Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.10 | 1.47% | 60,400 | 0 | 0 |
6.70
7.20
6.90
|
2 tháng
(2024-09-16) |
-0.30 | -4.17% | 241,700 | 0 | 0 |
6.70
7.30
6.90
|
3 tháng
(2024-08-15) |
-0.30 | -4.17% | 307,900 | 0 | 0 |
6.70
7.30
6.90
|
6 tháng
(2024-05-17) |
-0.10 | -1.43% | 2,126,900 | 0 | 0 |
6.70
8.50
6.90
|
12 tháng
(2023-11-20) |
-0.13 | -1.80% | 3,966,299 | 0 | 0 |
6.68
8.50
6.90
|
24 tháng
(2022-11-24) |
1.26 | 22.37% | 12,783,424 | 0 | 0 |
5.64
9.63
6.90
|
36 tháng
(2021-11-29) |
-6.62 | -48.97% | 21,526,920 | -11,260 | -0.1 |
5.64
14.81
6.90
|
60 tháng
(2019-12-10) |
-0.36 | -4.99% | 34,770,514 | -11,110 | -0.1 |
4.72
15.93
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/05/2009 |
4.26
|
123,100 | 4.31 | 4.56 | 4.12 | 0 | 0 | 0 | |
05/05/2009 |
4.31
|
68,000 | 4.05 | 4.31 | 4.31 | 0 | 0 | 0 | |
04/05/2009 |
4.05
|
141,700 | 3.83 | 4.05 | 4.05 | 0 | 0 | 0 | |
29/04/2009 |
3.83
|
38,500 | 3.73 | 3.85 | 3.66 | 0 | 0 | 0 | |
28/04/2009 |
3.73
|
48,000 | 3.78 | 3.83 | 3.70 | 0 | 0 | 0 | |
27/04/2009 |
3.78
|
72,100 | 3.78 | 3.90 | 3.68 | 0 | 0 | 0 | |
24/04/2009 |
3.78
|
121,300 | 3.53 | 3.78 | 3.29 | 0 | 0 | 0 | |
23/04/2009 |
3.53
|
41,200 | 3.31 | 3.53 | 3.41 | 0 | 0 | 0 | |
22/04/2009 |
3.31
|
11,900 | 3.39 | 3.39 | 3.29 | 0 | 0 | 0 | |
21/04/2009 |
3.39
|
35,100 | 3.24 | 3.39 | 3.02 | 0 | 0 | 0 | |
20/04/2009 |
3.24
|
60,900 | 3.44 | 3.44 | 3.24 | 0 | 0 | 0 | |
17/04/2009 |
3.44
|
67,800 | 3.70 | 3.70 | 3.44 | 0 | 0 | 0 | |
16/04/2009 |
3.70
|
90,700 | 3.75 | 3.80 | 3.58 | 1,000 | 0 | 0 | |
15/04/2009 |
3.75
|
50,200 | 4.02 | 4.02 | 3.75 | 0 | 0 | 0 | |
14/04/2009 |
4.02
|
68,800 | 4.02 | 4.14 | 3.97 | 0 | 0 | 0 | |
13/04/2009 |
4.02
|
93,300 | 3.78 | 4.02 | 3.90 | 0 | 0 | 0 | |
10/04/2009 |
3.78
|
133,100 | 3.56 | 3.78 | 3.61 | 1,000 | 0 | 0 | |
09/04/2009 |
3.56
|
80,900 | 3.61 | 3.70 | 3.44 | 0 | 0 | 0 | |
08/04/2009 |
3.61
|
86,900 | 3.90 | 3.92 | 3.61 | 0 | 0 | 0 | |
07/04/2009 |
3.90
|
56,600 | 3.66 | 3.90 | 3.70 | 0 | 0 | 0 | |
03/04/2009 |
3.66
|
96,500 | 3.48 | 3.66 | 3.41 | 0 | 0 | 0 | |
02/04/2009 |
3.48
|
112,400 | 3.31 | 3.48 | 3.31 | 0 | 0 | 0 | |
01/04/2009 |
3.31
|
38,800 | 3.27 | 3.34 | 3.19 | 0 | 0 | 0 | |
31/03/2009 |
3.27
|
41,900 | 3.36 | 3.36 | 3.05 | 3,000 | 0 | 0 | |
30/03/2009 |
3.36
|
29,900 | 3.22 | 3.41 | 3.12 | 2,000 | 0 | 0 | |
27/03/2009 |
3.22
|
113,200 | 3.05 | 3.24 | 3.07 | 0 | 0 | 0 | |
26/03/2009 |
3.05
|
28,100 | 3.05 | 3.12 | 3.02 | 4,200 | 0 | 0 | |
25/03/2009 |
3.05
|
37,700 | 3.09 | 3.09 | 3.02 | 0 | 0 | 0 | |
24/03/2009 |
3.09
|
23,200 | 2.92 | 3.09 | 3.02 | 6,000 | 0 | 0 | |
23/03/2009 |
2.92
|
33,700 | 2.97 | 3.00 | 2.92 | 6,000 | 0 | 0 | |
20/03/2009 |
2.97
|
12,800 | 3.02 | 3.05 | 2.95 | 6,000 | 0 | 0 | |
19/03/2009 |
3.02
|
12,500 | 3.09 | 3.14 | 2.90 | 0 | 0 | 0 | |
18/03/2009 |
3.09
|
78,300 | 2.95 | 3.09 | 3.05 | 0 | 0 | 0 | |
17/03/2009 |
2.95
|
29,000 | 2.83 | 3.00 | 2.80 | 4,700 | 0 | 0 | |
16/03/2009 |
2.83
|
17,800 | 2.80 | 2.88 | 2.73 | 0 | 0 | 0 | |
13/03/2009 |
2.80
|
8,900 | 2.80 | 2.85 | 2.80 | 0 | 0 | 0 | |
12/03/2009 |
2.80
|
12,100 | 2.90 | 2.90 | 2.80 | 4,000 | 0 | 0 | |
11/03/2009 |
2.90
|
49,100 | 2.80 | 2.95 | 2.88 | 6,000 | 0 | 0 | |
10/03/2009 |
2.80
|
14,400 | 2.78 | 2.83 | 2.68 | 2,100 | 0 | 0 | |
09/03/2009 |
2.78
|
15,400 | 2.70 | 2.80 | 2.75 | 2,000 | 0 | 0 | |
06/03/2009 |
2.70
|
8,600 | 2.70 | 2.70 | 2.66 | 0 | 0 | 0 | |
05/03/2009 |
2.70
|
8,200 | 2.70 | 2.83 | 2.68 | 0 | 0 | 0 | |
04/03/2009 |
2.70
|
13,000 | 2.66 | 2.70 | 2.63 | 0 | 0 | 0 | |
03/03/2009 |
2.66
|
4,000 | 2.66 | 2.66 | 2.63 | 0 | 0 | 0 | |
02/03/2009 |
2.66
|
7,000 | 2.70 | 2.70 | 2.63 | 0 | 0 | 0 | |
27/02/2009 |
2.70
|
21,400 | 2.68 | 2.73 | 2.56 | 0 | 0 | 0 | |
26/02/2009 |
2.68
|
9,900 | 2.63 | 2.68 | 2.66 | 3,100 | 0 | 0 | |
25/02/2009 |
2.63
|
7,700 | 2.46 | 2.63 | 2.58 | 4,900 | 0 | 0 | |
24/02/2009 |
2.46
|
26,900 | 2.56 | 2.56 | 2.44 | 0 | 0 | 0 | |
23/02/2009 |
2.56
|
20,100 | 2.75 | 2.75 | 2.56 | 0 | 0 | 0 | |
20/02/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
20/02/2009 |
2.75
|
14,600 | 2.85 | 2.85 | 2.66 | 0 | 0 | 0 | |
19/02/2009 |
2.85
|
25,300 | 2.81 | 2.85 | 2.76 | 0 | 0 | 0 | |
18/02/2009 |
2.81
|
19,400 | 2.83 | 2.83 | 2.76 | 0 | 0 | 0 | |
17/02/2009 |
2.83
|
47,500 | 2.87 | 2.87 | 2.76 | 0 | 0 | 0 | |
16/02/2009 |
2.87
|
38,500 | 2.89 | 2.92 | 2.85 | 0 | 0 | 0 | |
13/02/2009 |
2.89
|
36,500 | 2.83 | 2.92 | 2.83 | 0 | 0 | 0 | |
12/02/2009 |
2.83
|
46,400 | 2.79 | 2.94 | 2.81 | 0 | 0 | 0 | |
11/02/2009 |
2.79
|
80,600 | 2.64 | 2.79 | 2.68 | 0 | 0 | 0 | |
10/02/2009 |
2.64
|
13,600 | 2.70 | 2.70 | 2.61 | 0 | 0 | 0 | |
09/02/2009 |
2.70
|
11,900 | 2.66 | 2.70 | 2.66 | 0 | 0 | 0 | |
06/02/2009 |
2.66
|
17,900 | 2.61 | 2.66 | 2.59 | 0 | 0 | 0 | |
05/02/2009 |
2.61
|
29,000 | 2.61 | 2.64 | 2.57 | 0 | 0 | 0 | |
04/02/2009 |
2.61
|
4,500 | 2.66 | 2.74 | 2.59 | 0 | 0 | 0 | |
03/02/2009 |
2.66
|
12,900 | 2.66 | 2.68 | 2.61 | 0 | 0 | 0 | |
02/02/2009 |
2.66
|
21,600 | 2.72 | 2.72 | 2.66 | 0 | 0 | 0 | |
23/01/2009 |
2.72
|
1,000 | 2.70 | 2.72 | 2.72 | 0 | 0 | 0 | |
22/01/2009 |
2.70
|
6,000 | 2.68 | 2.76 | 2.70 | 0 | 0 | 0 | |
21/01/2009 |
2.68
|
12,500 | 2.70 | 2.70 | 2.66 | 0 | 0 | 0 | |
20/01/2009 |
2.70
|
15,800 | 2.74 | 2.74 | 2.66 | 0 | 0 | 0 | |
19/01/2009 |
2.74
|
19,100 | 2.79 | 2.79 | 2.72 | 0 | 0 | 0 | |
16/01/2009 |
2.79
|
10,500 | 2.79 | 2.79 | 2.74 | 0 | 0 | 0 | |
15/01/2009 |
2.79
|
5,100 | 2.79 | 2.79 | 2.74 | 0 | 0 | 0 | |
14/01/2009 |
2.79
|
4,100 | 2.81 | 2.81 | 2.74 | 0 | 0 | 0 | |
13/01/2009 |
2.81
|
12,200 | 2.79 | 2.92 | 2.79 | 0 | 0 | 0 | |
12/01/2009 |
2.79
|
11,600 | 2.87 | 2.87 | 2.79 | 0 | 0 | 0 | |
09/01/2009 |
2.87
|
8,200 | 2.72 | 2.92 | 2.81 | 0 | 0 | 0 | |
08/01/2009 |
2.72
|
13,300 | 2.85 | 2.89 | 2.72 | 0 | 0 | 0 | |
07/01/2009 |
2.85
|
86,700 | 2.76 | 2.92 | 2.81 | 0 | 0 | 0 | |
06/01/2009 |
2.76
|
66,600 | 2.59 | 2.76 | 2.64 | 0 | 0 | 0 | |
05/01/2009 |
2.59
|
12,600 | 2.64 | 2.64 | 2.59 | 0 | 0 | 0 | |
02/01/2009 |
2.64
|
14,600 | 2.68 | 2.68 | 2.55 | 0 | 0 | 0 | |
31/12/2008 |
2.68
|
10,700 | 2.59 | 2.68 | 2.59 | 0 | 0 | 0 | |
30/12/2008 |
2.59
|
11,000 | 2.59 | 2.64 | 2.57 | 0 | 0 | 0 | |
29/12/2008 |
2.59
|
1,400 | 2.61 | 2.64 | 2.59 | 0 | 0 | 0 | |
26/12/2008 |
2.61
|
11,000 | 2.66 | 2.66 | 2.59 | 0 | 0 | 0 | |
25/12/2008 |
2.66
|
16,100 | 2.66 | 2.70 | 2.59 | 0 | 0 | 0 | |
24/12/2008 |
2.66
|
13,300 | 2.68 | 2.68 | 2.59 | 0 | 0 | 0 | |
23/12/2008 |
2.68
|
14,800 | 2.81 | 2.81 | 2.59 | 0 | 0 | 0 | |
22/12/2008 |
2.81
|
69,700 | 2.66 | 2.81 | 2.70 | 0 | 0 | 0 | |
19/12/2008 |
2.66
|
45,400 | 2.55 | 2.66 | 2.48 | 0 | 0 | 0 | |
18/12/2008 |
2.55
|
10,500 | 2.55 | 2.61 | 2.55 | 100 | 0 | 0 | |
17/12/2008 |
2.55
|
13,200 | 2.53 | 2.59 | 2.48 | 0 | 0 | 0 | |
16/12/2008 |
2.53
|
9,800 | 2.55 | 2.55 | 2.48 | 0 | 0 | 0 | |
15/12/2008 |
2.55
|
5,900 | 2.59 | 2.68 | 2.55 | 0 | 0 | 0 | |
12/12/2008 |
2.59
|
14,700 | 2.48 | 2.59 | 2.46 | 0 | 0 | 0 | |
11/12/2008 |
2.48
|
12,100 | 2.44 | 2.48 | 2.42 | 0 | 0 | 0 | |
10/12/2008 |
2.44
|
2,500 | 2.66 | 2.68 | 2.44 | 0 | 0 | 0 | |
09/12/2008 |
2.66
|
12,600 | 2.51 | 2.66 | 2.51 | 0 | 0 | 0 | |
08/12/2008 |
2.51
|
41,500 | 2.66 | 2.66 | 2.48 | 0 | 0 | 0 | |
05/12/2008 |
2.66
|
8,900 | 2.79 | 2.79 | 2.64 | 0 | 0 | 0 |