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) |
0.10 | 0.93% | 17,300 | 0 | 0 |
10.20
10.95
10.90
|
2 tháng
(2024-07-22) |
0.25 | 2.35% | 95,100 | -100 | -0.0 |
10.20
11
10.90
|
3 tháng
(2024-06-21) |
-0.10 | -0.91% | 250,800 | -100 | -0.0 |
10.20
11.20
10.90
|
6 tháng
(2024-03-25) |
-1.12 | -9.30% | 1,685,500 | -2,200 | -0.0 |
10.01
12.40
10.90
|
12 tháng
(2023-09-25) |
-4.22 | -27.90% | 2,171,200 | -17,000 | -0.2 |
10.01
16.21
10.90
|
24 tháng
(2022-09-30) |
-3.77 | -25.70% | 3,274,300 | -46,912 | -2.1 |
9.76
17.70
10.90
|
36 tháng
(2021-10-05) |
-4.69 | -30.08% | 7,663,000 | -54,312 | -2.2 |
9.76
20.22
10.90
|
60 tháng
(2019-10-16) |
1.52 | 16.22% | 11,151,870 | -50,282 | -2.1 |
7.54
20.22
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/06/2009 |
3.76
|
9,810 | 3.95 | 3.95 | 3.76 | 100 | 0 | 0 | |
22/06/2009 |
3.95
|
18,240 | 4.14 | 4.17 | 3.95 | 0 | 0 | 0 | |
19/06/2009 |
4.14
|
25,990 | 4.05 | 4.24 | 4.08 | 0 | 0 | 0 | |
18/06/2009 |
4.05
|
70,030 | 4.17 | 4.27 | 4.02 | 0 | 0 | 0 | |
17/06/2009 |
4.17
|
21,470 | 4.37 | 4.37 | 4.17 | 100 | 0 | 0 | |
16/06/2009 |
4.37
|
18,780 | 4.59 | 4.59 | 4.37 | 1,100 | 0 | 0 | |
15/06/2009 |
4.59
|
67,810 | 4.81 | 4.81 | 4.59 | 1,000 | 0 | 0 | |
12/06/2009 |
4.81
|
82,480 | 4.62 | 4.84 | 4.65 | 5,000 | 0 | 0 | |
11/06/2009 |
4.62
|
110,820 | 4.43 | 4.62 | 4.46 | 0 | 0 | 0 | |
10/06/2009 |
4.43
|
37,180 | 4.65 | 4.65 | 4.43 | 1,000 | 0 | 0 | |
09/06/2009 |
4.65
|
121,710 | 4.56 | 4.65 | 4.53 | 0 | 0 | 0 | |
08/06/2009 |
4.56
|
15,610 | 4.37 | 4.56 | 4.56 | 0 | 0 | 0 | |
05/06/2009 |
4.37
|
18,050 | 4.17 | 4.37 | 4.37 | 0 | 0 | 0 | |
04/06/2009 |
4.17
|
109,590 | 3.98 | 4.17 | 3.98 | 0 | 0 | 0 | |
03/06/2009 |
3.98
|
91,750 | 3.89 | 4.05 | 3.82 | 1,200 | 0 | 0 | |
02/06/2009 |
3.89
|
119,880 | 3.73 | 3.89 | 3.82 | 0 | 0 | 0 | |
01/06/2009 |
3.73
|
37,470 | 3.57 | 3.73 | 3.73 | 0 | 160 | 0 | |
29/05/2009 |
3.57
|
23,090 | 3.57 | 3.70 | 3.51 | 0 | 0 | 0 | |
28/05/2009 |
3.57
|
40,550 | 3.73 | 3.73 | 3.57 | 0 | 920 | 0 | |
27/05/2009 |
3.73
|
13,430 | 3.86 | 3.89 | 3.73 | 0 | 0 | 0 | |
26/05/2009 |
3.86
|
38,550 | 3.98 | 4.02 | 3.79 | 500 | 0 | 0 | |
25/05/2009 |
3.98
|
55,970 | 3.86 | 4.05 | 3.70 | 0 | 0 | 0 | |
22/05/2009 |
3.86
|
57,590 | 4.05 | 4.05 | 3.86 | 0 | 0 | 0 | |
21/05/2009 |
4.05
|
17,210 | 3.86 | 4.05 | 4.05 | 0 | 0 | 0 | |
20/05/2009 |
3.86
|
73,140 | 3.70 | 3.86 | 3.82 | 0 | 0 | 0 | |
19/05/2009 |
3.70
|
32,480 | 3.54 | 3.70 | 3.70 | 0 | 0 | 0 | |
18/05/2009 |
3.54
|
33,330 | 3.38 | 3.54 | 3.47 | 930 | 0 | 0 | |
15/05/2009 |
3.38
|
20,380 | 3.22 | 3.38 | 3.38 | 0 | 0 | 0 | |
14/05/2009 |
3.22
|
42,100 | 3.09 | 3.22 | 3.19 | 0 | 0 | 0 | |
13/05/2009 |
3.09
|
73,480 | 2.96 | 3.09 | 3.03 | 0 | 0 | 0 | |
12/05/2009 |
2.96
|
20,670 | 2.84 | 2.96 | 2.77 | 0 | 0 | 0 | |
11/05/2009 |
2.84
|
21,590 | 2.87 | 2.87 | 2.80 | 0 | 0 | 0 | |
08/05/2009 |
2.87
|
13,700 | 2.93 | 2.93 | 2.84 | 0 | 0 | 0 | |
07/05/2009 |
2.93
|
15,270 | 2.80 | 2.93 | 2.87 | 0 | 0 | 0 | |
06/05/2009 |
2.80
|
8,720 | 2.93 | 2.93 | 2.80 | 0 | 0 | 0 | |
05/05/2009 |
2.93
|
11,850 | 2.90 | 3.03 | 2.93 | 0 | 0 | 0 | |
04/05/2009: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
04/05/2009 |
2.90
|
9,500 | 2.77 | 2.90 | 2.90 | 0 | 1,000 | 0 | |
29/04/2009 |
2.77
|
8,470 | 2.77 | 2.80 | 2.77 | 0 | 0 | 0 | |
28/04/2009 |
2.77
|
3,130 | 2.71 | 2.77 | 2.74 | 0 | 0 | 0 | |
27/04/2009 |
2.71
|
5,940 | 2.80 | 2.86 | 2.71 | 0 | 0 | 0 | |
24/04/2009 |
2.80
|
12,350 | 2.86 | 2.86 | 2.74 | 0 | 0 | 0 | |
23/04/2009 |
2.86
|
18,030 | 2.77 | 2.86 | 2.83 | 0 | 0 | 0 | |
22/04/2009 |
2.77
|
6,770 | 2.68 | 2.80 | 2.71 | 0 | 0 | 0 | |
21/04/2009 |
2.68
|
5,240 | 2.71 | 2.71 | 2.59 | 1,000 | 0 | 0 | |
20/04/2009 |
2.71
|
20,440 | 2.83 | 2.83 | 2.71 | 0 | 0 | 0 | |
17/04/2009 |
2.83
|
13,580 | 2.95 | 2.95 | 2.83 | 0 | 100 | 0 | |
16/04/2009 |
2.95
|
6,930 | 2.92 | 2.98 | 2.83 | 0 | 0 | 0 | |
15/04/2009 |
2.92
|
10,970 | 3.01 | 3.01 | 2.86 | 0 | 0 | 0 | |
14/04/2009 |
3.01
|
18,350 | 2.95 | 3.04 | 2.95 | 0 | 50 | 0 | |
13/04/2009 |
2.95
|
75,070 | 2.83 | 2.95 | 2.83 | 130 | 0 | 0 | |
10/04/2009 |
2.83
|
15,280 | 2.80 | 2.86 | 2.74 | 0 | 1,110 | 0 | |
09/04/2009 |
2.80
|
5,000 | 2.71 | 2.80 | 2.68 | 0 | 0 | 0 | |
08/04/2009 |
2.71
|
11,100 | 2.83 | 2.83 | 2.71 | 0 | 0 | 0 | |
07/04/2009 |
2.83
|
40,320 | 2.71 | 2.83 | 2.68 | 0 | 0 | 0 | |
03/04/2009 |
2.71
|
29,020 | 2.65 | 2.74 | 2.65 | 50 | 0 | 0 | |
02/04/2009 |
2.65
|
15,860 | 2.62 | 2.71 | 2.59 | 0 | 0 | 0 | |
01/04/2009 |
2.62
|
3,750 | 2.62 | 2.65 | 2.56 | 0 | 0 | 0 | |
31/03/2009 |
2.62
|
3,700 | 2.53 | 2.65 | 2.62 | 0 | 0 | 0 | |
30/03/2009 |
2.53
|
1,660 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 | |
27/03/2009 |
2.65
|
5,050 | 2.68 | 2.68 | 2.65 | 0 | 0 | 0 | |
26/03/2009 |
2.68
|
310 | 2.68 | 2.68 | 2.56 | 0 | 0 | 0 | |
25/03/2009 |
2.68
|
40 | 2.65 | 2.68 | 2.68 | 0 | 0 | 0 | |
24/03/2009 |
2.65
|
3,310 | 2.56 | 2.68 | 2.47 | 0 | 0 | 0 | |
23/03/2009 |
2.56
|
800 | 2.68 | 2.68 | 2.56 | 100 | 0 | 0 | |
20/03/2009 |
2.68
|
1,250 | 2.62 | 2.68 | 2.56 | 0 | 0 | 0 | |
19/03/2009 |
2.62
|
6,540 | 2.74 | 2.74 | 2.62 | 0 | 0 | 0 | |
18/03/2009 |
2.74
|
7,450 | 2.74 | 2.77 | 2.74 | 0 | 0 | 0 | |
17/03/2009 |
2.74
|
1,100 | 2.74 | 2.74 | 2.65 | 0 | 0 | 0 | |
16/03/2009 |
2.74
|
960 | 2.68 | 2.74 | 2.59 | 0 | 0 | 0 | |
13/03/2009 |
2.68
|
2,430 | 2.80 | 2.80 | 2.68 | 0 | 30 | 0 | |
12/03/2009 |
2.80
|
12,490 | 2.83 | 2.83 | 2.71 | 0 | 0 | 0 | |
11/03/2009 |
2.83
|
5,030 | 2.83 | 2.83 | 2.74 | 100 | 0 | 0 | |
10/03/2009 |
2.83
|
3,750 | 2.89 | 2.89 | 2.77 | 0 | 0 | 0 | |
09/03/2009 |
2.89
|
2,250 | 2.83 | 2.89 | 2.80 | 0 | 0 | 0 | |
06/03/2009 |
2.83
|
3,300 | 2.77 | 2.83 | 2.83 | 0 | 0 | 0 | |
05/03/2009 |
2.77
|
1,600 | 2.68 | 2.77 | 2.62 | 0 | 0 | 0 | |
04/03/2009 |
2.68
|
5,070 | 2.56 | 2.68 | 2.50 | 0 | 0 | 0 | |
03/03/2009 |
2.56
|
6,760 | 2.50 | 2.56 | 2.44 | 0 | 0 | 0 | |
02/03/2009 |
2.50
|
10,410 | 2.44 | 2.53 | 2.44 | 0 | 0 | 0 | |
27/02/2009 |
2.44
|
8,010 | 2.53 | 2.53 | 2.44 | 0 | 0 | 0 | |
26/02/2009 |
2.53
|
860 | 2.53 | 2.53 | 2.44 | 0 | 0 | 0 | |
25/02/2009 |
2.53
|
410 | 2.47 | 2.53 | 2.47 | 0 | 0 | 0 | |
24/02/2009 |
2.47
|
2,100 | 2.47 | 2.47 | 2.38 | 0 | 0 | 0 | |
23/02/2009 |
2.47
|
10,260 | 2.56 | 2.56 | 2.44 | 0 | 10,000 | 0 | |
20/02/2009 |
2.56
|
2,300 | 2.53 | 2.56 | 2.47 | 0 | 0 | 0 | |
19/02/2009 |
2.53
|
11,980 | 2.56 | 2.62 | 2.44 | 0 | 0 | 0 | |
18/02/2009 |
2.56
|
1,890 | 2.56 | 2.56 | 2.44 | 0 | 0 | 0 | |
17/02/2009 |
2.56
|
5,740 | 2.53 | 2.56 | 2.50 | 30 | 2,000 | 0 | |
16/02/2009 |
2.53
|
3,450 | 2.53 | 2.62 | 2.53 | 0 | 0 | 0 | |
13/02/2009 |
2.53
|
4,120 | 2.44 | 2.53 | 2.44 | 0 | 1,130 | 0 | |
12/02/2009 |
2.44
|
5,720 | 2.38 | 2.47 | 2.44 | 0 | 1,000 | 0 | |
11/02/2009 |
2.38
|
110 | 2.30 | 2.38 | 2.38 | 100 | 0 | 0 | |
10/02/2009 |
2.30
|
6,520 | 2.38 | 2.38 | 2.30 | 0 | 6,000 | 0 | |
09/02/2009 |
2.38
|
8,020 | 2.33 | 2.38 | 2.36 | 0 | 8,020 | 0 | |
06/02/2009 |
2.33
|
8,820 | 2.30 | 2.36 | 2.27 | 0 | 8,000 | 0 | |
05/02/2009 |
2.30
|
4,830 | 2.41 | 2.53 | 2.30 | 0 | 3,820 | 0 | |
04/02/2009 |
2.41
|
1,500 | 2.50 | 2.59 | 2.41 | 0 | 0 | 0 | |
03/02/2009 |
2.50
|
4,510 | 2.62 | 2.62 | 2.50 | 0 | 0 | 0 | |
02/02/2009 |
2.62
|
50 | 2.68 | 2.80 | 2.62 | 0 | 0 | 0 | |
23/01/2009 |
2.68
|
1,150 | 2.62 | 2.71 | 2.68 | 0 | 0 | 0 |