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) |
-2.90 | -5.78% | 402,200 | 0 | 0 |
46
50.30
48.20
|
2 tháng
(2024-07-22) |
-3.80 | -7.44% | 1,024,600 | -85 | -0.0 |
46
51.30
48.20
|
3 tháng
(2024-06-21) |
-7.80 | -14.16% | 1,941,300 | -415 | -0.0 |
46
55.10
48.20
|
6 tháng
(2024-03-25) |
-17.60 | -27.12% | 4,504,100 | -8,781 | -0.5 |
46
66.40
48.20
|
12 tháng
(2023-09-25) |
-1.82 | -3.70% | 8,750,100 | -12,381 | -0.8 |
43.67
68.80
48.20
|
24 tháng
(2022-09-30) |
7.85 | 19.89% | 12,996,335 | -47,433 | -3.4 |
31.18
68.80
48.20
|
36 tháng
(2021-10-05) |
23.70 | 100.46% | 14,769,055 | -65,078 | -4.6 |
23.32
68.80
48.20
|
60 tháng
(2019-10-16) |
40.07 | 554.47% | 19,990,411 | -75,652 | -5.1 |
7.23
68.80
48.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
0.25
|
0 | 0.24 | 0.25 | 0.25 | 0 | 0 | 0 | |
01/07/2009 |
0.24
|
1,700 | 0.26 | 0.26 | 0.24 | 0 | 0 | 0 | |
30/06/2009 |
0.26
|
1,500 | 0.27 | 0.27 | 0.26 | 0 | 0 | 0 | |
29/06/2009 |
0.27
|
200 | 0.28 | 0.28 | 0.27 | 0 | 0 | 0 | |
26/06/2009 |
0.28
|
1,900 | 0.30 | 0.30 | 0.28 | 0 | 0 | 0 | |
25/06/2009 |
0.30
|
1,500 | 0.32 | 0.32 | 0.30 | 0 | 0 | 0 | |
24/06/2009 |
0.32
|
1,600 | 0.30 | 0.32 | 0.29 | 0 | 0 | 0 | |
23/06/2009 |
0.30
|
4,300 | 0.32 | 0.32 | 0.30 | 0 | 0 | 0 | |
22/06/2009 |
0.32
|
4,800 | 0.34 | 0.34 | 0.32 | 0 | 0 | 0 | |
19/06/2009 |
0.34
|
1,900 | 0.34 | 0.34 | 0.34 | 800 | 0 | 0 | |
18/06/2009 |
0.34
|
2,200 | 0.35 | 0.37 | 0.34 | 0 | 0 | 0 | |
17/06/2009: Cổ tức tiền mặt tỉ lệ: 6.2% Cổ tức tiền mặt tỉ lệ: 6.2% | |||||||||
17/06/2009 |
0.35
|
4,300 | 0.37 | 0.38 | 0.35 | 0 | 0 | 0 | |
16/06/2009 |
0.37
|
51,200 | 0.40 | 0.40 | 0.37 | 0 | 0 | 0 | |
15/06/2009 |
0.40
|
11,200 | 0.40 | 0.42 | 0.38 | 0 | 0 | 0 | |
12/06/2009 |
0.40
|
46,900 | 0.37 | 0.40 | 0.39 | 0 | 0 | 0 | |
11/06/2009 |
0.37
|
31,300 | 0.35 | 0.37 | 0.35 | 0 | 0 | 0 | |
10/06/2009 |
0.35
|
34,200 | 0.33 | 0.35 | 0.33 | 0 | 0 | 0 | |
09/06/2009 |
0.33
|
7,000 | 0.31 | 0.33 | 0.33 | 0 | 0 | 0 | |
08/06/2009 |
0.31
|
1,000 | 0.29 | 0.31 | 0.31 | 0 | 0 | 0 | |
05/06/2009 |
0.29
|
3,100 | 0.27 | 0.29 | 0.29 | 0 | 0 | 0 | |
04/06/2009 |
0.27
|
8,200 | 0.25 | 0.27 | 0.27 | 0 | 0 | 0 | |
03/06/2009 |
0.25
|
3,000 | 0.24 | 0.25 | 0.25 | 0 | 0 | 0 | |
02/06/2009 |
0.24
|
5,000 | 0.22 | 0.24 | 0.24 | 0 | 0 | 0 | |
01/06/2009 |
0.22
|
2,600 | 0.24 | 0.24 | 0.22 | 0 | 0 | 0 | |
29/05/2009 |
0.24
|
5,700 | 0.24 | 0.24 | 0.24 | 0 | 0 | 0 | |
28/05/2009 |
0.24
|
3,900 | 0.24 | 0.25 | 0.22 | 0 | 0 | 0 | |
27/05/2009 |
0.24
|
5,400 | 0.22 | 0.24 | 0.24 | 0 | 0 | 0 | |
26/05/2009 |
0.22
|
2,800 | 0.21 | 0.22 | 0.22 | 0 | 0 | 0 | |
25/05/2009 |
0.21
|
800 | 0.19 | 0.21 | 0.21 | 0 | 0 | 0 | |
22/05/2009 |
0.19
|
5,100 | 0.20 | 0.21 | 0.19 | 0 | 0 | 0 | |
21/05/2009 |
0.20
|
4,200 | 0.19 | 0.21 | 0.20 | 0 | 0 | 0 | |
20/05/2009 |
0.19
|
14,400 | 0.19 | 0.19 | 0.19 | 0 | 0 | 0 | |
19/05/2009 |
0.19
|
2,200 | 0.17 | 0.19 | 0.16 | 0 | 0 | 0 | |
18/05/2009 |
0.17
|
500 | 0.18 | 0.18 | 0.17 | 0 | 0 | 0 | |
15/05/2009 |
0.18
|
2,900 | 0.17 | 0.18 | 0.18 | 0 | 0 | 0 | |
14/05/2009 |
0.17
|
100 | 0.18 | 0.18 | 0.17 | 0 | 0 | 0 | |
13/05/2009 |
0.18
|
1,700 | 0.17 | 0.18 | 0.18 | 0 | 0 | 0 | |
12/05/2009 |
0.17
|
0 | 0.17 | 0.17 | 0.17 | 0 | 0 | 0 | |
11/05/2009 |
0.17
|
1,000 | 0.18 | 0.18 | 0.17 | 0 | 0 | 0 | |
08/05/2009 |
0.18
|
100 | 0.18 | 0.18 | 0.18 | 0 | 0 | 0 | |
07/05/2009 |
0.18
|
4,700 | 0.19 | 0.19 | 0.18 | 0 | 0 | 0 | |
06/05/2009 |
0.19
|
1,200 | 0.18 | 0.19 | 0.18 | 0 | 0 | 0 | |
05/05/2009 |
0.18
|
1,800 | 0.18 | 0.18 | 0.18 | 0 | 0 | 0 | |
04/05/2009 |
0.18
|
700 | 0.18 | 0.19 | 0.18 | 0 | 0 | 0 | |
29/04/2009 |
0.18
|
200 | 0.18 | 0.18 | 0.18 | 0 | 0 | 0 | |
28/04/2009 |
0.18
|
1,200 | 0.18 | 0.19 | 0.18 | 0 | 0 | 0 | |
27/04/2009 |
0.18
|
200 | 0.18 | 0.18 | 0.18 | 0 | 0 | 0 | |
24/04/2009 |
0.18
|
200 | 0.18 | 0.18 | 0.18 | 0 | 0 | 0 | |
23/04/2009 |
0.18
|
0 | 0.18 | 0.18 | 0.18 | 0 | 0 | 0 | |
22/04/2009 |
0.18
|
0 | 0.18 | 0.18 | 0.18 | 0 | 0 | 0 | |
21/04/2009 |
0.18
|
1,000 | 0.17 | 0.18 | 0.18 | 0 | 0 | 0 | |
20/04/2009 |
0.17
|
0 | 0.17 | 0.17 | 0.17 | 0 | 0 | 0 | |
17/04/2009 |
0.17
|
2,000 | 0.17 | 0.17 | 0.17 | 0 | 0 | 0 | |
16/04/2009 |
0.17
|
100 | 0.18 | 0.18 | 0.17 | 0 | 0 | 0 | |
15/04/2009 |
0.18
|
3,500 | 0.19 | 0.19 | 0.18 | 0 | 0 | 0 | |
14/04/2009 |
0.19
|
1,600 | 0.20 | 0.20 | 0.19 | 0 | 0 | 0 | |
13/04/2009 |
0.20
|
900 | 0.20 | 0.20 | 0.20 | 0 | 0 | 0 | |
10/04/2009 |
0.20
|
1,100 | 0.19 | 0.20 | 0.18 | 0 | 0 | 0 | |
09/04/2009 |
0.19
|
1,000 | 0.21 | 0.21 | 0.19 | 0 | 0 | 0 | |
08/04/2009 |
0.21
|
0 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0 | |
07/04/2009 |
0.21
|
100 | 0.20 | 0.21 | 0.21 | 0 | 0 | 0 | |
03/04/2009 |
0.20
|
5,100 | 0.18 | 0.20 | 0.19 | 0 | 0 | 0 | |
02/04/2009 |
0.18
|
100 | 0.17 | 0.18 | 0.18 | 0 | 0 | 0 | |
01/04/2009 |
0.17
|
100 | 0.17 | 0.17 | 0.17 | 0 | 0 | 0 | |
31/03/2009 |
0.17
|
1,000 | 0.15 | 0.17 | 0.17 | 0 | 0 | 0 | |
30/03/2009 |
0.15
|
1,100 | 0.16 | 0.17 | 0.15 | 0 | 0 | 0 | |
27/03/2009 |
0.16
|
2,000 | 0.16 | 0.16 | 0.16 | 0 | 0 | 0 | |
26/03/2009 |
0.16
|
800 | 0.17 | 0.17 | 0.16 | 0 | 0 | 0 | |
25/03/2009 |
0.17
|
1,600 | 0.18 | 0.18 | 0.17 | 0 | 0 | 0 | |
24/03/2009 |
0.18
|
100 | 0.19 | 0.19 | 0.18 | 0 | 0 | 0 | |
23/03/2009 |
0.19
|
0 | 0.18 | 0.19 | 0.19 | 0 | 0 | 0 | |
20/03/2009 |
0.18
|
1,000 | 0.20 | 0.21 | 0.18 | 0 | 0 | 0 | |
19/03/2009 |
0.20
|
300 | 0.19 | 0.20 | 0.20 | 0 | 0 | 0 | |
18/03/2009 |
0.19
|
1,200 | 0.18 | 0.19 | 0.19 | 0 | 0 | 0 | |
17/03/2009 |
0.18
|
0 | 0.18 | 0.18 | 0.18 | 0 | 0 | 0 | |
16/03/2009 |
0.18
|
100 | 0.17 | 0.18 | 0.18 | 0 | 0 | 0 | |
13/03/2009 |
0.17
|
0 | 0.17 | 0.17 | 0.17 | 0 | 0 | 0 | |
12/03/2009 |
0.17
|
0 | 0.17 | 0.17 | 0.17 | 0 | 0 | 0 | |
11/03/2009 |
0.17
|
100 | 0.17 | 0.17 | 0.17 | 0 | 0 | 0 | |
10/03/2009 |
0.17
|
700 | 0.18 | 0.18 | 0.16 | 0 | 0 | 0 | |
09/03/2009 |
0.18
|
0 | 0.18 | 0.18 | 0.18 | 0 | 0 | 0 | |
06/03/2009 |
0.18
|
0 | 0.18 | 0.18 | 0.18 | 0 | 0 | 0 | |
05/03/2009 |
0.18
|
100 | 0.16 | 0.18 | 0.18 | 0 | 0 | 0 | |
04/03/2009 |
0.16
|
2,100 | 0.17 | 0.19 | 0.16 | 0 | 0 | 0 | |
03/03/2009 |
0.17
|
1,000 | 0.18 | 0.18 | 0.17 | 0 | 0 | 0 | |
02/03/2009 |
0.18
|
400 | 0.19 | 0.19 | 0.18 | 0 | 0 | 0 | |
27/02/2009 |
0.19
|
100 | 0.18 | 0.19 | 0.19 | 0 | 0 | 0 | |
26/02/2009 |
0.18
|
700 | 0.19 | 0.19 | 0.18 | 0 | 0 | 0 | |
25/02/2009 |
0.19
|
200 | 0.19 | 0.19 | 0.19 | 0 | 0 | 0 | |
24/02/2009 |
0.19
|
100 | 0.18 | 0.19 | 0.19 | 0 | 0 | 0 | |
23/02/2009 |
0.18
|
500 | 0.17 | 0.18 | 0.18 | 0 | 0 | 0 | |
20/02/2009 |
0.17
|
1,000 | 0.17 | 0.17 | 0.17 | 0 | 0 | 0 | |
19/02/2009 |
0.17
|
1,100 | 0.15 | 0.17 | 0.17 | 0 | 0 | 0 | |
18/02/2009 |
0.15
|
1,000 | 0.15 | 0.15 | 0.15 | 0 | 0 | 0 | |
17/02/2009 |
0.15
|
1,400 | 0.15 | 0.15 | 0.15 | 0 | 0 | 0 | |
16/02/2009 |
0.15
|
3,400 | 0.17 | 0.17 | 0.15 | 0 | 0 | 0 | |
13/02/2009 |
0.17
|
1,500 | 0.18 | 0.18 | 0.17 | 0 | 0 | 0 | |
12/02/2009 |
0.18
|
1,200 | 0.18 | 0.18 | 0.18 | 0 | 0 | 0 | |
11/02/2009 |
0.18
|
900 | 0.18 | 0.18 | 0.18 | 0 | 0 | 0 | |
10/02/2009 |
0.18
|
800 | 0.19 | 0.19 | 0.18 | 0 | 0 | 0 |