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) |
-0.75 | -2.95% | 20,626,900 | 204,385 | 6.7 |
24.04
25.52
24.60
|
2 tháng
(2024-07-22) |
0.51 | 2.13% | 44,729,300 | 173,685 | 5.8 |
22.52
25.52
24.60
|
3 tháng
(2024-06-21) |
-0.66 | -2.62% | 79,298,700 | -71,839 | -1.4 |
22.52
26.43
24.60
|
6 tháng
(2024-03-25) |
-2.85 | -10.37% | 265,641,200 | -269,549 | -6.5 |
22.52
28.75
24.60
|
12 tháng
(2023-09-25) |
-0.74 | -2.91% | 619,936,700 | 463,779 | 18.5 |
22.52
29.56
24.60
|
24 tháng
(2022-09-30) |
-1.68 | -6.39% | 1,147,807,300 | 1,167,335 | 33.9 |
16.96
32
24.60
|
36 tháng
(2021-10-05) |
-17.03 | -40.91% | 1,418,480,100 | -42,395 | -52.7 |
16.96
59.77
24.60
|
60 tháng
(2019-10-16) |
16.54 | 205.12% | 1,824,242,630 | -8,843,502 | -280.9 |
5.22
59.77
24.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2009 |
1.97
|
27,480 | 2.08 | 2.08 | 1.97 | 200 | 0 | 0 | |
30/06/2009 |
2.08
|
31,200 | 2.13 | 2.22 | 2.08 | 0 | 200 | 0 | |
29/06/2009 |
2.13
|
30,680 | 2.02 | 2.13 | 2.08 | 0 | 0 | 0 | |
26/06/2009 |
2.02
|
98,260 | 2.11 | 2.11 | 2.01 | 1,000 | 2,340 | 0 | |
25/06/2009 |
2.11
|
71,970 | 2.22 | 2.22 | 2.11 | 500 | 500 | 0 | |
24/06/2009 |
2.22
|
144,040 | 2.33 | 2.44 | 2.22 | 2,000 | 0 | 0 | |
23/06/2009 |
2.33
|
870 | 2.46 | 2.46 | 2.33 | 0 | 0 | 0 | |
22/06/2009 |
2.46
|
23,120 | 2.58 | 2.58 | 2.46 | 100 | 0 | 0 | |
19/06/2009 |
2.58
|
116,160 | 2.63 | 2.76 | 2.53 | 0 | 50 | 0 | |
18/06/2009 |
2.63
|
172,940 | 2.51 | 2.63 | 2.58 | 0 | 0 | 0 | |
17/06/2009 |
2.51
|
147,380 | 2.39 | 2.51 | 2.28 | 0 | 0 | 0 | |
16/06/2009 |
2.39
|
109,290 | 2.52 | 2.52 | 2.39 | 100 | 0 | 0 | |
15/06/2009 |
2.52
|
219,600 | 2.40 | 2.52 | 2.52 | 120 | 3,280 | 0 | |
12/06/2009 |
2.40
|
15,720 | 2.29 | 2.40 | 2.40 | 0 | 0 | 0 | |
11/06/2009 |
2.29
|
2,620 | 2.18 | 2.29 | 2.29 | 0 | 0 | 0 | |
10/06/2009 |
2.18
|
138,120 | 2.08 | 2.18 | 2.18 | 0 | 0 | 0 | |
09/06/2009 |
2.08
|
110,580 | 1.98 | 2.08 | 2.08 | 100 | 5,700 | 0 | |
08/06/2009 |
1.98
|
12,460 | 1.89 | 1.98 | 1.98 | 0 | 0 | 0 | |
05/06/2009 |
1.89
|
45,730 | 1.81 | 1.89 | 1.89 | 0 | 0 | 0 | |
04/06/2009 |
1.81
|
78,620 | 1.72 | 1.81 | 1.72 | 0 | 0 | 0 | |
03/06/2009 |
1.72
|
45,790 | 1.72 | 1.76 | 1.70 | 4,950 | 0 | 0 | |
02/06/2009 |
1.72
|
63,730 | 1.68 | 1.76 | 1.70 | 8,600 | 0 | 0 | |
01/06/2009 |
1.68
|
24,790 | 1.60 | 1.68 | 1.68 | 1,000 | 0 | 0 | |
29/05/2009 |
1.60
|
45,990 | 1.69 | 1.76 | 1.60 | 0 | 0 | 0 | |
28/05/2009 |
1.69
|
41,650 | 1.77 | 1.77 | 1.69 | 0 | 2,000 | 0 | |
27/05/2009 |
1.77
|
46,190 | 1.82 | 1.85 | 1.75 | 500 | 30 | 0 | |
26/05/2009 |
1.82
|
70,770 | 1.75 | 1.84 | 1.75 | 0 | 3,500 | 0 | |
25/05/2009 |
1.75
|
98,600 | 1.67 | 1.75 | 1.75 | 0 | 0 | 0 | |
22/05/2009 |
1.67
|
116,390 | 1.76 | 1.76 | 1.67 | 130 | 1,200 | 0 | |
21/05/2009 |
1.76
|
165,770 | 1.68 | 1.76 | 1.75 | 0 | 0 | 0 | |
20/05/2009 |
1.68
|
16,090 | 1.60 | 1.68 | 1.68 | 0 | 0 | 0 | |
19/05/2009 |
1.60
|
23,660 | 1.52 | 1.60 | 1.60 | 0 | 0 | 0 | |
18/05/2009: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
18/05/2009 |
1.52
|
56,900 | 1.45 | 1.52 | 1.52 | 2,200 | 0 | 0 | |
15/05/2009 |
1.45
|
62,060 | 1.39 | 1.45 | 1.45 | 0 | 0 | 0 | |
14/05/2009 |
1.39
|
34,370 | 1.39 | 1.39 | 1.33 | 0 | 0 | 0 | |
13/05/2009 |
1.39
|
93,900 | 1.34 | 1.40 | 1.36 | 0 | 0 | 0 | |
12/05/2009 |
1.34
|
76,500 | 1.28 | 1.34 | 1.23 | 0 | 2,000 | 0 | |
11/05/2009 |
1.28
|
33,570 | 1.31 | 1.31 | 1.28 | 0 | 3,000 | 0 | |
08/05/2009 |
1.31
|
26,870 | 1.32 | 1.32 | 1.26 | 0 | 0 | 0 | |
07/05/2009 |
1.32
|
18,160 | 1.27 | 1.33 | 1.29 | 0 | 0 | 0 | |
06/05/2009 |
1.27
|
23,280 | 1.33 | 1.33 | 1.27 | 80 | 1,000 | 0 | |
05/05/2009 |
1.33
|
117,180 | 1.27 | 1.33 | 1.33 | 0 | 1,000 | 0 | |
04/05/2009 |
1.27
|
7,240 | 1.21 | 1.27 | 1.27 | 0 | 0 | 0 | |
29/04/2009 |
1.21
|
10,430 | 1.21 | 1.21 | 1.17 | 0 | 0 | 0 | |
28/04/2009 |
1.21
|
2,710 | 1.18 | 1.21 | 1.16 | 0 | 0 | 0 | |
27/04/2009 |
1.18
|
16,960 | 1.21 | 1.21 | 1.17 | 0 | 0 | 0 | |
24/04/2009 |
1.21
|
34,130 | 1.27 | 1.27 | 1.21 | 1,000 | 0 | 0 | |
23/04/2009 |
1.27
|
4,500 | 1.27 | 1.27 | 1.24 | 0 | 0 | 0 | |
22/04/2009 |
1.27
|
11,350 | 1.21 | 1.27 | 1.24 | 0 | 0 | 0 | |
21/04/2009 |
1.21
|
64,160 | 1.21 | 1.21 | 1.15 | 0 | 6,500 | 0 | |
20/04/2009 |
1.21
|
24,650 | 1.27 | 1.27 | 1.21 | 0 | 0 | 0 | |
17/04/2009 |
1.27
|
50,420 | 1.33 | 1.33 | 1.27 | 0 | 1,500 | 0 | |
16/04/2009 |
1.33
|
41,170 | 1.28 | 1.34 | 1.29 | 3,000 | 0 | 0 | |
15/04/2009 |
1.28
|
63,270 | 1.28 | 1.31 | 1.26 | 2,420 | 1,500 | 0 | |
14/04/2009 |
1.28
|
44,020 | 1.27 | 1.33 | 1.28 | 100 | 0 | 0 | |
13/04/2009 |
1.27
|
128,920 | 1.21 | 1.27 | 1.26 | 0 | 0 | 0 | |
10/04/2009 |
1.21
|
41,790 | 1.16 | 1.21 | 1.21 | 500 | 0 | 0 | |
09/04/2009 |
1.16
|
17,980 | 1.18 | 1.23 | 1.16 | 3,000 | 3,500 | 0 | |
08/04/2009 |
1.18
|
35,300 | 1.24 | 1.25 | 1.18 | 0 | 5,000 | 0 | |
07/04/2009 |
1.24
|
24,360 | 1.19 | 1.25 | 1.19 | 1,100 | 0 | 0 | |
03/04/2009 |
1.19
|
52,650 | 1.13 | 1.19 | 1.16 | 0 | 0 | 0 | |
02/04/2009 |
1.13
|
10,900 | 1.12 | 1.15 | 1.13 | 0 | 0 | 0 | |
01/04/2009 |
1.12
|
19,830 | 1.11 | 1.12 | 1.11 | 0 | 0 | 0 | |
31/03/2009 |
1.11
|
6,500 | 1.12 | 1.12 | 1.09 | 0 | 0 | 0 | |
30/03/2009 |
1.12
|
22,940 | 1.13 | 1.13 | 1.08 | 1,500 | 0 | 0 | |
27/03/2009 |
1.13
|
23,110 | 1.15 | 1.18 | 1.11 | 0 | 0 | 0 | |
26/03/2009 |
1.15
|
19,210 | 1.12 | 1.15 | 1.13 | 0 | 0 | 0 | |
25/03/2009 |
1.12
|
15,530 | 1.11 | 1.13 | 1.08 | 4,900 | 0 | 0 | |
24/03/2009 |
1.11
|
16,900 | 1.06 | 1.11 | 1.11 | 0 | 0 | 0 | |
23/03/2009 |
1.06
|
16,400 | 1.08 | 1.12 | 1.06 | 0 | 0 | 0 | |
20/03/2009 |
1.08
|
2,320 | 1.06 | 1.08 | 1.03 | 0 | 0 | 0 | |
19/03/2009 |
1.06
|
20,900 | 1.11 | 1.16 | 1.06 | 0 | 0 | 0 | |
18/03/2009 |
1.11
|
28,250 | 1.06 | 1.11 | 1.06 | 0 | 0 | 0 | |
17/03/2009 |
1.06
|
6,420 | 1.07 | 1.08 | 1.03 | 0 | 0 | 0 | |
16/03/2009 |
1.07
|
7,140 | 1.05 | 1.07 | 1.03 | 0 | 0 | 0 | |
13/03/2009 |
1.05
|
10,000 | 1.02 | 1.06 | 1.03 | 1,000 | 0 | 0 | |
12/03/2009 |
1.02
|
6,020 | 1.07 | 1.07 | 1.02 | 0 | 0 | 0 | |
11/03/2009 |
1.07
|
6,260 | 1.03 | 1.07 | 1.07 | 0 | 0 | 0 | |
10/03/2009 |
1.03
|
12,770 | 1.01 | 1.03 | 1.01 | 800 | 0 | 0 | |
09/03/2009 |
1.01
|
1,780 | 1.01 | 1.02 | 0.97 | 0 | 800 | 0 | |
06/03/2009 |
1.01
|
5,400 | 1.02 | 1.02 | 0.98 | 0 | 800 | 0 | |
05/03/2009 |
1.02
|
2,800 | 1.00 | 1.03 | 1.01 | 0 | 0 | 0 | |
04/03/2009 |
1.00
|
4,530 | 0.98 | 1.00 | 0.98 | 0 | 0 | 0 | |
03/03/2009 |
0.98
|
2,470 | 0.98 | 0.98 | 0.93 | 0 | 0 | 0 | |
02/03/2009 |
0.98
|
500 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 | |
27/02/2009 |
0.98
|
4,950 | 0.96 | 0.98 | 0.98 | 0 | 0 | 0 | |
26/02/2009 |
0.96
|
10,420 | 0.93 | 0.96 | 0.91 | 0 | 1,600 | 0 | |
25/02/2009 |
0.93
|
5,980 | 0.89 | 0.93 | 0.93 | 0 | 1,000 | 0 | |
24/02/2009 |
0.89
|
13,090 | 0.94 | 0.94 | 0.89 | 0 | 1,170 | 0 | |
23/02/2009 |
0.94
|
12,410 | 0.98 | 0.98 | 0.94 | 0 | 0 | 0 | |
20/02/2009 |
0.98
|
6,050 | 0.95 | 0.98 | 0.97 | 700 | 0 | 0 | |
19/02/2009 |
0.95
|
930 | 0.95 | 0.95 | 0.91 | 0 | 880 | 0 | |
18/02/2009 |
0.95
|
5,010 | 1.00 | 1.00 | 0.95 | 120 | 0 | 0 | |
17/02/2009 |
1.00
|
7,100 | 1.01 | 1.01 | 0.96 | 0 | 0 | 0 | |
16/02/2009 |
1.01
|
2,230 | 1.06 | 1.06 | 1.01 | 0 | 0 | 0 | |
13/02/2009 |
1.06
|
1,570 | 1.06 | 1.06 | 1.01 | 0 | 0 | 0 | |
12/02/2009 |
1.06
|
4,930 | 1.03 | 1.06 | 1.00 | 0 | 0 | 0 | |
11/02/2009 |
1.03
|
4,330 | 1.04 | 1.04 | 1.02 | 1,000 | 560 | 0 | |
10/02/2009 |
1.04
|
3,180 | 1.04 | 1.05 | 1.01 | 600 | 0 | 0 | |
09/02/2009 |
1.04
|
11,890 | 0.99 | 1.04 | 1.03 | 0 | 0 | 0 |