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 | 0% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-21) |
2.10 | 6.80% | 1,500 | 264 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-25) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-09-30) |
3.39 | 11.44% | 83,767 | 455 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-05) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-16) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2009 |
4.90
|
2,100 | 4.96 | 4.96 | 4.83 | 700 | 0 | 0 | |
02/07/2009 |
4.96
|
1,200 | 4.83 | 4.96 | 4.83 | 0 | 0 | 0 | |
01/07/2009 |
4.83
|
1,400 | 4.81 | 4.83 | 4.83 | 500 | 0 | 0 | |
30/06/2009 |
4.81
|
6,500 | 5.17 | 5.17 | 4.81 | 900 | 0 | 0 | |
29/06/2009 |
5.17
|
100 | 5.24 | 5.24 | 5.17 | 100 | 0 | 0 | |
26/06/2009 |
5.24
|
1,300 | 4.98 | 5.24 | 5.10 | 0 | 0 | 0 | |
25/06/2009 |
4.98
|
16,500 | 5.01 | 5.24 | 4.96 | 0 | 0 | 0 | |
24/06/2009 |
5.01
|
6,100 | 4.68 | 5.01 | 4.69 | 700 | 500 | 0 | |
23/06/2009 |
4.68
|
8,900 | 5.01 | 5.01 | 4.68 | 1,300 | 500 | 0 | |
22/06/2009 |
5.01
|
35,400 | 5.24 | 5.24 | 5.01 | 16,500 | 0 | 0 | |
19/06/2009 |
5.24
|
3,400 | 5.52 | 5.72 | 5.24 | 2,000 | 1,100 | 0 | |
18/06/2009 |
5.52
|
7,900 | 5.30 | 5.61 | 5.38 | 0 | 0 | 0 | |
17/06/2009 |
5.30
|
62,200 | 5.41 | 5.41 | 4.96 | 0 | 0 | 0 | |
08/06/2009 |
5.41
|
34,370 | 5.16 | 5.41 | 5.39 | 7,670 | 500 | 0 | |
05/06/2009 |
5.16
|
37,070 | 4.92 | 5.16 | 5.16 | 4,190 | 0 | 0 | |
04/06/2009 |
4.92
|
25,370 | 4.69 | 4.92 | 4.92 | 4,500 | 0 | 0 | |
03/06/2009 |
4.69
|
13,790 | 4.59 | 4.69 | 4.50 | 1,000 | 1,110 | 0 | |
02/06/2009 |
4.59
|
13,290 | 4.76 | 4.96 | 4.59 | 0 | 0 | 0 | |
01/06/2009 |
4.76
|
14,450 | 4.58 | 4.76 | 4.56 | 0 | 0 | 0 | |
29/05/2009 |
4.58
|
14,160 | 4.74 | 4.94 | 4.54 | 0 | 0 | 0 | |
28/05/2009 |
4.74
|
19,900 | 4.74 | 4.95 | 4.74 | 600 | 0 | 0 | |
27/05/2009 |
4.74
|
30,120 | 4.52 | 4.74 | 4.69 | 0 | 0 | 0 | |
26/05/2009 |
4.52
|
33,880 | 4.32 | 4.52 | 4.32 | 27,960 | 0 | 0 | |
25/05/2009 |
4.32
|
17,930 | 4.12 | 4.32 | 4.26 | 0 | 0 | 0 | |
22/05/2009 |
4.12
|
8,060 | 4.11 | 4.12 | 4.11 | 0 | 100 | 0 | |
21/05/2009 |
4.11
|
16,540 | 4.32 | 4.32 | 4.11 | 110 | 0 | 0 | |
20/05/2009 |
4.32
|
15,890 | 4.29 | 4.43 | 4.28 | 0 | 0 | 0 | |
19/05/2009 |
4.29
|
32,500 | 4.12 | 4.32 | 4.21 | 0 | 0 | 0 | |
18/05/2009 |
4.12
|
21,240 | 4.12 | 4.25 | 4.00 | 0 | 0 | 0 | |
15/05/2009 |
4.12
|
27,190 | 3.93 | 4.12 | 4.00 | 10,000 | 0 | 0 | |
14/05/2009 |
3.93
|
5,790 | 3.93 | 4.00 | 3.92 | 0 | 0 | 0 | |
13/05/2009 |
3.93
|
10,130 | 3.96 | 4.00 | 3.93 | 800 | 0 | 0 | |
12/05/2009 |
3.96
|
8,800 | 4.03 | 4.03 | 3.89 | 0 | 0 | 0 | |
11/05/2009 |
4.03
|
3,600 | 4.14 | 4.14 | 4.03 | 0 | 0 | 0 | |
08/05/2009 |
4.14
|
14,160 | 4.19 | 4.19 | 4.07 | 0 | 0 | 0 | |
07/05/2009 |
4.19
|
17,450 | 4.04 | 4.21 | 4.14 | 0 | 0 | 0 | |
06/05/2009 |
4.04
|
10,330 | 4.25 | 4.25 | 4.04 | 100 | 0 | 0 | |
05/05/2009 |
4.25
|
15,390 | 4.05 | 4.25 | 4.25 | 0 | 0 | 0 | |
04/05/2009 |
4.05
|
16,960 | 3.86 | 4.05 | 4.05 | 500 | 0 | 0 | |
29/04/2009 |
3.86
|
12,200 | 3.94 | 3.94 | 3.79 | 500 | 0 | 0 | |
28/04/2009 |
3.94
|
2,450 | 3.99 | 4.00 | 3.81 | 0 | 0 | 0 | |
27/04/2009 |
3.99
|
940 | 3.81 | 3.99 | 3.65 | 0 | 0 | 0 | |
24/04/2009 |
3.81
|
2,110 | 3.93 | 3.93 | 3.79 | 0 | 0 | 0 | |
23/04/2009 |
3.93
|
3,940 | 3.86 | 3.99 | 3.79 | 2,000 | 0 | 0 | |
22/04/2009 |
3.86
|
10,430 | 3.92 | 3.93 | 3.86 | 3,000 | 850 | 0 | |
21/04/2009 |
3.92
|
230 | 4.11 | 4.11 | 3.92 | 0 | 0 | 0 | |
20/04/2009 |
4.11
|
3,920 | 4.32 | 4.32 | 4.11 | 3,000 | 0 | 0 | |
17/04/2009 |
4.32
|
4,490 | 4.32 | 4.32 | 4.11 | 100 | 0 | 0 | |
16/04/2009 |
4.32
|
16,400 | 4.12 | 4.32 | 4.14 | 0 | 0 | 0 | |
15/04/2009 |
4.12
|
11,560 | 4.32 | 4.32 | 4.11 | 0 | 0 | 0 | |
14/04/2009 |
4.32
|
15,520 | 4.29 | 4.48 | 4.14 | 500 | 0 | 0 | |
13/04/2009 |
4.29
|
6,130 | 4.10 | 4.29 | 4.28 | 0 | 0 | 0 | |
10/04/2009 |
4.10
|
17,840 | 3.90 | 4.10 | 4.00 | 0 | 0 | 0 | |
09/04/2009 |
3.90
|
12,580 | 4.01 | 4.01 | 3.85 | 0 | 0 | 0 | |
08/04/2009 |
4.01
|
13,040 | 4.01 | 4.05 | 3.82 | 0 | 0 | 0 | |
07/04/2009 |
4.01
|
25,150 | 3.83 | 4.01 | 3.99 | 0 | 0 | 0 | |
03/04/2009 |
3.83
|
18,470 | 3.65 | 3.83 | 3.72 | 0 | 0 | 0 | |
02/04/2009 |
3.65
|
20,460 | 3.49 | 3.65 | 3.49 | 0 | 0 | 0 | |
01/04/2009 |
3.49
|
10,070 | 3.45 | 3.57 | 3.45 | 510 | 0 | 0 | |
31/03/2009 |
3.45
|
3,170 | 3.41 | 3.48 | 3.38 | 0 | 0 | 0 | |
30/03/2009 |
3.41
|
4,840 | 3.49 | 3.49 | 3.38 | 0 | 0 | 0 | |
27/03/2009 |
3.49
|
12,360 | 3.49 | 3.56 | 3.49 | 0 | 0 | 0 | |
26/03/2009 |
3.49
|
14,230 | 3.56 | 3.56 | 3.39 | 500 | 0 | 0 | |
25/03/2009 |
3.56
|
10,730 | 3.59 | 3.63 | 3.50 | 0 | 0 | 0 | |
24/03/2009 |
3.59
|
3,240 | 3.54 | 3.65 | 3.54 | 0 | 480 | 0 | |
23/03/2009 |
3.54
|
4,540 | 3.56 | 3.56 | 3.45 | 0 | 0 | 0 | |
20/03/2009 |
3.56
|
1,880 | 3.54 | 3.56 | 3.46 | 0 | 0 | 0 | |
19/03/2009 |
3.54
|
11,330 | 3.72 | 3.72 | 3.54 | 0 | 0 | 0 | |
18/03/2009 |
3.72
|
4,110 | 3.61 | 3.72 | 3.65 | 0 | 0 | 0 | |
17/03/2009 |
3.61
|
13,850 | 3.45 | 3.61 | 3.49 | 20 | 0 | 0 | |
16/03/2009 |
3.45
|
3,980 | 3.46 | 3.48 | 3.45 | 200 | 0 | 0 | |
13/03/2009 |
3.46
|
6,430 | 3.45 | 3.46 | 3.45 | 170 | 0 | 0 | |
12/03/2009 |
3.45
|
10,150 | 3.50 | 3.50 | 3.37 | 200 | 0 | 0 | |
11/03/2009 |
3.50
|
7,960 | 3.50 | 3.64 | 3.50 | 20 | 0 | 0 | |
10/03/2009 |
3.50
|
8,110 | 3.45 | 3.50 | 3.34 | 0 | 0 | 0 | |
09/03/2009 |
3.45
|
2,110 | 3.34 | 3.45 | 3.42 | 20 | 0 | 0 | |
06/03/2009 |
3.34
|
6,640 | 3.50 | 3.50 | 3.34 | 0 | 0 | 0 | |
05/03/2009 |
3.50
|
530 | 3.38 | 3.50 | 3.43 | 0 | 0 | 0 | |
04/03/2009 |
3.38
|
2,560 | 3.25 | 3.38 | 3.30 | 0 | 0 | 0 | |
03/03/2009 |
3.25
|
2,600 | 3.42 | 3.42 | 3.25 | 0 | 0 | 0 | |
02/03/2009 |
3.42
|
3,840 | 3.42 | 3.42 | 3.31 | 0 | 0 | 0 | |
27/02/2009 |
3.42
|
3,420 | 3.42 | 3.45 | 3.28 | 0 | 0 | 0 | |
26/02/2009 |
3.42
|
1,110 | 3.59 | 3.59 | 3.42 | 0 | 0 | 0 | |
25/02/2009: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
25/02/2009 |
3.59
|
4,470 | 3.46 | 3.63 | 3.45 | 0 | 0 | 0 | |
24/02/2009 |
3.46
|
8,320 | 3.63 | 3.63 | 3.46 | 20 | 0 | 0 | |
23/02/2009 |
3.63
|
6,580 | 3.76 | 3.76 | 3.63 | 50 | 0 | 0 | |
20/02/2009 |
3.76
|
3,630 | 3.83 | 3.83 | 3.65 | 0 | 0 | 0 | |
19/02/2009 |
3.83
|
7,420 | 3.76 | 3.86 | 3.76 | 0 | 0 | 0 | |
18/02/2009 |
3.76
|
23,390 | 3.70 | 3.88 | 3.65 | 0 | 0 | 0 | |
17/02/2009 |
3.70
|
6,240 | 3.52 | 3.70 | 3.70 | 0 | 0 | 0 | |
16/02/2009 |
3.52
|
2,680 | 3.52 | 3.57 | 3.41 | 0 | 0 | 0 | |
13/02/2009 |
3.52
|
1,630 | 3.52 | 3.60 | 3.45 | 0 | 0 | 0 | |
12/02/2009 |
3.52
|
2,300 | 3.54 | 3.62 | 3.52 | 0 | 0 | 0 | |
11/02/2009 |
3.54
|
2,190 | 3.54 | 3.54 | 3.52 | 0 | 0 | 0 | |
10/02/2009 |
3.54
|
2,430 | 3.63 | 3.63 | 3.50 | 0 | 0 | 0 | |
09/02/2009 |
3.63
|
930 | 3.57 | 3.68 | 3.51 | 0 | 0 | 0 | |
06/02/2009 |
3.57
|
3,100 | 3.52 | 3.57 | 3.45 | 0 | 0 | 0 | |
05/02/2009 |
3.52
|
4,840 | 3.62 | 3.63 | 3.51 | 0 | 0 | 0 | |
04/02/2009 |
3.62
|
13,490 | 3.56 | 3.63 | 3.39 | 0 | 0 | 0 | |
03/02/2009 |
3.56
|
2,980 | 3.70 | 3.70 | 3.51 | 0 | 0 | 0 |