
02/10/2008 |
4.41
|
2,120 | 4.28 | 4.41 | 4.28 | 0 | 0 | 0 | |
01/10/2008 |
4.28
|
9,070 | 4.49 | 4.49 | 4.28 | 100 | 0 | 0 | |
30/09/2008 |
4.49
|
100 | 4.72 | 4.72 | 4.49 | 0 | 0 | 0 | |
29/09/2008 |
4.72
|
17,000 | 4.78 | 4.78 | 4.54 | 0 | 0 | 0 | |
26/09/2008 |
4.78
|
17,560 | 4.83 | 4.93 | 4.59 | 0 | 0 | 0 | |
25/09/2008 |
4.83
|
5,710 | 4.67 | 4.83 | 4.44 | 0 | 0 | 0 | |
24/09/2008 |
4.67
|
5,890 | 4.72 | 4.72 | 4.49 | 0 | 0 | 0 | |
23/09/2008 |
4.72
|
4,920 | 4.65 | 4.75 | 4.44 | 10 | 0 | 0 | |
22/09/2008 |
4.65
|
4,640 | 4.44 | 4.65 | 4.65 | 0 | 0 | 0 | |
19/09/2008 |
4.44
|
10,080 | 4.23 | 4.44 | 4.05 | 1,530 | 1,000 | 0 | |
18/09/2008 |
4.23
|
20,300 | 4.10 | 4.23 | 3.92 | 130 | 0 | 0 | |
17/09/2008 |
4.10
|
13,540 | 4.00 | 4.18 | 3.94 | 0 | 0 | 0 | |
16/09/2008 |
4.00
|
14,880 | 4.20 | 4.39 | 4.00 | 0 | 0 | 0 | |
15/09/2008 |
4.20
|
13,730 | 4.33 | 4.54 | 4.18 | 0 | 0 | 0 | |
12/09/2008 |
4.33
|
3,190 | 4.54 | 4.54 | 4.33 | 0 | 0 | 0 |