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) |
-0.55 | -2.13% | 381,054,200 | -77,994,656 | -1,998.2 |
24.85
26.15
25.25
|
2 tháng
(2024-07-22) |
-2.80 | -9.98% | 803,484,200 | -125,133,554 | -3,213.4 |
24.85
28.05
25.25
|
3 tháng
(2024-06-21) |
-3.80 | -13.08% | 1,189,081,100 | -138,306,441 | -3,590.8 |
24.85
29.05
25.25
|
6 tháng
(2024-03-25) |
-2.20 | -8.03% | 2,553,509,000 | -151,457,898 | -3,983.0 |
24.85
29.60
25.25
|
12 tháng
(2023-09-25) |
1.61 | 6.83% | 5,635,167,400 | -151,801,910 | -4,037.5 |
20.73
29.60
25.25
|
24 tháng
(2022-09-30) |
5.98 | 31.01% | 12,246,603,600 | 62,754,302 | 205.8 |
11
29.60
25.25
|
36 tháng
(2021-10-05) |
-12.80 | -33.64% | 17,754,389,400 | -145,908,165 | -9,520.2 |
11
39.91
25.25
|
60 tháng
(2019-10-16) |
16.44 | 186.45% | 26,157,843,860 | -553,668,531 | -27,051.2 |
6.70
39.91
25.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/11/2009 |
2.05
|
938,130 | 1.96 | 2.05 | 1.95 | 126,690 | 52,550 | 0 | |
17/11/2009 |
1.96
|
662,490 | 1.98 | 2.01 | 1.95 | 17,680 | 500 | 0 | |
16/11/2009 |
1.98
|
662,860 | 2.04 | 2.05 | 1.98 | 84,150 | 20,740 | 0 | |
13/11/2009 |
2.04
|
1,298,010 | 1.99 | 2.04 | 1.95 | 676,020 | 162,670 | 0 | |
12/11/2009 |
1.99
|
1,490,540 | 1.92 | 2.01 | 1.92 | 59,020 | 100 | 0 | |
11/11/2009 |
1.92
|
1,003,180 | 1.83 | 1.92 | 1.80 | 68,630 | 1,100 | 0 | |
10/11/2009 |
1.83
|
1,349,750 | 1.90 | 1.92 | 1.82 | 134,160 | 5,200 | 0 | |
09/11/2009 |
1.90
|
863,630 | 1.99 | 1.99 | 1.90 | 76,060 | 16,010 | 0 | |
06/11/2009 |
1.99
|
1,019,470 | 2.04 | 2.08 | 1.99 | 19,270 | 0 | 0 | |
05/11/2009 |
2.04
|
1,504,470 | 2.02 | 2.07 | 1.99 | 80,180 | 281,140 | 0 | |
04/11/2009 |
2.02
|
1,363,890 | 2.07 | 2.11 | 1.99 | 47,270 | 29,800 | 0 | |
03/11/2009 |
2.07
|
2,877,530 | 2.15 | 2.15 | 2.05 | 215,970 | 548,520 | 0 | |
02/11/2009 |
2.15
|
1,329,940 | 2.26 | 2.26 | 2.15 | 133,800 | 115,890 | 0 | |
30/10/2009 |
2.26
|
1,799,490 | 2.26 | 2.31 | 2.23 | 7,550 | 175,100 | 0 | |
29/10/2009 |
2.26
|
3,021,360 | 2.30 | 2.30 | 2.20 | 36,840 | 211,600 | 0 | |
28/10/2009 |
2.30
|
1,007,300 | 2.33 | 2.34 | 2.29 | 32,050 | 5,220 | 0 | |
27/10/2009 |
2.33
|
2,253,900 | 2.37 | 2.37 | 2.26 | 264,420 | 2,630 | 0 | |
26/10/2009 |
2.37
|
1,987,380 | 2.39 | 2.48 | 2.36 | 115,010 | 99,160 | 0 | |
23/10/2009 |
2.39
|
3,326,630 | 2.34 | 2.46 | 2.39 | 488,010 | 283,680 | 0 | |
22/10/2009 |
2.34
|
2,444,950 | 2.24 | 2.34 | 2.31 | 90,010 | 212,320 | 0 | |
21/10/2009 |
2.24
|
1,769,760 | 2.20 | 2.24 | 2.18 | 563,110 | 187,990 | 0 | |
20/10/2009 |
2.20
|
1,193,130 | 2.15 | 2.21 | 2.18 | 407,120 | 28,700 | 0 | |
19/10/2009 |
2.15
|
1,058,700 | 2.15 | 2.18 | 2.14 | 288,510 | 32,910 | 0 | |
16/10/2009 |
2.15
|
1,699,760 | 2.21 | 2.23 | 2.15 | 245,480 | 132,650 | 0 | |
15/10/2009 |
2.21
|
1,985,730 | 2.17 | 2.26 | 2.20 | 666,830 | 101,010 | 0 | |
14/10/2009 |
2.17
|
1,594,380 | 2.10 | 2.20 | 2.10 | 441,970 | 20,070 | 0 | |
13/10/2009 |
2.10
|
802,630 | 2.15 | 2.15 | 2.10 | 22,310 | 18,150 | 0 | |
12/10/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/10/2009 |
2.15
|
2,136,880 | 2.07 | 2.17 | 2.08 | 113,960 | 25,790 | 0 | |
09/10/2009 |
2.07
|
754,780 | 2.04 | 2.08 | 2.04 | 58,980 | 1,000 | 0 | |
08/10/2009 |
2.04
|
692,310 | 2.04 | 2.05 | 2.01 | 53,160 | 2,400 | 0 | |
07/10/2009 |
2.04
|
1,175,660 | 1.95 | 2.04 | 1.96 | 56,600 | 4,290 | 0 | |
06/10/2009 |
1.95
|
881,250 | 1.95 | 1.98 | 1.94 | 44,520 | 8,100 | 0 | |
05/10/2009 |
1.95
|
1,168,410 | 1.96 | 2.01 | 1.94 | 10,000 | 65,380 | 0 | |
02/10/2009 |
1.96
|
2,132,700 | 2.02 | 2.02 | 1.92 | 117,040 | 103,800 | 0 | |
01/10/2009 |
2.02
|
1,161,970 | 2.07 | 2.08 | 2.02 | 11,900 | 7,300 | 0 | |
30/09/2009 |
2.07
|
879,360 | 2.09 | 2.11 | 2.07 | 43,630 | 82,440 | 0 | |
29/09/2009 |
2.09
|
1,876,300 | 2.08 | 2.11 | 2.07 | 14,180 | 327,140 | 0 | |
28/09/2009 |
2.08
|
1,801,270 | 2.09 | 2.12 | 2.08 | 55,770 | 418,070 | 0 | |
25/09/2009 |
2.09
|
1,434,430 | 2.11 | 2.12 | 2.08 | 22,400 | 85,550 | 0 | |
24/09/2009 |
2.11
|
1,703,610 | 2.14 | 2.17 | 2.09 | 22,930 | 298,190 | 0 | |
23/09/2009 |
2.14
|
2,862,390 | 2.08 | 2.18 | 2.12 | 64,930 | 376,350 | 0 | |
22/09/2009 |
2.08
|
2,063,940 | 2.08 | 2.14 | 2.08 | 113,690 | 535,770 | 0 | |
21/09/2009 |
2.08
|
3,473,740 | 1.99 | 2.08 | 2.04 | 28,380 | 1,253,000 | 0 | |
18/09/2009 |
1.99
|
1,041,030 | 1.99 | 2.01 | 1.98 | 62,430 | 404,190 | 0 | |
17/09/2009 |
1.99
|
1,239,650 | 1.99 | 2.01 | 1.96 | 57,740 | 404,740 | 0 | |
16/09/2009 |
1.99
|
1,508,880 | 2.02 | 2.04 | 1.99 | 116,600 | 736,960 | 0 | |
15/09/2009 |
2.02
|
1,499,430 | 2.04 | 2.05 | 1.99 | 25,060 | 116,720 | 0 | |
14/09/2009 |
2.04
|
1,261,790 | 2.05 | 2.07 | 2.02 | 65,200 | 666,260 | 0 | |
11/09/2009 |
2.05
|
1,125,240 | 2.08 | 2.09 | 2.05 | 223,990 | 250,000 | 0 | |
10/09/2009 |
2.08
|
940,690 | 2.11 | 2.12 | 2.07 | 72,250 | 388,570 | 0 | |
09/09/2009 |
2.11
|
2,937,040 | 2.02 | 2.12 | 2.07 | 226,980 | 440,040 | 0 | |
08/09/2009 |
2.02
|
1,052,940 | 1.94 | 2.02 | 1.96 | 188,360 | 228,500 | 0 | |
07/09/2009 |
1.94
|
864,620 | 1.95 | 1.95 | 1.88 | 96,810 | 67,540 | 0 | |
04/09/2009 |
1.95
|
992,060 | 1.99 | 2.01 | 1.95 | 118,370 | 19,620 | 0 | |
03/09/2009 |
1.99
|
715,120 | 2.01 | 2.02 | 1.98 | 300,000 | 7,440 | 0 | |
02/09/2009 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
01/09/2009 |
2.01
|
1,055,280 | 2.01 | 2.02 | 1.99 | 186,310 | 200,550 | 0 | |
31/08/2009 |
2.01
|
1,464,500 | 2.02 | 2.05 | 2.01 | 144,400 | 437,810 | 0 | |
28/08/2009 |
2.02
|
605,860 | 1.99 | 2.02 | 1.99 | 255,810 | 22,000 | 0 | |
27/08/2009 |
1.99
|
720,670 | 2.01 | 2.02 | 1.99 | 224,970 | 2,180 | 0 | |
26/08/2009 |
2.01
|
914,610 | 2.01 | 2.04 | 1.99 | 211,400 | 59,280 | 0 | |
25/08/2009 |
2.01
|
978,780 | 2.04 | 2.05 | 2.01 | 379,090 | 360,470 | 0 | |
24/08/2009 |
2.04
|
1,032,460 | 2.01 | 2.05 | 2.01 | 168,530 | 25,810 | 0 | |
21/08/2009 |
2.01
|
1,463,830 | 2.01 | 2.08 | 2.01 | 241,480 | 300 | 0 | |
20/08/2009 |
2.01
|
747,250 | 2.01 | 2.02 | 1.99 | 193,520 | 1,010 | 0 | |
19/08/2009 |
2.01
|
782,570 | 1.95 | 2.01 | 1.96 | 72,000 | 16,510 | 0 | |
18/08/2009 |
1.95
|
1,184,350 | 1.95 | 1.98 | 1.92 | 89,260 | 50,470 | 0 | |
17/08/2009 |
1.95
|
1,338,920 | 1.98 | 1.98 | 1.94 | 227,350 | 209,850 | 0 | |
14/08/2009 |
1.98
|
1,330,390 | 2.01 | 2.01 | 1.96 | 382,920 | 167,000 | 0 | |
13/08/2009 |
2.01
|
1,365,350 | 1.98 | 2.02 | 1.98 | 583,000 | 10,700 | 0 | |
12/08/2009 |
1.98
|
1,159,280 | 1.95 | 2.01 | 1.95 | 212,010 | 4,110 | 0 | |
11/08/2009 |
1.95
|
1,717,240 | 1.86 | 1.95 | 1.85 | 84,300 | 30,000 | 0 | |
10/08/2009 |
1.86
|
1,247,550 | 1.79 | 1.88 | 1.81 | 223,340 | 22,500 | 0 | |
07/08/2009 |
1.79
|
1,077,290 | 1.76 | 1.79 | 1.76 | 267,320 | 31,800 | 0 | |
06/08/2009 |
1.76
|
1,700,250 | 1.76 | 1.81 | 1.76 | 613,770 | 213,000 | 0 | |
05/08/2009 |
1.76
|
1,138,690 | 1.73 | 1.76 | 1.70 | 439,600 | 169,000 | 0 | |
04/08/2009 |
1.73
|
1,020,380 | 1.70 | 1.73 | 1.70 | 253,480 | 61,290 | 0 | |
03/08/2009 |
1.70
|
671,750 | 1.72 | 1.73 | 1.69 | 155,590 | 120,000 | 0 | |
31/07/2009 |
1.72
|
1,044,120 | 1.65 | 1.72 | 1.66 | 322,990 | 0 | 0 | |
30/07/2009 |
1.65
|
678,040 | 1.68 | 1.68 | 1.62 | 63,900 | 0 | 0 | |
29/07/2009 |
1.68
|
965,360 | 1.70 | 1.75 | 1.68 | 368,060 | 1,000 | 0 | |
28/07/2009 |
1.70
|
1,137,800 | 1.78 | 1.78 | 1.69 | 266,810 | 11,860 | 0 | |
27/07/2009 |
1.78
|
2,731,330 | 1.72 | 1.79 | 1.70 | 554,870 | 258,600 | 0 | |
24/07/2009 |
1.72
|
793,230 | 1.65 | 1.72 | 1.72 | 149,250 | 3,000 | 0 | |
23/07/2009 |
1.65
|
899,630 | 1.59 | 1.65 | 1.57 | 249,850 | 600 | 0 | |
22/07/2009 |
1.59
|
682,720 | 1.56 | 1.60 | 1.56 | 452,400 | 5,000 | 0 | |
21/07/2009 |
1.56
|
566,010 | 1.55 | 1.59 | 1.55 | 159,500 | 1,000 | 0 | |
20/07/2009 |
1.55
|
437,790 | 1.59 | 1.59 | 1.53 | 155,690 | 13,640 | 0 | |
17/07/2009 |
1.59
|
472,240 | 1.59 | 1.62 | 1.57 | 0 | 0 | 0 | |
16/07/2009 |
1.59
|
569,320 | 1.57 | 1.62 | 1.57 | 270,220 | 3,550 | 0 | |
15/07/2009 |
1.57
|
425,680 | 1.55 | 1.60 | 1.56 | 196,200 | 51,200 | 0 | |
14/07/2009 |
1.55
|
697,720 | 1.56 | 1.56 | 1.52 | 135,800 | 160,860 | 0 | |
13/07/2009 |
1.56
|
637,410 | 1.60 | 1.60 | 1.55 | 52,830 | 200 | 0 | |
10/07/2009 |
1.60
|
789,030 | 1.65 | 1.65 | 1.59 | 201,710 | 110,230 | 0 | |
09/07/2009 |
1.65
|
553,520 | 1.63 | 1.66 | 1.62 | 291,030 | 18,430 | 0 | |
08/07/2009 |
1.63
|
766,510 | 1.63 | 1.65 | 1.62 | 476,000 | 40,330 | 0 | |
07/07/2009 |
1.63
|
841,980 | 1.66 | 1.68 | 1.62 | 208,400 | 115,300 | 0 | |
06/07/2009 |
1.66
|
1,281,640 | 1.59 | 1.66 | 1.60 | 294,200 | 6,000 | 0 | |
03/07/2009 |
1.59
|
753,950 | 1.57 | 1.59 | 1.55 | 89,050 | 0 | 0 | |
02/07/2009 |
1.57
|
1,068,280 | 1.52 | 1.59 | 1.52 | 287,540 | 134,580 | 0 |