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) |
2.70 | 13.64% | 75,900 | -3,900 | -0.1 |
19.80
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-21) |
1.60 | 7.66% | 141,100 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-25) |
1.80 | 8.70% | 219,466 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-25) |
0.50 | 2.27% | 2,464,542 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-09-30) |
-2.70 | -10.71% | 15,173,311 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-05) |
2.50 | 12.50% | 24,759,101 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-16) |
7 | 45.16% | 31,838,633 | -760,424 | -15.0 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2009 |
2.41
|
17,000 | 2.45 | 2.45 | 2.34 | 0 | 0 | 0 | |
19/11/2009 |
2.45
|
44,400 | 2.43 | 2.47 | 2.39 | 0 | 0 | 0 | |
18/11/2009 |
2.43
|
34,500 | 2.32 | 2.47 | 2.31 | 0 | 0 | 0 | |
17/11/2009 |
2.32
|
33,100 | 2.30 | 2.34 | 2.32 | 0 | 0 | 0 | |
16/11/2009 |
2.30
|
69,200 | 2.39 | 2.39 | 2.29 | 0 | 0 | 0 | |
13/11/2009 |
2.39
|
42,800 | 2.39 | 2.42 | 2.30 | 0 | 0 | 0 | |
12/11/2009 |
2.39
|
30,100 | 2.42 | 2.44 | 2.34 | 0 | 0 | 0 | |
11/11/2009 |
2.42
|
98,200 | 2.30 | 2.42 | 2.14 | 0 | 0 | 0 | |
10/11/2009 |
2.30
|
148,000 | 2.45 | 2.45 | 2.28 | 0 | 0 | 0 | |
09/11/2009 |
2.45
|
84,400 | 2.53 | 2.53 | 2.45 | 0 | 7,500 | 0 | |
06/11/2009 |
2.53
|
111,400 | 2.69 | 2.90 | 2.53 | 1,000 | 0 | 0 | |
05/11/2009 |
2.69
|
89,600 | 2.62 | 2.77 | 2.64 | 0 | 0 | 0 | |
04/11/2009 |
2.62
|
146,100 | 2.56 | 2.69 | 2.47 | 0 | 0 | 0 | |
03/11/2009 |
2.56
|
183,700 | 2.72 | 2.81 | 2.55 | 500 | 0 | 0 | |
02/11/2009 |
2.72
|
235,900 | 2.90 | 3.06 | 2.70 | 7,000 | 0 | 0 | |
30/10/2009 |
2.90
|
16,200 | 2.72 | 2.90 | 2.90 | 0 | 0 | 0 | |
29/10/2009 |
2.72
|
412,800 | 2.63 | 2.72 | 2.63 | 0 | 1,500 | 0 | |
28/10/2009 |
2.63
|
281,200 | 2.46 | 2.63 | 2.34 | 0 | 0 | 0 | |
27/10/2009 |
2.46
|
84,000 | 2.56 | 2.56 | 2.46 | 0 | 0 | 0 | |
26/10/2009 |
2.56
|
108,100 | 2.63 | 2.69 | 2.52 | 0 | 0 | 0 | |
23/10/2009 |
2.63
|
352,100 | 2.53 | 2.67 | 2.58 | 0 | 0 | 0 | |
22/10/2009 |
2.53
|
224,600 | 2.48 | 2.56 | 2.43 | 500 | 0 | 0 | |
21/10/2009 |
2.48
|
49,300 | 2.56 | 2.56 | 2.45 | 0 | 0 | 0 | |
20/10/2009 |
2.56
|
153,600 | 2.46 | 2.57 | 2.47 | 0 | 0 | 0 | |
19/10/2009 |
2.46
|
90,100 | 2.42 | 2.47 | 2.41 | 0 | 0 | 0 | |
16/10/2009 |
2.42
|
146,600 | 2.55 | 2.63 | 2.37 | 0 | 0 | 0 | |
15/10/2009 |
2.55
|
279,200 | 2.42 | 2.56 | 2.46 | 200 | 0 | 0 | |
14/10/2009 |
2.42
|
180,100 | 2.41 | 2.47 | 2.33 | 900 | 0 | 0 | |
13/10/2009 |
2.41
|
198,100 | 2.54 | 2.71 | 2.39 | 0 | 0 | 0 | |
12/10/2009 |
2.54
|
100,900 | 2.38 | 2.54 | 2.54 | 900 | 0 | 0 | |
09/10/2009 |
2.38
|
49,500 | 2.23 | 2.38 | 2.34 | 0 | 0 | 0 | |
08/10/2009 |
2.23
|
275,200 | 2.11 | 2.23 | 2.16 | 0 | 0 | 0 | |
07/10/2009 |
2.11
|
184,000 | 2.01 | 2.11 | 2.02 | 0 | 0 | 0 | |
06/10/2009 |
2.01
|
99,300 | 1.97 | 2.02 | 1.93 | 0 | 0 | 0 | |
05/10/2009 |
1.97
|
92,600 | 2.03 | 2.05 | 1.90 | 0 | 0 | 0 | |
02/10/2009 |
2.03
|
158,800 | 2.13 | 2.13 | 1.99 | 0 | 0 | 0 | |
01/10/2009 |
2.13
|
456,400 | 2.02 | 2.16 | 2.05 | 0 | 0 | 0 | |
30/09/2009 |
2.02
|
205,800 | 1.90 | 2.02 | 2.02 | 0 | 1,600 | 0 | |
29/09/2009 |
1.90
|
106,800 | 1.81 | 1.90 | 1.82 | 0 | 300 | 0 | |
28/09/2009 |
1.81
|
158,400 | 1.75 | 1.86 | 1.71 | 0 | 0 | 0 | |
25/09/2009 |
1.75
|
64,400 | 1.76 | 1.78 | 1.71 | 0 | 0 | 0 | |
24/09/2009 |
1.76
|
88,200 | 1.79 | 1.83 | 1.75 | 0 | 0 | 0 | |
23/09/2009 |
1.79
|
133,800 | 1.85 | 1.96 | 1.75 | 0 | 0 | 0 | |
22/09/2009 |
1.85
|
141,600 | 1.80 | 1.92 | 1.81 | 0 | 0 | 0 | |
21/09/2009 |
1.80
|
195,600 | 1.73 | 1.80 | 1.73 | 0 | 200 | 0 | |
18/09/2009 |
1.73
|
91,900 | 1.65 | 1.73 | 1.63 | 0 | 0 | 0 | |
17/09/2009 |
1.65
|
79,900 | 1.63 | 1.66 | 1.62 | 0 | 0 | 0 | |
16/09/2009 |
1.63
|
64,900 | 1.65 | 1.67 | 1.61 | 300 | 0 | 0 | |
15/09/2009 |
1.65
|
99,400 | 1.71 | 1.73 | 1.64 | 0 | 9,900 | 0 | |
14/09/2009 |
1.71
|
107,900 | 1.72 | 1.75 | 1.71 | 0 | 0 | 0 | |
11/09/2009 |
1.72
|
72,000 | 1.71 | 1.77 | 1.71 | 0 | 0 | 0 | |
10/09/2009 |
1.71
|
71,300 | 1.72 | 1.72 | 1.67 | 0 | 0 | 0 | |
09/09/2009: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
09/09/2009 |
1.72
|
123,900 | 1.71 | 1.76 | 1.66 | 0 | 0 | 0 | |
08/09/2009 |
1.71
|
88,200 | 1.63 | 1.76 | 1.67 | 0 | 0 | 0 | |
07/09/2009 |
1.63
|
74,600 | 1.68 | 1.76 | 1.63 | 0 | 0 | 0 | |
04/09/2009 |
1.68
|
280,800 | 1.68 | 1.76 | 1.66 | 0 | 200 | 0 | |
03/09/2009 |
1.68
|
278,000 | 1.56 | 1.68 | 1.55 | 0 | 0 | 0 | |
01/09/2009 |
1.56
|
55,900 | 1.58 | 1.58 | 1.56 | 3,000 | 0 | 0 | |
31/08/2009 |
1.58
|
60,800 | 1.56 | 1.60 | 1.53 | 0 | 0 | 0 | |
28/08/2009 |
1.56
|
95,500 | 1.48 | 1.56 | 1.50 | 0 | 0 | 0 | |
27/08/2009 |
1.48
|
51,600 | 1.50 | 1.51 | 1.48 | 0 | 0 | 0 | |
26/08/2009 |
1.50
|
40,000 | 1.50 | 1.55 | 1.48 | 500 | 0 | 0 | |
25/08/2009 |
1.50
|
72,800 | 1.57 | 1.58 | 1.49 | 0 | 0 | 0 | |
24/08/2009 |
1.57
|
70,400 | 1.47 | 1.61 | 1.46 | 1,000 | 0 | 0 | |
21/08/2009 |
1.47
|
64,700 | 1.48 | 1.56 | 1.47 | 0 | 0 | 0 | |
20/08/2009 |
1.48
|
41,200 | 1.48 | 1.50 | 1.43 | 0 | 500 | 0 | |
19/08/2009 |
1.48
|
46,600 | 1.41 | 1.48 | 1.42 | 0 | 0 | 0 | |
18/08/2009 |
1.41
|
21,900 | 1.46 | 1.46 | 1.38 | 500 | 0 | 0 | |
17/08/2009 |
1.46
|
60,200 | 1.57 | 1.62 | 1.46 | 0 | 0 | 0 | |
14/08/2009 |
1.57
|
213,300 | 1.47 | 1.57 | 1.55 | 5,500 | 0 | 0 | |
13/08/2009 |
1.47
|
71,900 | 1.44 | 1.47 | 1.43 | 0 | 0 | 0 | |
12/08/2009 |
1.44
|
75,300 | 1.37 | 1.44 | 1.34 | 0 | 0 | 0 | |
11/08/2009 |
1.37
|
54,800 | 1.35 | 1.38 | 1.31 | 0 | 0 | 0 | |
10/08/2009 |
1.35
|
11,500 | 1.30 | 1.36 | 1.31 | 0 | 0 | 0 | |
07/08/2009 |
1.30
|
13,800 | 1.32 | 1.35 | 1.30 | 0 | 0 | 0 | |
06/08/2009 |
1.32
|
26,100 | 1.32 | 1.40 | 1.32 | 0 | 0 | 0 | |
05/08/2009 |
1.32
|
18,700 | 1.32 | 1.33 | 1.31 | 0 | 0 | 0 | |
04/08/2009 |
1.32
|
4,500 | 1.33 | 1.33 | 1.30 | 0 | 0 | 0 | |
03/08/2009 |
1.33
|
6,500 | 1.35 | 1.42 | 1.29 | 0 | 0 | 0 | |
31/07/2009 |
1.35
|
24,300 | 1.38 | 1.41 | 1.34 | 0 | 0 | 0 | |
30/07/2009 |
1.38
|
6,500 | 1.41 | 1.41 | 1.30 | 0 | 0 | 0 | |
29/07/2009 |
1.41
|
21,200 | 1.43 | 1.46 | 1.36 | 0 | 0 | 0 | |
28/07/2009 |
1.43
|
49,900 | 1.41 | 1.51 | 1.35 | 0 | 0 | 0 | |
27/07/2009 |
1.41
|
43,900 | 1.32 | 1.41 | 1.40 | 0 | 0 | 0 | |
24/07/2009 |
1.32
|
19,200 | 1.28 | 1.32 | 1.31 | 0 | 0 | 0 | |
23/07/2009 |
1.28
|
21,800 | 1.19 | 1.28 | 1.21 | 0 | 0 | 0 | |
22/07/2009 |
1.19
|
25,200 | 1.19 | 1.21 | 1.17 | 0 | 0 | 0 | |
21/07/2009 |
1.19
|
16,900 | 1.16 | 1.21 | 1.15 | 0 | 0 | 0 | |
20/07/2009 |
1.16
|
33,500 | 1.25 | 1.25 | 1.16 | 0 | 0 | 0 | |
17/07/2009 |
1.25
|
3,600 | 1.26 | 1.33 | 1.25 | 0 | 0 | 0 | |
16/07/2009 |
1.26
|
8,000 | 1.24 | 1.30 | 1.25 | 0 | 0 | 0 | |
15/07/2009 |
1.24
|
9,800 | 1.18 | 1.26 | 1.20 | 0 | 0 | 0 | |
14/07/2009 |
1.18
|
17,800 | 1.23 | 1.26 | 1.18 | 0 | 0 | 0 | |
13/07/2009 |
1.23
|
10,300 | 1.26 | 1.32 | 1.23 | 0 | 2,000 | 0 | |
10/07/2009 |
1.26
|
34,700 | 1.31 | 1.31 | 1.24 | 0 | 0 | 0 | |
09/07/2009 |
1.31
|
27,300 | 1.36 | 1.36 | 1.31 | 0 | 0 | 0 | |
08/07/2009 |
1.36
|
31,800 | 1.37 | 1.41 | 1.29 | 0 | 0 | 0 | |
07/07/2009 |
1.37
|
30,500 | 1.31 | 1.39 | 1.35 | 0 | 0 | 0 | |
06/07/2009 |
1.31
|
3,100 | 1.25 | 1.31 | 1.25 | 0 | 0 | 0 | |
03/07/2009 |
1.25
|
50,200 | 1.31 | 1.31 | 1.16 | 0 | 0 | 0 |