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) |
3 | 21.43% | 3,100 | -28 | -0.0 |
14
17
17
|
2 tháng
(2024-07-22) |
3.70 | 27.82% | 15,500 | -28 | -0.0 |
12.80
17
17
|
3 tháng
(2024-06-21) |
2.80 | 19.72% | 29,700 | -28 | -0.0 |
12.80
17
17
|
6 tháng
(2024-03-25) |
3.83 | 29.07% | 106,900 | -1,170 | -0.0 |
12.80
17
17
|
12 tháng
(2023-09-25) |
2.91 | 20.63% | 395,900 | -2,797 | -0.0 |
12.16
17.50
17
|
24 tháng
(2022-09-30) |
-1.42 | -7.71% | 499,249 | -2,797 | -0.0 |
12.16
22.12
17
|
36 tháng
(2021-10-05) |
-0.22 | -1.28% | 663,870 | -12,497 | -0.3 |
12.16
22.78
17
|
60 tháng
(2019-10-16) |
6.20 | 57.45% | 1,745,751 | -132,087 | -2.3 |
9.51
22.78
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
3.07
|
3,500 | 2.97 | 3.07 | 2.89 | 0 | 0 | 0 | |
01/07/2009 |
2.97
|
3,800 | 2.99 | 2.99 | 2.87 | 0 | 0 | 0 | |
30/06/2009 |
2.99
|
500 | 2.97 | 2.99 | 2.99 | 0 | 0 | 0 | |
29/06/2009 |
2.97
|
500 | 3.17 | 3.17 | 2.97 | 0 | 0 | 0 | |
26/06/2009 |
3.17
|
500 | 3.09 | 3.17 | 3.17 | 0 | 0 | 0 | |
25/06/2009 |
3.09
|
4,600 | 3.28 | 3.28 | 3.07 | 0 | 0 | 0 | |
24/06/2009 |
3.28
|
800 | 3.07 | 3.28 | 3.23 | 0 | 0 | 0 | |
23/06/2009 |
3.07
|
7,300 | 3.05 | 3.07 | 2.89 | 0 | 0 | 0 | |
22/06/2009 |
3.05
|
21,400 | 3.09 | 3.09 | 3.03 | 0 | 0 | 0 | |
19/06/2009 |
3.09
|
1,600 | 3.21 | 3.28 | 3.09 | 0 | 0 | 0 | |
18/06/2009 |
3.21
|
7,600 | 3.01 | 3.21 | 3.17 | 0 | 0 | 0 | |
17/06/2009 |
3.01
|
7,900 | 3.03 | 3.07 | 2.99 | 0 | 0 | 0 | |
16/06/2009 |
3.03
|
20,400 | 3.13 | 3.13 | 2.97 | 0 | 0 | 0 | |
15/06/2009 |
3.13
|
7,400 | 3.38 | 3.38 | 3.09 | 0 | 500 | 0 | |
12/06/2009 |
3.38
|
5,200 | 3.48 | 3.48 | 3.30 | 0 | 100 | 0 | |
11/06/2009 |
3.48
|
10,100 | 3.46 | 3.48 | 3.38 | 0 | 0 | 0 | |
10/06/2009 |
3.46
|
9,100 | 3.58 | 3.58 | 3.42 | 0 | 0 | 0 | |
09/06/2009 |
3.58
|
7,300 | 3.77 | 3.77 | 3.58 | 0 | 0 | 0 | |
08/06/2009 |
3.77
|
31,000 | 3.52 | 3.77 | 3.66 | 0 | 0 | 0 | |
05/06/2009 |
3.52
|
21,800 | 3.32 | 3.52 | 3.48 | 0 | 0 | 0 | |
04/06/2009 |
3.32
|
13,200 | 3.17 | 3.34 | 3.17 | 0 | 0 | 0 | |
03/06/2009 |
3.17
|
9,100 | 3.13 | 3.17 | 3.07 | 0 | 0 | 0 | |
02/06/2009 |
3.13
|
38,300 | 2.97 | 3.13 | 3.07 | 0 | 0 | 0 | |
01/06/2009 |
2.97
|
14,100 | 2.74 | 2.97 | 2.80 | 0 | 0 | 0 | |
29/05/2009 |
2.74
|
9,100 | 2.80 | 2.89 | 2.74 | 0 | 0 | 0 | |
28/05/2009 |
2.80
|
24,400 | 2.91 | 2.91 | 2.70 | 0 | 0 | 0 | |
27/05/2009 |
2.91
|
15,800 | 2.91 | 2.93 | 2.83 | 0 | 0 | 0 | |
26/05/2009 |
2.91
|
4,200 | 2.97 | 3.15 | 2.87 | 0 | 0 | 0 | |
25/05/2009 |
2.97
|
10,900 | 2.83 | 2.97 | 2.87 | 0 | 0 | 0 | |
22/05/2009 |
2.83
|
3,500 | 2.93 | 2.93 | 2.76 | 0 | 0 | 0 | |
21/05/2009 |
2.93
|
46,800 | 2.85 | 2.93 | 2.72 | 0 | 0 | 0 | |
20/05/2009 |
2.85
|
41,800 | 2.70 | 2.85 | 2.66 | 0 | 0 | 0 | |
19/05/2009 |
2.70
|
29,100 | 2.46 | 2.70 | 2.56 | 0 | 0 | 0 | |
18/05/2009 |
2.46
|
1,500 | 2.58 | 2.64 | 2.46 | 400 | 0 | 0 | |
15/05/2009 |
2.58
|
7,400 | 2.46 | 2.62 | 2.46 | 100 | 0 | 0 | |
14/05/2009 |
2.46
|
7,800 | 2.42 | 2.46 | 2.37 | 0 | 0 | 0 | |
13/05/2009 |
2.42
|
1,000 | 2.40 | 2.50 | 2.42 | 0 | 0 | 0 | |
12/05/2009 |
2.40
|
2,500 | 2.46 | 2.46 | 2.40 | 0 | 0 | 0 | |
11/05/2009 |
2.46
|
7,800 | 2.62 | 2.62 | 2.44 | 0 | 0 | 0 | |
08/05/2009 |
2.62
|
8,100 | 2.66 | 2.66 | 2.48 | 0 | 0 | 0 | |
07/05/2009 |
2.66
|
500 | 2.56 | 2.66 | 2.66 | 0 | 0 | 0 | |
06/05/2009 |
2.56
|
2,100 | 2.56 | 2.60 | 2.56 | 0 | 0 | 0 | |
05/05/2009 |
2.56
|
18,600 | 2.70 | 2.89 | 2.54 | 0 | 0 | 0 | |
04/05/2009 |
2.70
|
6,000 | 2.54 | 2.70 | 2.70 | 0 | 0 | 0 | |
29/04/2009 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
28/04/2009 |
2.54
|
300 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
27/04/2009 |
2.54
|
0 | 2.56 | 2.54 | 2.54 | 0 | 0 | 0 | |
24/04/2009 |
2.56
|
2,800 | 2.64 | 2.64 | 2.54 | 0 | 0 | 0 | |
23/04/2009 |
2.64
|
500 | 2.54 | 2.64 | 2.64 | 0 | 0 | 0 | |
22/04/2009 |
2.54
|
1,000 | 2.37 | 2.54 | 2.46 | 0 | 0 | 0 | |
21/04/2009 |
2.37
|
4,200 | 2.54 | 2.54 | 2.37 | 0 | 0 | 0 | |
20/04/2009 |
2.54
|
0 | 2.50 | 2.54 | 2.54 | 0 | 0 | 0 | |
17/04/2009 |
2.50
|
13,900 | 2.66 | 2.66 | 2.50 | 0 | 0 | 0 | |
16/04/2009 |
2.66
|
6,100 | 2.70 | 2.70 | 2.66 | 0 | 0 | 0 | |
15/04/2009 |
2.70
|
13,100 | 2.85 | 2.85 | 2.70 | 0 | 0 | 0 | |
14/04/2009 |
2.85
|
11,300 | 2.85 | 3.03 | 2.85 | 0 | 0 | 0 | |
13/04/2009 |
2.85
|
3,700 | 2.66 | 2.85 | 2.83 | 0 | 0 | 0 | |
10/04/2009 |
2.66
|
9,000 | 2.50 | 2.66 | 2.46 | 0 | 0 | 0 | |
09/04/2009 |
2.50
|
11,000 | 2.52 | 2.56 | 2.48 | 0 | 0 | 0 | |
08/04/2009 |
2.52
|
5,900 | 2.52 | 2.64 | 2.35 | 0 | 0 | 0 | |
07/04/2009 |
2.52
|
8,700 | 2.40 | 2.52 | 2.35 | 0 | 0 | 0 | |
03/04/2009 |
2.40
|
13,800 | 2.25 | 2.40 | 2.25 | 0 | 0 | 0 | |
02/04/2009 |
2.25
|
1,400 | 2.17 | 2.25 | 2.25 | 0 | 0 | 0 | |
01/04/2009 |
2.17
|
800 | 2.15 | 2.17 | 2.17 | 0 | 0 | 0 | |
31/03/2009 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
30/03/2009 |
2.15
|
2,000 | 2.17 | 2.17 | 2.15 | 0 | 0 | 0 | |
27/03/2009 |
2.17
|
6,300 | 2.29 | 2.29 | 2.15 | 0 | 0 | 0 | |
26/03/2009 |
2.29
|
5,000 | 2.33 | 2.33 | 2.21 | 0 | 0 | 0 | |
25/03/2009 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
24/03/2009 |
2.33
|
1,100 | 2.23 | 2.35 | 2.33 | 0 | 0 | 0 | |
23/03/2009 |
2.23
|
400 | 2.25 | 2.25 | 2.23 | 0 | 0 | 0 | |
20/03/2009 |
2.25
|
2,000 | 2.25 | 2.25 | 2.23 | 0 | 0 | 0 | |
19/03/2009 |
2.25
|
4,000 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
18/03/2009 |
2.25
|
100 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
17/03/2009 |
2.25
|
2,800 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
16/03/2009 |
2.25
|
2,500 | 2.21 | 2.25 | 2.15 | 0 | 0 | 0 | |
13/03/2009 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
12/03/2009 |
2.21
|
3,400 | 2.25 | 2.25 | 2.17 | 0 | 0 | 0 | |
11/03/2009 |
2.25
|
7,200 | 2.25 | 2.27 | 2.21 | 0 | 0 | 0 | |
10/03/2009 |
2.25
|
1,000 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
09/03/2009 |
2.25
|
200 | 2.17 | 2.25 | 2.25 | 0 | 0 | 0 | |
06/03/2009: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
06/03/2009 |
2.17
|
5,200 | 2.15 | 2.21 | 2.15 | 0 | 0 | 0 | |
05/03/2009 |
2.15
|
600 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
04/03/2009 |
2.15
|
4,400 | 2.05 | 2.15 | 2.07 | 0 | 0 | 0 | |
03/03/2009 |
2.05
|
1,100 | 2.02 | 2.05 | 2.02 | 0 | 0 | 0 | |
02/03/2009 |
2.02
|
5,100 | 2.00 | 2.02 | 2.02 | 0 | 0 | 0 | |
27/02/2009 |
2.00
|
1,700 | 1.98 | 2.00 | 1.98 | 0 | 0 | 0 | |
26/02/2009 |
1.98
|
1,100 | 2.03 | 2.03 | 1.98 | 0 | 0 | 0 | |
25/02/2009 |
2.03
|
6,000 | 1.92 | 2.03 | 1.98 | 0 | 0 | 0 | |
24/02/2009 |
1.92
|
9,000 | 1.96 | 1.98 | 1.92 | 0 | 0 | 0 | |
23/02/2009 |
1.96
|
3,000 | 2.00 | 2.00 | 1.96 | 0 | 0 | 0 | |
20/02/2009 |
2.00
|
6,000 | 2.02 | 2.03 | 2.00 | 0 | 0 | 0 | |
19/02/2009 |
2.02
|
1,000 | 2.05 | 2.05 | 2.02 | 0 | 0 | 0 | |
18/02/2009 |
2.05
|
1,200 | 2.03 | 2.05 | 2.05 | 0 | 0 | 0 | |
17/02/2009 |
2.03
|
1,300 | 2.07 | 2.09 | 2.03 | 0 | 0 | 0 | |
16/02/2009 |
2.07
|
1,000 | 2.11 | 2.11 | 2.07 | 0 | 0 | 0 | |
13/02/2009 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
12/02/2009 |
2.11
|
900 | 2.21 | 2.21 | 2.11 | 0 | 0 | 0 | |
11/02/2009 |
2.21
|
4,200 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
10/02/2009 |
2.21
|
5,000 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |