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) |
-0.70 | -5.98% | 697,000 | -65,000 | -0.7 |
11
11.70
11
|
2 tháng
(2024-07-22) |
-1 | -8.33% | 2,608,300 | -108,800 | -1.2 |
11
12
11
|
3 tháng
(2024-06-21) |
-1.50 | -12% | 6,073,400 | 66,182 | 0.9 |
11
12.60
11
|
6 tháng
(2024-03-25) |
-0.93 | -7.80% | 19,662,837 | 106,182 | 1.4 |
8.92
13.53
11
|
12 tháng
(2023-09-25) |
0.01 | 0.08% | 36,305,400 | 461,433 | 5.9 |
8.92
13.53
11
|
24 tháng
(2022-09-30) |
-1.21 | -9.93% | 99,834,202 | 469,199 | 5.9 |
4.59
13.53
11
|
36 tháng
(2021-10-05) |
-13.36 | -54.84% | 203,482,861 | 226,998 | 0.2 |
4.59
25.16
11
|
60 tháng
(2019-10-16) |
6.41 | 139.40% | 298,338,320 | 19,625 | -2.9 |
4.32
25.16
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
1.78
|
42,600 | 1.72 | 1.78 | 1.69 | 0 | 0 | 0 | |
01/07/2009 |
1.71
|
34,100 | 1.78 | 1.78 | 1.71 | 600 | 200 | 0 | |
30/06/2009 |
1.85
|
25,900 | 1.91 | 1.91 | 1.82 | 0 | 0 | 0 | |
29/06/2009 |
1.88
|
12,200 | 1.91 | 1.94 | 1.88 | 0 | 0 | 0 | |
26/06/2009 |
1.96
|
16,100 | 1.94 | 1.97 | 1.92 | 2,000 | 0 | 0 | |
25/06/2009 |
1.94
|
38,600 | 2.04 | 2.04 | 1.91 | 2,000 | 500 | 0 | |
24/06/2009 |
1.93
|
22,500 | 1.74 | 1.93 | 1.70 | 500 | 400 | 0 | |
23/06/2009 |
1.80
|
66,000 | 1.80 | 1.82 | 1.80 | 3,800 | 0 | 0 | |
22/06/2009 |
1.93
|
60,400 | 2.02 | 2.02 | 1.93 | 1,300 | 0 | 0 | |
19/06/2009 |
2.10
|
41,200 | 2.17 | 2.17 | 2.02 | 0 | 0 | 0 | |
18/06/2009 |
2.03
|
53,300 | 1.99 | 2.03 | 1.99 | 1,700 | 0 | 0 | |
17/06/2009 |
2.10
|
84,500 | 1.87 | 2.10 | 1.87 | 0 | 500 | 0 | |
16/06/2009 |
2.01
|
30,800 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
15/06/2009 |
2.15
|
43,500 | 2.30 | 2.30 | 2.15 | 0 | 2,700 | 0 | |
12/06/2009 |
2.26
|
137,800 | 2.46 | 2.46 | 2.25 | 0 | 5,000 | 0 | |
11/06/2009 |
2.39
|
342,700 | 2.29 | 2.39 | 2.28 | 800 | 6,900 | 0 | |
10/06/2009 |
2.44
|
24,400 | 2.47 | 2.47 | 2.44 | 0 | 0 | 0 | |
09/06/2009 |
2.60
|
109,300 | 2.88 | 2.88 | 2.53 | 0 | 10,000 | 0 | |
08/06/2009 |
2.70
|
161,800 | 2.70 | 2.70 | 2.64 | 0 | 500 | 0 | |
05/06/2009 |
2.53
|
137,100 | 2.50 | 2.53 | 2.50 | 0 | 0 | 0 | |
04/06/2009 |
2.41
|
141,400 | 2.25 | 2.41 | 2.25 | 0 | 0 | 0 | |
03/06/2009 |
2.26
|
105,000 | 2.28 | 2.30 | 2.19 | 0 | 0 | 0 | |
02/06/2009 |
2.28
|
205,600 | 2.25 | 2.28 | 2.19 | 2,700 | 3,000 | 0 | |
01/06/2009 |
2.19
|
111,200 | 2.02 | 2.21 | 2.02 | 0 | 0 | 0 | |
29/05/2009 |
2.11
|
48,300 | 2.25 | 2.30 | 2.01 | 0 | 0 | 0 | |
28/05/2009 |
2.18
|
172,000 | 2.18 | 2.18 | 2.11 | 6,100 | 1,000 | 0 | |
27/05/2009 |
2.09
|
154,600 | 2.01 | 2.09 | 1.97 | 33,900 | 0 | 0 | |
26/05/2009 |
1.97
|
94,900 | 2.07 | 2.07 | 1.93 | 0 | 400 | 0 | |
25/05/2009 |
1.96
|
99,800 | 1.84 | 1.96 | 1.84 | 0 | 0 | 0 | |
22/05/2009 |
1.84
|
83,100 | 1.94 | 1.94 | 1.74 | 0 | 0 | 0 | |
21/05/2009 |
1.85
|
126,900 | 1.74 | 1.85 | 1.74 | 10,000 | 14,200 | 0 | |
20/05/2009 |
1.74
|
48,000 | 1.73 | 1.76 | 1.70 | 5,800 | 2,000 | 0 | |
19/05/2009 |
1.72
|
62,700 | 1.74 | 1.77 | 1.70 | 0 | 2,000 | 0 | |
18/05/2009 |
1.69
|
14,400 | 1.71 | 1.72 | 1.67 | 0 | 0 | 0 | |
15/05/2009 |
1.74
|
18,600 | 1.64 | 1.75 | 1.64 | 0 | 0 | 0 | |
14/05/2009 |
1.68
|
31,000 | 1.64 | 1.68 | 1.63 | 0 | 1,400 | 0 | |
13/05/2009 |
1.67
|
98,400 | 1.69 | 1.69 | 1.64 | 2,000 | 0 | 0 | |
12/05/2009 |
1.71
|
41,400 | 1.69 | 1.75 | 1.64 | 0 | 1,000 | 0 | |
11/05/2009 |
1.73
|
46,500 | 1.80 | 1.80 | 1.71 | 19,100 | 2,700 | 0 | |
08/05/2009 |
1.75
|
28,800 | 1.65 | 1.80 | 1.65 | 0 | 0 | 0 | |
07/05/2009 |
1.80
|
76,000 | 1.73 | 1.80 | 1.73 | 5,000 | 5,000 | 0 | |
06/05/2009 |
1.70
|
34,800 | 1.78 | 1.91 | 1.70 | 200 | 0 | 0 | |
05/05/2009 |
1.78
|
82,300 | 1.84 | 1.84 | 1.78 | 15,000 | 8,800 | 0 | |
04/05/2009 |
1.72
|
26,600 | 1.70 | 1.72 | 1.70 | 0 | 0 | 0 | |
29/04/2009 |
1.66
|
55,000 | 1.60 | 1.67 | 1.56 | 0 | 0 | 0 | |
28/04/2009 |
1.67
|
13,100 | 1.68 | 1.69 | 1.63 | 0 | 0 | 0 | |
27/04/2009 |
1.67
|
18,300 | 1.66 | 1.74 | 1.63 | 0 | 0 | 0 | |
24/04/2009 |
1.68
|
54,500 | 1.90 | 1.90 | 1.65 | 5,000 | 0 | 0 | |
23/04/2009 |
1.78
|
86,500 | 1.78 | 1.78 | 1.74 | 3,000 | 1,000 | 0 | |
22/04/2009 |
1.67
|
4,900 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
21/04/2009 |
1.65
|
78,600 | 1.53 | 1.65 | 1.53 | 0 | 0 | 0 | |
20/04/2009 |
1.64
|
14,300 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 | |
17/04/2009 |
1.74
|
46,300 | 1.91 | 1.91 | 1.74 | 600 | 1,600 | 0 | |
16/04/2009 |
1.81
|
77,700 | 1.94 | 1.97 | 1.81 | 5,000 | 0 | 0 | |
15/04/2009 |
1.93
|
38,400 | 1.97 | 1.97 | 1.93 | 0 | 0 | 0 | |
14/04/2009 |
2.05
|
69,100 | 2.14 | 2.16 | 2.05 | 0 | 0 | 0 | |
13/04/2009 |
2.06
|
62,900 | 2.06 | 2.06 | 2.03 | 0 | 500 | 0 | |
10/04/2009 |
1.93
|
91,700 | 1.91 | 1.93 | 1.91 | 0 | 0 | 0 | |
09/04/2009 |
1.80
|
47,100 | 1.85 | 1.87 | 1.78 | 1,900 | 0 | 0 | |
08/04/2009 |
1.75
|
60,600 | 1.88 | 1.88 | 1.75 | 0 | 0 | 0 | |
07/04/2009 |
1.94
|
80,300 | 1.82 | 1.94 | 1.80 | 0 | 1,900 | 0 | |
03/04/2009 |
1.82
|
144,700 | 1.79 | 1.82 | 1.77 | 0 | 0 | 0 | |
02/04/2009 |
1.71
|
35,500 | 1.74 | 1.75 | 1.67 | 1,000 | 0 | 0 | |
01/04/2009 |
1.67
|
24,400 | 1.67 | 1.68 | 1.64 | 1,000 | 0 | 0 | |
31/03/2009 |
1.63
|
16,800 | 1.56 | 1.63 | 1.56 | 1,100 | 0 | 0 | |
30/03/2009 |
1.58
|
17,200 | 1.58 | 1.62 | 1.57 | 0 | 0 | 0 | |
27/03/2009 |
1.62
|
34,600 | 1.69 | 1.69 | 1.61 | 0 | 0 | 0 | |
26/03/2009 |
1.66
|
15,600 | 1.67 | 1.74 | 1.64 | 0 | 0 | 0 | |
25/03/2009 |
1.67
|
25,300 | 1.66 | 1.71 | 1.63 | 0 | 0 | 0 | |
24/03/2009 |
1.67
|
26,000 | 1.56 | 1.67 | 1.63 | 0 | 2,000 | 0 | |
23/03/2009 |
1.57
|
13,600 | 1.64 | 1.58 | 1.55 | 0 | 0 | 0 | |
20/03/2009 |
1.59
|
39,800 | 1.69 | 1.69 | 1.59 | 2,000 | 0 | 0 | |
19/03/2009 |
1.62
|
32,500 | 1.74 | 1.74 | 1.62 | 0 | 0 | 0 | |
18/03/2009 |
1.74
|
47,900 | 1.63 | 1.74 | 1.67 | 1,100 | 0 | 0 | |
17/03/2009 |
1.65
|
27,600 | 1.57 | 1.66 | 1.57 | 600 | 0 | 0 | |
16/03/2009 |
1.57
|
15,600 | 1.58 | 1.58 | 1.55 | 1,800 | 0 | 0 | |
13/03/2009 |
1.57
|
17,600 | 1.58 | 1.62 | 1.57 | 0 | 0 | 0 | |
12/03/2009 |
1.55
|
21,100 | 1.61 | 1.61 | 1.55 | 0 | 0 | 0 | |
11/03/2009 |
1.61
|
35,500 | 1.51 | 1.61 | 1.59 | 11,000 | 0 | 0 | |
10/03/2009 |
1.53
|
33,000 | 1.46 | 1.56 | 1.47 | 0 | 0 | 0 | |
09/03/2009 |
1.47
|
18,100 | 1.47 | 1.49 | 1.44 | 0 | 0 | 0 | |
06/03/2009 |
1.47
|
3,800 | 1.49 | 1.48 | 1.46 | 0 | 0 | 0 | |
05/03/2009 |
1.49
|
7,100 | 1.46 | 1.52 | 1.46 | 0 | 0 | 0 | |
04/03/2009 |
1.47
|
13,300 | 1.43 | 1.47 | 1.46 | 0 | 0 | 0 | |
03/03/2009 |
1.43
|
27,100 | 1.46 | 1.45 | 1.36 | 100 | 0 | 0 | |
02/03/2009 |
1.46
|
20,100 | 1.47 | 1.49 | 1.43 | 0 | 1,500 | 0 | |
27/02/2009 |
1.48
|
6,400 | 1.41 | 1.48 | 1.46 | 0 | 0 | 0 | |
26/02/2009 |
1.45
|
14,200 | 1.45 | 1.45 | 1.37 | 0 | 0 | 0 | |
25/02/2009 |
1.47
|
40,300 | 1.37 | 1.47 | 1.40 | 100 | 0 | 0 | |
24/02/2009 |
1.35
|
42,200 | 1.44 | 1.46 | 1.35 | 1,000 | 0 | 0 | |
23/02/2009: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
23/02/2009 |
1.43
|
19,200 | 1.47 | 1.51 | 1.43 | 0 | 0 | 0 | |
20/02/2009 |
1.53
|
3,300 | 1.52 | 1.53 | 1.52 | 0 | 0 | 0 | |
19/02/2009 |
1.53
|
13,500 | 1.51 | 1.53 | 1.50 | 0 | 0 | 0 | |
18/02/2009 |
1.50
|
5,600 | 1.54 | 1.54 | 1.50 | 100 | 0 | 0 | |
17/02/2009 |
1.56
|
27,600 | 1.58 | 1.58 | 1.53 | 0 | 0 | 0 | |
16/02/2009 |
1.55
|
8,800 | 1.55 | 1.60 | 1.55 | 200 | 0 | 0 | |
13/02/2009 |
1.55
|
6,100 | 1.58 | 1.58 | 1.54 | 0 | 0 | 0 | |
12/02/2009 |
1.54
|
4,200 | 1.60 | 1.60 | 1.54 | 700 | 0 | 0 | |
11/02/2009 |
1.56
|
24,000 | 1.56 | 1.57 | 1.55 | 300 | 0 | 0 | |
10/02/2009 |
1.59
|
2,500 | 1.71 | 1.71 | 1.59 | 0 | 0 | 0 |