Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.70 | 2.30% | 3,547,700 | 26,872 | 0.8 |
28.50
31.20
31.20
|
2 tháng
(2024-07-22) |
0.70 | 2.30% | 10,136,900 | -775,728 | -22.9 |
27.70
31.65
31.20
|
3 tháng
(2024-06-24) |
-1.20 | -3.70% | 19,682,800 | -746,814 | -21.7 |
27.70
34.30
31.20
|
6 tháng
(2024-03-25) |
-5.05 | -13.93% | 80,138,800 | -853,129 | -27.0 |
27.70
39.50
31.20
|
12 tháng
(2023-09-26) |
0 | 0% | 180,563,600 | -1,408,764 | -43.4 |
21.85
39.50
31.20
|
24 tháng
(2022-10-03) |
1.30 | 4.35% | 421,412,000 | -207,001 | -14.7 |
15.95
39.50
31.20
|
36 tháng
(2021-10-06) |
-29.02 | -48.19% | 549,675,800 | -1,233,191 | -68.3 |
15.95
82.68
31.20
|
60 tháng
(2019-10-17) |
18.04 | 137.10% | 712,010,290 | -380,551 | -81.1 |
9.49
82.68
31.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
2.54
|
70,110 | 2.43 | 2.54 | 2.36 | 0 | 0 | 0 | |
01/07/2009 |
2.43
|
99,120 | 2.54 | 2.54 | 2.42 | 0 | 2,500 | 0 | |
30/06/2009 |
2.54
|
134,580 | 2.67 | 2.67 | 2.54 | 0 | 5,500 | 0 | |
29/06/2009 |
2.67
|
51,670 | 2.69 | 2.72 | 2.64 | 0 | 2,000 | 0 | |
26/06/2009 |
2.69
|
66,180 | 2.69 | 2.74 | 2.64 | 0 | 0 | 0 | |
25/06/2009 |
2.69
|
110,520 | 2.73 | 2.77 | 2.66 | 0 | 6,000 | 0 | |
24/06/2009 |
2.73
|
257,590 | 2.61 | 2.73 | 2.69 | 0 | 144,030 | 0 | |
23/06/2009 |
2.61
|
77,020 | 2.73 | 2.73 | 2.61 | 0 | 4,000 | 0 | |
22/06/2009 |
2.73
|
150,720 | 2.87 | 2.87 | 2.73 | 2,300 | 0 | 0 | |
19/06/2009 |
2.87
|
105,230 | 2.87 | 2.93 | 2.76 | 1,000 | 0 | 0 | |
18/06/2009 |
2.87
|
234,840 | 2.74 | 2.87 | 2.74 | 0 | 114,680 | 0 | |
17/06/2009 |
2.74
|
400,590 | 2.87 | 2.87 | 2.73 | 10,200 | 0 | 0 | |
16/06/2009 |
2.87
|
71,950 | 3.02 | 3.02 | 2.87 | 0 | 0 | 0 | |
15/06/2009 |
3.02
|
209,790 | 3.17 | 3.17 | 3.02 | 0 | 0 | 0 | |
12/06/2009 |
3.17
|
368,000 | 3.33 | 3.38 | 3.17 | 50 | 0 | 0 | |
11/06/2009 |
3.33
|
235,890 | 3.37 | 3.45 | 3.28 | 5,000 | 0 | 0 | |
10/06/2009 |
3.37
|
187,370 | 3.55 | 3.55 | 3.37 | 0 | 3,000 | 0 | |
09/06/2009 |
3.55
|
235,900 | 3.52 | 3.57 | 3.36 | 0 | 0 | 0 | |
08/06/2009 |
3.52
|
209,290 | 3.36 | 3.52 | 3.51 | 0 | 125,000 | 0 | |
05/06/2009 |
3.36
|
114,530 | 3.21 | 3.36 | 3.36 | 0 | 76,000 | 0 | |
04/06/2009 |
3.21
|
297,170 | 3.06 | 3.21 | 3.13 | 3,000 | 126,100 | 0 | |
03/06/2009 |
3.06
|
157,010 | 3.10 | 3.11 | 3.02 | 0 | 0 | 0 | |
02/06/2009 |
3.10
|
248,050 | 2.98 | 3.11 | 3.05 | 2,000 | 2,450 | 0 | |
01/06/2009 |
2.98
|
135,430 | 2.91 | 2.99 | 2.88 | 0 | 0 | 0 | |
29/05/2009 |
2.91
|
74,380 | 2.84 | 2.91 | 2.84 | 0 | 0 | 0 | |
28/05/2009 |
2.84
|
161,300 | 2.88 | 2.91 | 2.79 | 0 | 700 | 0 | |
27/05/2009 |
2.88
|
177,830 | 2.97 | 3.01 | 2.83 | 0 | 2,400 | 0 | |
26/05/2009 |
2.97
|
249,140 | 2.89 | 2.99 | 2.92 | 20 | 0 | 0 | |
25/05/2009 |
2.89
|
188,860 | 2.76 | 2.89 | 2.72 | 0 | 700 | 0 | |
22/05/2009 |
2.76
|
137,580 | 2.89 | 2.89 | 2.76 | 2,430 | 8,280 | 0 | |
21/05/2009 |
2.89
|
145,990 | 2.99 | 2.99 | 2.89 | 0 | 0 | 0 | |
20/05/2009 |
2.99
|
156,030 | 2.87 | 2.99 | 2.87 | 0 | 0 | 0 | |
19/05/2009 |
2.87
|
474,680 | 2.74 | 2.87 | 2.82 | 0 | 111,500 | 0 | |
18/05/2009 |
2.74
|
154,060 | 2.74 | 2.79 | 2.72 | 0 | 0 | 0 | |
15/05/2009 |
2.74
|
156,000 | 2.62 | 2.74 | 2.63 | 0 | 3,880 | 0 | |
14/05/2009 |
2.62
|
199,320 | 2.76 | 2.76 | 2.62 | 0 | 1,000 | 0 | |
13/05/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/05/2009 |
2.76
|
210,160 | 2.64 | 2.77 | 2.71 | 0 | 8,470 | 0 | |
12/05/2009 |
2.64
|
192,900 | 2.52 | 2.64 | 2.51 | 1,000 | 4,000 | 0 | |
11/05/2009 |
2.52
|
229,170 | 2.40 | 2.52 | 2.42 | 30 | 3,100 | 0 | |
08/05/2009 |
2.40
|
275,260 | 2.30 | 2.40 | 2.31 | 0 | 0 | 0 | |
07/05/2009 |
2.30
|
116,600 | 2.19 | 2.30 | 2.27 | 6,500 | 0 | 0 | |
06/05/2009 |
2.19
|
159,670 | 2.23 | 2.27 | 2.19 | 10 | 2,000 | 0 | |
05/05/2009 |
2.23
|
13,200 | 2.13 | 2.23 | 2.23 | 0 | 0 | 0 | |
04/05/2009 |
2.13
|
98,970 | 2.03 | 2.13 | 2.13 | 3,800 | 0 | 0 | |
29/04/2009 |
2.03
|
34,630 | 1.96 | 2.03 | 1.96 | 1,000 | 0 | 0 | |
28/04/2009 |
1.96
|
23,120 | 1.95 | 1.97 | 1.90 | 4,700 | 0 | 0 | |
27/04/2009 |
1.95
|
37,450 | 1.91 | 1.97 | 1.95 | 3,660 | 200 | 0 | |
24/04/2009 |
1.91
|
46,630 | 1.94 | 1.94 | 1.88 | 30 | 0 | 0 | |
23/04/2009 |
1.94
|
36,270 | 1.95 | 1.96 | 1.90 | 0 | 0 | 0 | |
22/04/2009 |
1.95
|
50,030 | 1.87 | 1.95 | 1.89 | 0 | 5,300 | 0 | |
21/04/2009 |
1.87
|
83,430 | 1.88 | 1.91 | 1.79 | 50 | 0 | 0 | |
20/04/2009 |
1.88
|
52,430 | 1.97 | 1.97 | 1.88 | 0 | 0 | 0 | |
17/04/2009 |
1.97
|
59,240 | 2.03 | 2.03 | 1.94 | 0 | 0 | 0 | |
16/04/2009 |
2.03
|
101,670 | 2.03 | 2.06 | 1.99 | 0 | 0 | 0 | |
15/04/2009 |
2.03
|
82,610 | 2.09 | 2.13 | 2.02 | 0 | 4,660 | 0 | |
14/04/2009 |
2.09
|
123,070 | 2.03 | 2.13 | 2.03 | 400 | 2,000 | 0 | |
13/04/2009 |
2.03
|
80,660 | 1.94 | 2.03 | 2.02 | 0 | 1,000 | 0 | |
10/04/2009 |
1.94
|
116,680 | 1.85 | 1.94 | 1.93 | 0 | 0 | 0 | |
09/04/2009 |
1.85
|
110,090 | 1.95 | 1.95 | 1.85 | 100 | 2,000 | 0 | |
08/04/2009 |
1.95
|
68,730 | 1.99 | 2.02 | 1.93 | 0 | 0 | 0 | |
07/04/2009 |
1.99
|
146,690 | 1.90 | 1.99 | 1.90 | 0 | 1,350 | 0 | |
03/04/2009 |
1.90
|
139,790 | 1.82 | 1.90 | 1.83 | 0 | 1,420 | 0 | |
02/04/2009 |
1.82
|
45,810 | 1.78 | 1.82 | 1.79 | 0 | 0 | 0 | |
01/04/2009 |
1.78
|
50,180 | 1.72 | 1.81 | 1.73 | 0 | 0 | 0 | |
31/03/2009 |
1.72
|
23,250 | 1.73 | 1.75 | 1.70 | 0 | 0 | 0 | |
30/03/2009 |
1.73
|
26,090 | 1.75 | 1.75 | 1.71 | 0 | 0 | 0 | |
27/03/2009 |
1.75
|
45,500 | 1.76 | 1.77 | 1.75 | 0 | 0 | 0 | |
26/03/2009 |
1.76
|
27,160 | 1.75 | 1.77 | 1.75 | 0 | 0 | 0 | |
25/03/2009 |
1.75
|
22,810 | 1.75 | 1.76 | 1.72 | 0 | 0 | 0 | |
24/03/2009 |
1.75
|
59,100 | 1.71 | 1.77 | 1.73 | 3,000 | 0 | 0 | |
23/03/2009 |
1.71
|
19,650 | 1.76 | 1.76 | 1.67 | 390 | 0 | 0 | |
20/03/2009 |
1.76
|
34,420 | 1.76 | 1.76 | 1.71 | 0 | 0 | 0 | |
19/03/2009 |
1.76
|
85,940 | 1.82 | 1.83 | 1.75 | 0 | 0 | 0 | |
18/03/2009 |
1.82
|
149,150 | 1.81 | 1.85 | 1.73 | 200 | 0 | 0 | |
17/03/2009 |
1.81
|
85,990 | 1.72 | 1.81 | 1.73 | 0 | 0 | 0 | |
16/03/2009 |
1.72
|
34,250 | 1.65 | 1.72 | 1.69 | 0 | 0 | 0 | |
13/03/2009 |
1.65
|
55,300 | 1.64 | 1.70 | 1.65 | 0 | 10 | 0 | |
12/03/2009 |
1.64
|
32,740 | 1.71 | 1.71 | 1.63 | 0 | 0 | 0 | |
11/03/2009 |
1.71
|
33,380 | 1.72 | 1.78 | 1.71 | 0 | 0 | 0 | |
10/03/2009 |
1.72
|
31,420 | 1.65 | 1.72 | 1.64 | 0 | 0 | 0 | |
09/03/2009 |
1.65
|
5,730 | 1.64 | 1.65 | 1.64 | 320 | 0 | 0 | |
06/03/2009 |
1.64
|
6,660 | 1.63 | 1.64 | 1.63 | 0 | 0 | 0 | |
05/03/2009 |
1.63
|
29,650 | 1.64 | 1.67 | 1.63 | 0 | 0 | 0 | |
04/03/2009 |
1.64
|
14,710 | 1.64 | 1.65 | 1.63 | 0 | 0 | 0 | |
03/03/2009 |
1.64
|
10,740 | 1.64 | 1.64 | 1.62 | 0 | 0 | 0 | |
02/03/2009 |
1.64
|
19,220 | 1.63 | 1.65 | 1.62 | 0 | 0 | 0 | |
27/02/2009 |
1.63
|
7,400 | 1.63 | 1.63 | 1.58 | 410 | 0 | 0 | |
26/02/2009 |
1.63
|
6,200 | 1.60 | 1.63 | 1.60 | 0 | 0 | 0 | |
25/02/2009 |
1.60
|
24,840 | 1.53 | 1.60 | 1.53 | 90 | 0 | 0 | |
24/02/2009 |
1.53
|
18,200 | 1.57 | 1.57 | 1.53 | 1,870 | 0 | 0 | |
23/02/2009 |
1.57
|
26,880 | 1.63 | 1.63 | 1.56 | 1,000 | 200 | 0 | |
20/02/2009 |
1.63
|
13,110 | 1.60 | 1.63 | 1.59 | 1,000 | 0 | 0 | |
19/02/2009 |
1.60
|
76,400 | 1.62 | 1.64 | 1.60 | 0 | 0 | 0 | |
18/02/2009 |
1.62
|
40,970 | 1.67 | 1.67 | 1.62 | 1,000 | 0 | 0 | |
17/02/2009 |
1.67
|
20,790 | 1.70 | 1.70 | 1.67 | 200 | 0 | 0 | |
16/02/2009 |
1.70
|
12,800 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
13/02/2009 |
1.70
|
10,310 | 1.67 | 1.70 | 1.69 | 0 | 0 | 0 | |
12/02/2009 |
1.67
|
12,350 | 1.65 | 1.70 | 1.66 | 0 | 0 | 0 | |
11/02/2009 |
1.65
|
7,120 | 1.64 | 1.67 | 1.64 | 0 | 0 | 0 | |
10/02/2009 |
1.64
|
4,540 | 1.71 | 1.71 | 1.64 | 0 | 0 | 0 |