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) |
-0.40 | -3.54% | 60,100 | 0 | 0 |
10.60
11.90
10.90
|
2 tháng
(2024-07-22) |
0.20 | 1.87% | 107,200 | 0 | 0 |
10.40
11.90
10.90
|
3 tháng
(2024-06-21) |
-0.80 | -6.84% | 183,000 | 4,200 | 0.0 |
10.40
11.90
10.90
|
6 tháng
(2024-03-25) |
-0.10 | -0.91% | 279,000 | -760,890 | -7.8 |
10.40
14.30
10.90
|
12 tháng
(2023-09-25) |
-3.31 | -23.30% | 522,800 | -766,990 | -7.8 |
9.82
14.30
10.90
|
24 tháng
(2022-09-30) |
2.27 | 26.35% | 869,932 | -781,012 | -8.0 |
6.64
14.30
10.90
|
36 tháng
(2021-10-05) |
3.31 | 43.61% | 1,326,347 | -804,312 | -8.2 |
6.64
14.30
10.90
|
60 tháng
(2019-10-16) |
5.43 | 99.37% | 2,423,792 | -788,801 | -8.1 |
4.50
14.30
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
3.22
|
64,700 | 3.03 | 3.22 | 3.03 | 0 | 0 | 0 | |
01/07/2009 |
3.03
|
57,100 | 3.07 | 3.14 | 2.94 | 0 | 0 | 0 | |
30/06/2009 |
3.07
|
75,400 | 3.18 | 3.22 | 3.05 | 0 | 0 | 0 | |
29/06/2009 |
3.18
|
39,600 | 3.22 | 3.31 | 3.18 | 0 | 0 | 0 | |
26/06/2009 |
3.22
|
88,200 | 3.14 | 3.37 | 3.14 | 0 | 0 | 0 | |
25/06/2009 |
3.14
|
52,100 | 3.22 | 3.40 | 3.09 | 0 | 0 | 0 | |
24/06/2009 |
3.22
|
22,500 | 2.99 | 3.22 | 2.99 | 0 | 0 | 0 | |
23/06/2009 |
2.99
|
156,900 | 3.20 | 3.20 | 2.99 | 0 | 0 | 0 | |
22/06/2009 |
3.20
|
112,400 | 3.42 | 3.42 | 3.20 | 0 | 0 | 0 | |
19/06/2009 |
3.42
|
57,600 | 3.44 | 3.55 | 3.37 | 0 | 0 | 0 | |
18/06/2009 |
3.44
|
98,300 | 3.33 | 3.46 | 3.23 | 0 | 0 | 0 | |
17/06/2009 |
3.33
|
114,100 | 3.38 | 3.55 | 3.16 | 0 | 0 | 0 | |
16/06/2009 |
3.38
|
82,500 | 3.63 | 3.63 | 3.38 | 0 | 0 | 0 | |
15/06/2009 |
3.63
|
119,300 | 3.91 | 3.91 | 3.63 | 0 | 0 | 0 | |
12/06/2009 |
3.91
|
243,400 | 3.83 | 4.13 | 3.65 | 0 | 0 | 0 | |
11/06/2009 |
3.83
|
139,000 | 3.78 | 3.95 | 3.53 | 0 | 0 | 0 | |
10/06/2009 |
3.78
|
123,100 | 4.08 | 4.08 | 3.76 | 0 | 0 | 0 | |
09/06/2009 |
4.08
|
329,800 | 3.81 | 4.08 | 3.89 | 0 | 0 | 0 | |
08/06/2009 |
3.81
|
65,900 | 3.57 | 3.81 | 3.81 | 0 | 0 | 0 | |
05/06/2009 |
3.57
|
246,700 | 3.37 | 3.57 | 3.50 | 0 | 0 | 0 | |
04/06/2009 |
3.37
|
107,800 | 3.29 | 3.46 | 3.10 | 0 | 0 | 0 | |
03/06/2009 |
3.29
|
103,300 | 3.35 | 3.37 | 3.27 | 0 | 0 | 0 | |
02/06/2009 |
3.35
|
253,300 | 3.22 | 3.40 | 3.31 | 0 | 0 | 0 | |
01/06/2009 |
3.22
|
59,800 | 3.07 | 3.22 | 3.14 | 0 | 0 | 0 | |
29/05/2009 |
3.07
|
82,800 | 2.99 | 3.09 | 2.88 | 0 | 0 | 0 | |
28/05/2009 |
2.99
|
82,100 | 3.25 | 3.25 | 2.99 | 0 | 0 | 0 | |
27/05/2009 |
3.25
|
142,700 | 3.33 | 3.40 | 3.10 | 0 | 0 | 0 | |
26/05/2009 |
3.33
|
146,400 | 3.37 | 3.53 | 3.22 | 0 | 0 | 0 | |
25/05/2009 |
3.37
|
216,200 | 3.23 | 3.37 | 3.18 | 0 | 0 | 0 | |
22/05/2009 |
3.23
|
229,700 | 3.12 | 3.27 | 3.07 | 0 | 0 | 0 | |
21/05/2009 |
3.12
|
191,800 | 2.95 | 3.12 | 2.94 | 0 | 0 | 0 | |
20/05/2009 |
2.95
|
164,200 | 2.82 | 2.99 | 2.80 | 0 | 0 | 0 | |
19/05/2009 |
2.82
|
94,800 | 2.77 | 2.92 | 2.77 | 0 | 0 | 0 | |
18/05/2009 |
2.77
|
64,700 | 2.80 | 2.84 | 2.73 | 0 | 0 | 0 | |
15/05/2009 |
2.80
|
136,900 | 2.66 | 2.80 | 2.64 | 0 | 0 | 0 | |
14/05/2009 |
2.66
|
50,400 | 2.71 | 2.71 | 2.60 | 0 | 0 | 0 | |
13/05/2009 |
2.71
|
95,500 | 2.67 | 2.71 | 2.60 | 0 | 0 | 0 | |
12/05/2009 |
2.67
|
74,400 | 2.64 | 2.71 | 2.51 | 0 | 1,000 | 0 | |
11/05/2009 |
2.64
|
76,800 | 2.67 | 2.80 | 2.62 | 0 | 0 | 0 | |
08/05/2009 |
2.67
|
63,700 | 2.79 | 2.79 | 2.62 | 0 | 0 | 0 | |
07/05/2009 |
2.79
|
61,000 | 2.73 | 2.92 | 2.73 | 0 | 0 | 0 | |
06/05/2009 |
2.73
|
62,400 | 2.86 | 2.86 | 2.73 | 0 | 0 | 0 | |
05/05/2009 |
2.86
|
125,100 | 2.77 | 2.95 | 2.80 | 0 | 0 | 0 | |
04/05/2009 |
2.77
|
18,900 | 2.64 | 2.77 | 2.73 | 0 | 0 | 0 | |
29/04/2009 |
2.64
|
107,300 | 2.49 | 2.67 | 2.47 | 0 | 0 | 0 | |
28/04/2009 |
2.49
|
35,200 | 2.51 | 2.64 | 2.49 | 0 | 0 | 0 | |
27/04/2009 |
2.51
|
63,900 | 2.34 | 2.51 | 2.39 | 0 | 0 | 0 | |
24/04/2009 |
2.34
|
21,200 | 2.41 | 2.43 | 2.30 | 0 | 0 | 0 | |
23/04/2009 |
2.41
|
31,400 | 2.43 | 2.52 | 2.39 | 0 | 0 | 0 | |
22/04/2009 |
2.43
|
87,400 | 2.39 | 2.43 | 2.34 | 0 | 0 | 0 | |
21/04/2009 |
2.39
|
130,700 | 2.43 | 2.43 | 2.26 | 0 | 0 | 0 | |
20/04/2009 |
2.43
|
11,000 | 2.56 | 2.56 | 2.43 | 0 | 1,000 | 0 | |
17/04/2009 |
2.56
|
84,900 | 2.75 | 2.80 | 2.56 | 0 | 0 | 0 | |
16/04/2009 |
2.75
|
157,600 | 2.88 | 3.01 | 2.71 | 0 | 0 | 0 | |
15/04/2009 |
2.88
|
179,600 | 3.05 | 3.05 | 2.88 | 0 | 0 | 0 | |
14/04/2009 |
3.05
|
214,600 | 3.20 | 3.35 | 2.97 | 0 | 0 | 0 | |
13/04/2009 |
3.20
|
198,700 | 2.99 | 3.20 | 3.07 | 0 | 0 | 0 | |
10/04/2009 |
2.99
|
193,300 | 2.80 | 2.99 | 2.97 | 0 | 0 | 0 | |
09/04/2009 |
2.80
|
137,000 | 2.64 | 2.80 | 2.80 | 0 | 0 | 0 | |
08/04/2009 |
2.64
|
280,400 | 2.47 | 2.64 | 2.62 | 0 | 0 | 0 | |
07/04/2009 |
2.47
|
112,600 | 2.32 | 2.47 | 2.45 | 0 | 0 | 0 | |
03/04/2009 |
2.32
|
102,800 | 2.17 | 2.32 | 2.23 | 0 | 0 | 0 | |
02/04/2009 |
2.17
|
44,800 | 2.21 | 2.21 | 2.13 | 0 | 0 | 0 | |
01/04/2009 |
2.21
|
43,600 | 2.15 | 2.21 | 2.13 | 0 | 0 | 0 | |
31/03/2009 |
2.15
|
8,000 | 2.13 | 2.15 | 2.09 | 0 | 0 | 0 | |
30/03/2009 |
2.13
|
20,900 | 2.13 | 2.19 | 2.13 | 0 | 0 | 0 | |
27/03/2009 |
2.13
|
49,400 | 2.21 | 2.21 | 2.13 | 0 | 0 | 0 | |
26/03/2009 |
2.21
|
42,300 | 2.17 | 2.21 | 2.17 | 0 | 0 | 0 | |
25/03/2009 |
2.17
|
50,300 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 | |
24/03/2009 |
2.21
|
28,400 | 2.15 | 2.26 | 2.15 | 0 | 0 | 0 | |
23/03/2009 |
2.15
|
13,400 | 2.17 | 2.21 | 2.15 | 1,000 | 0 | 0 | |
20/03/2009 |
2.17
|
11,300 | 2.17 | 2.24 | 2.17 | 0 | 0 | 0 | |
19/03/2009 |
2.17
|
19,500 | 2.30 | 2.43 | 2.13 | 0 | 0 | 0 | |
18/03/2009 |
2.30
|
122,000 | 2.17 | 2.30 | 2.21 | 0 | 1,000 | 0 | |
17/03/2009 |
2.17
|
20,700 | 2.11 | 2.17 | 2.09 | 0 | 0 | 0 | |
16/03/2009 |
2.11
|
5,300 | 2.11 | 2.11 | 2.08 | 0 | 0 | 0 | |
13/03/2009 |
2.11
|
22,800 | 2.15 | 2.17 | 2.09 | 0 | 0 | 0 | |
12/03/2009 |
2.15
|
12,400 | 2.21 | 2.23 | 2.13 | 0 | 0 | 0 | |
11/03/2009 |
2.21
|
22,900 | 2.15 | 2.26 | 2.15 | 0 | 0 | 0 | |
10/03/2009: Cổ tức tiền mặt tỉ lệ: 12.5% | |||||||||
10/03/2009 |
2.15
|
18,700 | 2.10 | 2.19 | 2.09 | 1,000 | 0 | 0 | |
09/03/2009 |
2.10
|
28,100 | 2.05 | 2.12 | 2.07 | 0 | 0 | 0 | |
06/03/2009 |
2.05
|
22,000 | 2.10 | 2.10 | 2.04 | 0 | 0 | 0 | |
05/03/2009 |
2.10
|
23,000 | 2.14 | 2.15 | 2.07 | 0 | 0 | 0 | |
04/03/2009 |
2.14
|
11,200 | 2.07 | 2.15 | 2.10 | 0 | 0 | 0 | |
03/03/2009 |
2.07
|
23,500 | 2.04 | 2.09 | 2.04 | 0 | 0 | 0 | |
02/03/2009 |
2.04
|
34,500 | 1.94 | 2.04 | 1.99 | 0 | 0 | 0 | |
27/02/2009 |
1.94
|
10,100 | 1.88 | 1.95 | 1.85 | 0 | 0 | 0 | |
26/02/2009 |
1.88
|
3,700 | 1.97 | 1.99 | 1.87 | 0 | 0 | 0 | |
25/02/2009 |
1.97
|
12,200 | 1.85 | 1.97 | 1.85 | 0 | 0 | 0 | |
24/02/2009 |
1.85
|
23,700 | 1.92 | 1.92 | 1.83 | 0 | 0 | 0 | |
23/02/2009 |
1.92
|
5,700 | 2.02 | 2.02 | 1.92 | 0 | 0 | 0 | |
20/02/2009 |
2.02
|
11,000 | 1.99 | 2.02 | 1.99 | 0 | 0 | 0 | |
19/02/2009 |
1.99
|
9,700 | 1.97 | 2.07 | 1.99 | 0 | 0 | 0 | |
18/02/2009 |
1.97
|
4,300 | 2.04 | 2.04 | 1.97 | 0 | 0 | 0 | |
17/02/2009 |
2.04
|
11,000 | 2.05 | 2.05 | 2.00 | 0 | 0 | 0 | |
16/02/2009 |
2.05
|
7,500 | 2.04 | 2.07 | 2.04 | 0 | 0 | 0 | |
13/02/2009 |
2.04
|
4,800 | 2.02 | 2.05 | 2.02 | 0 | 0 | 0 | |
12/02/2009 |
2.02
|
4,400 | 2.04 | 2.09 | 2.02 | 0 | 0 | 0 | |
11/02/2009 |
2.04
|
3,100 | 2.02 | 2.04 | 2.00 | 0 | 0 | 0 | |
10/02/2009 |
2.02
|
10,600 | 2.07 | 2.07 | 2.02 | 0 | 0 | 0 |