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) |
0.63 | 6.83% | 38,800 | 0 | 0 |
9.23
9.99
9.86
|
2 tháng
(2024-07-22) |
0.56 | 5.99% | 112,600 | 0 | 0 |
9.05
9.99
9.86
|
3 tháng
(2024-06-21) |
0.71 | 7.79% | 241,300 | -8,200 | -0.1 |
8.96
9.99
9.86
|
6 tháng
(2024-03-25) |
1.14 | 13.06% | 617,300 | -52,700 | -0.5 |
8.07
9.99
9.86
|
12 tháng
(2023-09-25) |
0.47 | 5.01% | 1,082,400 | -254,700 | -2.3 |
8.07
9.99
9.86
|
24 tháng
(2022-09-30) |
-0.35 | -3.47% | 2,379,900 | -706,991 | -7.6 |
8.07
10.94
9.86
|
36 tháng
(2021-10-05) |
-1.33 | -11.92% | 6,475,100 | -1,151,191 | -14.5 |
8.07
14.85
9.86
|
60 tháng
(2019-10-16) |
-0.53 | -5.12% | 8,353,380 | -1,103,331 | -14.1 |
8.07
14.85
9.86
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/06/2009 |
3.62
|
18,730 | 3.62 | 3.70 | 3.48 | 0 | 0 | 0 | |
26/06/2009 |
3.62
|
30,500 | 3.51 | 3.62 | 3.48 | 0 | 0 | 0 | |
25/06/2009 |
3.51
|
44,590 | 3.65 | 3.76 | 3.48 | 0 | 0 | 0 | |
24/06/2009 |
3.65
|
28,150 | 3.48 | 3.65 | 3.48 | 0 | 0 | 0 | |
23/06/2009 |
3.48
|
44,990 | 3.65 | 3.65 | 3.48 | 0 | 0 | 0 | |
22/06/2009 |
3.65
|
45,150 | 3.81 | 3.81 | 3.65 | 0 | 0 | 0 | |
19/06/2009 |
3.81
|
76,260 | 3.92 | 3.95 | 3.73 | 1,000 | 0 | 0 | |
18/06/2009 |
3.92
|
48,570 | 3.81 | 3.98 | 3.84 | 0 | 2,900 | 0 | |
17/06/2009 |
3.81
|
86,170 | 3.98 | 3.98 | 3.79 | 0 | 0 | 0 | |
16/06/2009 |
3.98
|
19,680 | 4.17 | 4.17 | 3.98 | 100 | 0 | 0 | |
15/06/2009 |
4.17
|
116,880 | 4.37 | 4.37 | 4.17 | 0 | 0 | 0 | |
12/06/2009 |
4.37
|
115,420 | 4.37 | 4.56 | 4.37 | 0 | 0 | 0 | |
11/06/2009 |
4.37
|
84,930 | 4.17 | 4.37 | 4.14 | 0 | 3,000 | 0 | |
10/06/2009 |
4.17
|
155,080 | 4.37 | 4.37 | 4.17 | 0 | 30 | 0 | |
09/06/2009 |
4.37
|
255,330 | 4.17 | 4.37 | 4.26 | 0 | 0 | 0 | |
08/06/2009 |
4.17
|
44,230 | 3.98 | 4.17 | 4.17 | 0 | 800 | 0 | |
05/06/2009 |
3.98
|
179,160 | 3.81 | 3.98 | 3.98 | 3,000 | 0 | 0 | |
04/06/2009 |
3.81
|
150,440 | 3.65 | 3.81 | 3.68 | 0 | 0 | 0 | |
03/06/2009 |
3.65
|
62,550 | 3.76 | 3.76 | 3.62 | 0 | 0 | 0 | |
02/06/2009 |
3.76
|
59,010 | 3.59 | 3.76 | 3.76 | 0 | 0 | 0 | |
01/06/2009 |
3.59
|
28,420 | 3.43 | 3.59 | 3.54 | 0 | 0 | 0 | |
29/05/2009 |
3.43
|
66,860 | 3.43 | 3.48 | 3.32 | 1,800 | 10,890 | 0 | |
28/05/2009 |
3.43
|
109,880 | 3.59 | 3.59 | 3.43 | 0 | 18,660 | 0 | |
27/05/2009 |
3.59
|
107,290 | 3.70 | 3.81 | 3.59 | 0 | 0 | 0 | |
26/05/2009 |
3.70
|
117,320 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 | |
25/05/2009 |
3.90
|
177,280 | 3.73 | 3.90 | 3.56 | 0 | 0 | 0 | |
22/05/2009 |
3.73
|
53,560 | 3.92 | 3.92 | 3.73 | 0 | 0 | 0 | |
21/05/2009 |
3.92
|
199,370 | 3.76 | 3.92 | 3.87 | 0 | 0 | 0 | |
20/05/2009 |
3.76
|
119,160 | 3.59 | 3.76 | 3.70 | 0 | 0 | 0 | |
19/05/2009 |
3.59
|
160,910 | 3.43 | 3.59 | 3.59 | 0 | 0 | 0 | |
18/05/2009 |
3.43
|
122,780 | 3.29 | 3.43 | 3.29 | 0 | 0 | 0 | |
15/05/2009 |
3.29
|
152,110 | 3.15 | 3.29 | 3.18 | 0 | 0 | 0 | |
14/05/2009 |
3.15
|
117,550 | 3.29 | 3.29 | 3.15 | 0 | 0 | 0 | |
13/05/2009 |
3.29
|
180,140 | 3.15 | 3.29 | 3.23 | 30 | 0 | 0 | |
12/05/2009 |
3.15
|
110,550 | 3.01 | 3.15 | 3.07 | 0 | 0 | 0 | |
11/05/2009 |
3.01
|
100,690 | 2.87 | 3.01 | 2.90 | 0 | 0 | 0 | |
08/05/2009 |
2.87
|
73,590 | 2.85 | 2.90 | 2.82 | 0 | 0 | 0 | |
07/05/2009 |
2.85
|
76,510 | 2.74 | 2.85 | 2.82 | 0 | 0 | 0 | |
06/05/2009 |
2.74
|
65,280 | 2.87 | 2.87 | 2.74 | 0 | 0 | 0 | |
05/05/2009 |
2.87
|
64,220 | 2.90 | 3.04 | 2.87 | 0 | 0 | 0 | |
04/05/2009 |
2.90
|
46,340 | 2.76 | 2.90 | 2.87 | 0 | 0 | 0 | |
29/04/2009 |
2.76
|
29,150 | 2.76 | 2.79 | 2.68 | 0 | 0 | 0 | |
28/04/2009 |
2.76
|
11,830 | 2.76 | 2.79 | 2.68 | 0 | 0 | 0 | |
27/04/2009 |
2.76
|
14,670 | 2.71 | 2.82 | 2.60 | 0 | 0 | 0 | |
24/04/2009 |
2.71
|
26,670 | 2.79 | 2.87 | 2.65 | 0 | 0 | 0 | |
23/04/2009 |
2.79
|
15,210 | 2.79 | 2.87 | 2.74 | 0 | 0 | 0 | |
22/04/2009 |
2.79
|
84,550 | 2.68 | 2.79 | 2.57 | 0 | 0 | 0 | |
21/04/2009 |
2.68
|
55,170 | 2.82 | 2.82 | 2.68 | 0 | 0 | 0 | |
20/04/2009 |
2.82
|
20,520 | 2.96 | 2.96 | 2.82 | 0 | 0 | 0 | |
17/04/2009 |
2.96
|
106,580 | 3.09 | 3.09 | 2.96 | 0 | 0 | 0 | |
16/04/2009 |
3.09
|
237,210 | 3.21 | 3.21 | 3.07 | 0 | 1,000 | 0 | |
15/04/2009 |
3.21
|
160,230 | 3.37 | 3.37 | 3.21 | 1,000 | 30 | 0 | |
14/04/2009 |
3.37
|
149,290 | 3.23 | 3.37 | 3.18 | 450 | 0 | 0 | |
13/04/2009 |
3.23
|
1,130 | 3.09 | 3.23 | 3.23 | 0 | 0 | 0 | |
10/04/2009 |
3.09
|
39,110 | 2.96 | 3.09 | 3.09 | 0 | 25,930 | 0 | |
09/04/2009 |
2.96
|
62,150 | 2.82 | 2.96 | 2.96 | 0 | 0 | 0 | |
08/04/2009 |
2.82
|
317,240 | 2.71 | 2.82 | 2.63 | 0 | 154,660 | 0 | |
07/04/2009 |
2.71
|
103,000 | 2.60 | 2.71 | 2.54 | 30 | 0 | 0 | |
03/04/2009 |
2.60
|
71,950 | 2.49 | 2.60 | 2.51 | 0 | 0 | 0 | |
02/04/2009 |
2.49
|
32,660 | 2.46 | 2.54 | 2.49 | 0 | 0 | 0 | |
01/04/2009 |
2.46
|
13,660 | 2.40 | 2.46 | 2.43 | 0 | 0 | 0 | |
31/03/2009 |
2.40
|
2,930 | 2.38 | 2.46 | 2.38 | 0 | 0 | 0 | |
30/03/2009 |
2.38
|
7,500 | 2.40 | 2.40 | 2.35 | 0 | 0 | 0 | |
27/03/2009 |
2.40
|
19,530 | 2.43 | 2.49 | 2.40 | 0 | 0 | 0 | |
26/03/2009 |
2.43
|
5,060 | 2.49 | 2.49 | 2.43 | 0 | 1,130 | 0 | |
25/03/2009: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
25/03/2009 |
2.49
|
20,590 | 2.43 | 2.49 | 2.35 | 0 | 0 | 0 | |
24/03/2009 |
2.43
|
22,990 | 2.38 | 2.46 | 2.38 | 0 | 0 | 0 | |
23/03/2009 |
2.38
|
13,100 | 2.41 | 2.41 | 2.33 | 0 | 0 | 0 | |
20/03/2009 |
2.41
|
10,210 | 2.41 | 2.43 | 2.41 | 0 | 0 | 0 | |
19/03/2009 |
2.41
|
34,930 | 2.41 | 2.48 | 2.41 | 0 | 0 | 0 | |
18/03/2009 |
2.41
|
67,750 | 2.33 | 2.43 | 2.41 | 0 | 0 | 0 | |
17/03/2009 |
2.33
|
24,940 | 2.22 | 2.33 | 2.30 | 0 | 0 | 0 | |
16/03/2009 |
2.22
|
6,300 | 2.22 | 2.22 | 2.17 | 0 | 0 | 0 | |
13/03/2009 |
2.22
|
1,460 | 2.22 | 2.28 | 2.22 | 0 | 0 | 0 | |
12/03/2009 |
2.22
|
31,700 | 2.33 | 2.33 | 2.22 | 0 | 0 | 0 | |
11/03/2009 |
2.33
|
9,010 | 2.25 | 2.33 | 2.22 | 0 | 0 | 0 | |
10/03/2009 |
2.25
|
35,010 | 2.15 | 2.25 | 2.15 | 0 | 0 | 0 | |
09/03/2009 |
2.15
|
5,510 | 2.22 | 2.22 | 2.15 | 0 | 0 | 0 | |
06/03/2009 |
2.22
|
1,020 | 2.22 | 2.22 | 2.12 | 500 | 0 | 0 | |
05/03/2009 |
2.22
|
14,370 | 2.12 | 2.22 | 2.12 | 0 | 0 | 0 | |
04/03/2009 |
2.12
|
100 | 2.10 | 2.12 | 2.10 | 0 | 0 | 0 | |
03/03/2009 |
2.10
|
5,010 | 2.07 | 2.10 | 2.04 | 0 | 0 | 0 | |
02/03/2009 |
2.07
|
5,220 | 2.04 | 2.07 | 2.04 | 0 | 1,000 | 0 | |
27/02/2009 |
2.04
|
6,610 | 2.12 | 2.12 | 2.04 | 0 | 0 | 0 | |
26/02/2009 |
2.12
|
17,200 | 2.07 | 2.12 | 2.02 | 0 | 2,000 | 0 | |
25/02/2009 |
2.07
|
9,320 | 1.99 | 2.07 | 1.99 | 0 | 0 | 0 | |
24/02/2009 |
1.99
|
40,420 | 1.99 | 1.99 | 1.91 | 300 | 0 | 0 | |
23/02/2009 |
1.99
|
14,100 | 1.99 | 1.99 | 1.91 | 0 | 0 | 0 | |
20/02/2009 |
1.99
|
5,430 | 1.91 | 1.99 | 1.91 | 0 | 0 | 0 | |
19/02/2009 |
1.91
|
13,220 | 1.94 | 1.97 | 1.91 | 0 | 0 | 0 | |
18/02/2009 |
1.94
|
7,560 | 1.99 | 1.99 | 1.94 | 0 | 0 | 0 | |
17/02/2009 |
1.99
|
2,240 | 1.91 | 1.99 | 1.94 | 0 | 0 | 0 | |
16/02/2009 |
1.91
|
13,910 | 1.97 | 2.02 | 1.91 | 0 | 10,860 | 0 | |
13/02/2009 |
1.97
|
46,140 | 2.04 | 2.04 | 1.97 | 0 | 45,140 | 0 | |
12/02/2009 |
2.04
|
23,320 | 2.15 | 2.20 | 2.04 | 0 | 16,000 | 0 | |
11/02/2009 |
2.15
|
3,700 | 2.20 | 2.20 | 2.15 | 0 | 0 | 0 | |
10/02/2009 |
2.20
|
8,890 | 2.22 | 2.22 | 2.15 | 0 | 0 | 0 | |
09/02/2009 |
2.22
|
1,380 | 2.20 | 2.25 | 2.22 | 0 | 0 | 0 | |
06/02/2009 |
2.20
|
2,790 | 2.17 | 2.22 | 2.10 | 0 | 0 | 0 | |
05/02/2009 |
2.17
|
12,010 | 2.28 | 2.28 | 2.17 | 0 | 0 | 0 |