Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 27 | 0 | 0 |
17.50
17.50
17.50
|
2 tháng
(2024-09-23) |
-0.50 | -2.78% | 5,231 | 0 | 0 |
15.30
18
17.50
|
3 tháng
(2024-08-26) |
-1.50 | -7.89% | 5,338 | 0 | 0 |
15.30
19
17.50
|
6 tháng
(2024-05-27) |
1.40 | 8.70% | 56,724 | 0 | 0 |
13.70
19
17.50
|
12 tháng
(2023-11-28) |
1 | 6.06% | 77,926 | 0 | 0 |
13.70
19
17.50
|
24 tháng
(2022-12-05) |
3.97 | 29.38% | 158,860 | -20,533 | -0.3 |
10.65
19.43
17.50
|
36 tháng
(2021-12-08) |
5.49 | 45.70% | 189,798 | -20,533 | -0.3 |
10.65
19.43
17.50
|
60 tháng
(2019-12-19) |
3.46 | 24.61% | 398,998 | -16,233 | -0.3 |
6.71
19.43
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/06/2009 |
2.90
|
24,400 | 2.83 | 3.02 | 2.90 | 1,000 | 0 | 0 | |
18/06/2009 |
2.83
|
6,800 | 2.66 | 2.83 | 2.83 | 0 | 0 | 0 | |
17/06/2009 |
2.66
|
25,500 | 2.52 | 2.69 | 2.56 | 1,000 | 0 | 0 | |
16/06/2009 |
2.52
|
64,700 | 2.37 | 2.52 | 2.47 | 0 | 0 | 0 | |
15/06/2009 |
2.37
|
4,700 | 2.30 | 2.37 | 2.37 | 0 | 0 | 0 | |
02/06/2009 |
2.30
|
8,750 | 2.27 | 2.32 | 2.27 | 500 | 0 | 0 | |
01/06/2009 |
2.27
|
8,000 | 2.22 | 2.32 | 2.15 | 0 | 0 | 0 | |
29/05/2009 |
2.22
|
250 | 2.11 | 2.22 | 2.22 | 0 | 0 | 0 | |
28/05/2009 |
2.11
|
6,000 | 2.18 | 2.18 | 2.10 | 0 | 0 | 0 | |
27/05/2009 |
2.18
|
13,910 | 2.18 | 2.27 | 2.11 | 0 | 0 | 0 | |
26/05/2009 |
2.18
|
4,640 | 2.28 | 2.28 | 2.18 | 0 | 0 | 0 | |
25/05/2009 |
2.28
|
4,920 | 2.22 | 2.28 | 2.22 | 0 | 0 | 0 | |
22/05/2009 |
2.22
|
1,970 | 2.32 | 2.32 | 2.22 | 0 | 0 | 0 | |
21/05/2009 |
2.32
|
17,790 | 2.23 | 2.34 | 2.22 | 0 | 0 | 0 | |
20/05/2009 |
2.23
|
12,990 | 2.15 | 2.23 | 2.22 | 0 | 0 | 0 | |
19/05/2009 |
2.15
|
17,250 | 2.11 | 2.22 | 2.05 | 0 | 0 | 0 | |
18/05/2009 |
2.11
|
2,310 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
15/05/2009 |
2.11
|
6,050 | 2.08 | 2.11 | 1.98 | 0 | 0 | 0 | |
14/05/2009 |
2.08
|
830 | 2.05 | 2.08 | 1.94 | 0 | 0 | 0 | |
13/05/2009 |
2.05
|
8,410 | 2.05 | 2.13 | 2.05 | 0 | 0 | 0 | |
12/05/2009 |
2.05
|
2,360 | 1.99 | 2.05 | 1.99 | 0 | 0 | 0 | |
11/05/2009 |
1.99
|
1,870 | 1.93 | 1.99 | 1.99 | 0 | 0 | 0 | |
08/05/2009 |
1.93
|
810 | 2.01 | 2.01 | 1.93 | 0 | 0 | 0 | |
07/05/2009 |
2.01
|
2,050 | 1.94 | 2.03 | 1.94 | 0 | 20 | 0 | |
06/05/2009 |
1.94
|
610 | 2.05 | 2.05 | 1.94 | 0 | 0 | 0 | |
05/05/2009 |
2.05
|
11,220 | 1.96 | 2.05 | 2.05 | 0 | 70 | 0 | |
04/05/2009 |
1.96
|
6,500 | 1.88 | 1.96 | 1.96 | 0 | 620 | 0 | |
29/04/2009 |
1.88
|
10 | 1.79 | 1.88 | 1.88 | 0 | 0 | 0 | |
28/04/2009 |
1.79
|
910 | 1.88 | 1.93 | 1.79 | 0 | 0 | 0 | |
27/04/2009 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
24/04/2009 |
1.88
|
1,010 | 1.91 | 1.91 | 1.82 | 0 | 0 | 0 | |
23/04/2009 |
1.91
|
2,540 | 1.93 | 1.96 | 1.91 | 0 | 0 | 0 | |
22/04/2009 |
1.93
|
2,300 | 1.96 | 1.96 | 1.91 | 0 | 0 | 0 | |
21/04/2009 |
1.96
|
200 | 2.06 | 2.06 | 1.96 | 0 | 0 | 0 | |
20/04/2009 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
17/04/2009 |
2.06
|
5,730 | 1.98 | 2.06 | 1.91 | 0 | 1,520 | 0 | |
16/04/2009 |
1.98
|
5,280 | 1.89 | 1.98 | 1.91 | 0 | 450 | 0 | |
15/04/2009 |
1.89
|
3,450 | 1.93 | 1.93 | 1.89 | 0 | 0 | 0 | |
14/04/2009 |
1.93
|
7,530 | 1.84 | 1.93 | 1.88 | 180 | 80 | 0 | |
13/04/2009 |
1.84
|
9,120 | 1.82 | 1.91 | 1.84 | 50 | 0 | 0 | |
10/04/2009 |
1.82
|
1,190 | 1.86 | 1.91 | 1.82 | 0 | 0 | 0 | |
09/04/2009 |
1.86
|
5,240 | 1.86 | 1.88 | 1.82 | 2,000 | 0 | 0 | |
08/04/2009 |
1.86
|
1,510 | 1.82 | 1.86 | 1.86 | 0 | 0 | 0 | |
07/04/2009 |
1.82
|
20,410 | 1.82 | 1.88 | 1.82 | 0 | 0 | 0 | |
03/04/2009 |
1.82
|
8,440 | 1.79 | 1.82 | 1.81 | 0 | 0 | 0 | |
02/04/2009 |
1.79
|
3,030 | 1.79 | 1.79 | 1.74 | 0 | 0 | 0 | |
01/04/2009 |
1.79
|
610 | 1.71 | 1.79 | 1.72 | 0 | 0 | 0 | |
31/03/2009 |
1.71
|
660 | 1.79 | 1.79 | 1.71 | 0 | 0 | 0 | |
30/03/2009 |
1.79
|
2,270 | 1.74 | 1.79 | 1.74 | 0 | 0 | 0 | |
27/03/2009 |
1.74
|
1,710 | 1.74 | 1.79 | 1.74 | 0 | 0 | 0 | |
26/03/2009 |
1.74
|
5,820 | 1.71 | 1.79 | 1.74 | 0 | 0 | 0 | |
25/03/2009 |
1.71
|
500 | 1.76 | 1.76 | 1.71 | 0 | 0 | 0 | |
24/03/2009 |
1.76
|
5,120 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 | |
23/03/2009 |
1.76
|
20 | 1.76 | 1.76 | 1.72 | 0 | 0 | 0 | |
20/03/2009 |
1.76
|
5,380 | 1.71 | 1.76 | 1.71 | 0 | 0 | 0 | |
19/03/2009 |
1.71
|
2,250 | 1.79 | 1.79 | 1.71 | 2,000 | 0 | 0 | |
18/03/2009 |
1.79
|
80 | 1.74 | 1.79 | 1.74 | 0 | 0 | 0 | |
17/03/2009 |
1.74
|
930 | 1.79 | 1.79 | 1.74 | 0 | 0 | 0 | |
16/03/2009 |
1.79
|
180 | 1.86 | 1.86 | 1.79 | 0 | 0 | 0 | |
13/03/2009 |
1.86
|
10 | 1.81 | 1.86 | 1.86 | 0 | 0 | 0 | |
12/03/2009 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
11/03/2009 |
1.81
|
4,430 | 1.79 | 1.81 | 1.79 | 0 | 0 | 0 | |
10/03/2009: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
10/03/2009 |
1.79
|
820 | 1.71 | 1.79 | 1.71 | 0 | 0 | 0 | |
09/03/2009 |
1.71
|
12,880 | 1.79 | 1.79 | 1.71 | 0 | 0 | 0 | |
06/03/2009 |
1.79
|
100 | 1.79 | 1.79 | 1.79 | 100 | 0 | 0 | |
05/03/2009 |
1.79
|
10 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
04/03/2009 |
1.79
|
100 | 1.74 | 1.79 | 1.79 | 0 | 0 | 0 | |
03/03/2009 |
1.74
|
10 | 1.67 | 1.74 | 1.74 | 0 | 0 | 0 | |
02/03/2009 |
1.67
|
1,100 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
27/02/2009 |
1.67
|
440 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
26/02/2009 |
1.67
|
3,990 | 1.71 | 1.71 | 1.67 | 0 | 0 | 0 | |
25/02/2009 |
1.71
|
2,410 | 1.62 | 1.71 | 1.66 | 0 | 0 | 0 | |
24/02/2009 |
1.62
|
3,890 | 1.64 | 1.64 | 1.62 | 0 | 0 | 0 | |
23/02/2009 |
1.64
|
5,000 | 1.71 | 1.71 | 1.62 | 0 | 0 | 0 | |
20/02/2009 |
1.71
|
7,570 | 1.69 | 1.71 | 1.62 | 0 | 0 | 0 | |
19/02/2009 |
1.69
|
11,360 | 1.62 | 1.69 | 1.62 | 0 | 0 | 0 | |
18/02/2009 |
1.62
|
8,960 | 1.69 | 1.69 | 1.62 | 0 | 0 | 0 | |
17/02/2009 |
1.69
|
1,010 | 1.77 | 1.77 | 1.69 | 0 | 0 | 0 | |
16/02/2009 |
1.77
|
3,050 | 1.75 | 1.77 | 1.67 | 0 | 0 | 0 | |
13/02/2009 |
1.75
|
530 | 1.75 | 1.75 | 1.71 | 0 | 0 | 0 | |
12/02/2009 |
1.75
|
6,500 | 1.71 | 1.79 | 1.75 | 0 | 0 | 0 | |
11/02/2009 |
1.71
|
7,860 | 1.62 | 1.71 | 1.71 | 0 | 0 | 0 | |
10/02/2009 |
1.62
|
11,400 | 1.71 | 1.71 | 1.62 | 2,000 | 0 | 0 | |
09/02/2009 |
1.71
|
2,200 | 1.79 | 1.79 | 1.71 | 0 | 0 | 0 | |
06/02/2009 |
1.79
|
450 | 1.71 | 1.79 | 1.79 | 0 | 0 | 0 | |
05/02/2009 |
1.71
|
600 | 1.71 | 1.71 | 1.62 | 0 | 0 | 0 | |
04/02/2009 |
1.71
|
30 | 1.64 | 1.71 | 1.71 | 0 | 0 | 0 | |
03/02/2009 |
1.64
|
2,470 | 1.72 | 1.80 | 1.64 | 0 | 0 | 0 | |
02/02/2009 |
1.72
|
2,870 | 1.71 | 1.72 | 1.62 | 0 | 0 | 0 | |
23/01/2009 |
1.71
|
610 | 1.71 | 1.71 | 1.69 | 0 | 0 | 0 | |
22/01/2009 |
1.71
|
2,910 | 1.62 | 1.71 | 1.62 | 0 | 0 | 0 | |
21/01/2009 |
1.62
|
2,110 | 1.62 | 1.67 | 1.62 | 0 | 0 | 0 | |
20/01/2009 |
1.62
|
4,300 | 1.62 | 1.67 | 1.62 | 0 | 0 | 0 | |
19/01/2009 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
16/01/2009 |
1.62
|
9,010 | 1.71 | 1.71 | 1.62 | 0 | 0 | 0 | |
15/01/2009 |
1.71
|
10 | 1.62 | 1.71 | 1.71 | 0 | 0 | 0 | |
14/01/2009 |
1.62
|
580 | 1.62 | 1.69 | 1.54 | 0 | 0 | 0 | |
13/01/2009 |
1.62
|
3,070 | 1.62 | 1.67 | 1.62 | 0 | 0 | 0 | |
12/01/2009 |
1.62
|
3,000 | 1.62 | 1.64 | 1.62 | 0 | 0 | 0 | |
09/01/2009 |
1.62
|
3,220 | 1.66 | 1.66 | 1.59 | 0 | 0 | 0 |