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) |
-3.15 | -12.88% | 71,077,700 | 369,600 | 8.2 |
20.35
24.70
21.30
|
2 tháng
(2024-07-22) |
-5.20 | -19.62% | 126,599,900 | -817,900 | -24.3 |
20.35
27.50
21.30
|
3 tháng
(2024-06-21) |
-2.93 | -12.07% | 164,139,800 | -1,252,500 | -41.1 |
20.35
28.10
21.30
|
6 tháng
(2024-03-25) |
4.02 | 23.25% | 227,083,600 | -753,950 | -22.4 |
17.28
28.10
21.30
|
12 tháng
(2023-09-25) |
9.97 | 87.93% | 364,291,700 | 314,950 | 10.4 |
9.90
28.10
21.30
|
24 tháng
(2022-09-30) |
10.62 | 99.39% | 535,736,000 | -4,086,919 | -72.9 |
6.25
28.10
21.30
|
36 tháng
(2021-10-05) |
7.40 | 53.22% | 756,667,800 | -2,283,889 | -29.9 |
6.25
28.10
21.30
|
60 tháng
(2019-10-16) |
14.11 | 196.34% | 1,107,018,620 | 182,831 | 50.3 |
4.81
28.10
21.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2009 |
3.14
|
202,260 | 3.29 | 3.29 | 3.14 | 400 | 15,160 | 0 | |
30/06/2009 |
3.29
|
117,980 | 3.47 | 3.47 | 3.29 | 0 | 300 | 0 | |
29/06/2009 |
3.47
|
210,420 | 3.34 | 3.49 | 3.23 | 600 | 510 | 0 | |
26/06/2009 |
3.34
|
374,700 | 3.51 | 3.51 | 3.34 | 16,380 | 5,500 | 0 | |
25/06/2009 |
3.51
|
321,740 | 3.68 | 3.68 | 3.51 | 850 | 7,940 | 0 | |
24/06/2009 |
3.68
|
698,200 | 3.55 | 3.73 | 3.55 | 25,010 | 5,650 | 0 | |
23/06/2009 |
3.55
|
21,400 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 | |
22/06/2009 |
3.73
|
750,270 | 3.92 | 3.94 | 3.73 | 40,000 | 400 | 0 | |
19/06/2009 |
3.92
|
54,000 | 3.75 | 3.92 | 3.92 | 0 | 0 | 0 | |
18/06/2009 |
3.75
|
72,960 | 3.57 | 3.75 | 3.75 | 0 | 4,930 | 0 | |
17/06/2009 |
3.57
|
492,470 | 3.42 | 3.57 | 3.51 | 300 | 6,460 | 0 | |
16/06/2009 |
3.42
|
584,620 | 3.27 | 3.42 | 3.27 | 100 | 10,290 | 0 | |
15/06/2009 |
3.27
|
582,620 | 3.12 | 3.27 | 3.27 | 3,020 | 2,780 | 0 | |
12/06/2009 |
3.12
|
23,080 | 2.99 | 3.12 | 3.12 | 0 | 10 | 0 | |
11/06/2009 |
2.99
|
17,810 | 2.86 | 2.99 | 2.99 | 0 | 710 | 0 | |
10/06/2009 |
2.86
|
1,020,710 | 2.73 | 2.86 | 2.73 | 24,310 | 150 | 0 | |
09/06/2009 |
2.73
|
116,830 | 2.60 | 2.73 | 2.73 | 0 | 12,090 | 0 | |
08/06/2009 |
2.60
|
5,800 | 2.49 | 2.60 | 2.60 | 0 | 1,030 | 0 | |
05/06/2009 |
2.49
|
23,370 | 2.38 | 2.49 | 2.49 | 0 | 30 | 0 | |
04/06/2009 |
2.38
|
84,060 | 2.27 | 2.38 | 2.38 | 100 | 270 | 0 | |
03/06/2009 |
2.27
|
388,560 | 2.17 | 2.27 | 2.17 | 2,390 | 1,060 | 0 | |
02/06/2009 |
2.17
|
12,020 | 2.07 | 2.17 | 2.17 | 0 | 310 | 0 | |
01/06/2009 |
2.07
|
82,970 | 1.98 | 2.07 | 2.06 | 300 | 0 | 0 | |
29/05/2009 |
1.98
|
216,390 | 2.08 | 2.08 | 1.98 | 1,300 | 0 | 0 | |
28/05/2009 |
2.08
|
118,830 | 2.19 | 2.19 | 2.08 | 3,400 | 0 | 0 | |
27/05/2009 |
2.19
|
162,500 | 2.23 | 2.23 | 2.12 | 4,520 | 2,600 | 0 | |
26/05/2009 |
2.23
|
224,410 | 2.14 | 2.23 | 2.17 | 3,000 | 5,320 | 0 | |
25/05/2009 |
2.14
|
171,130 | 2.04 | 2.14 | 2.14 | 100 | 550 | 0 | |
22/05/2009 |
2.04
|
414,770 | 2.14 | 2.23 | 2.03 | 3,660 | 2,300 | 0 | |
21/05/2009 |
2.14
|
232,720 | 2.04 | 2.14 | 2.04 | 0 | 4,000 | 0 | |
20/05/2009 |
2.04
|
287,580 | 1.94 | 2.04 | 1.99 | 12,870 | 430 | 0 | |
19/05/2009 |
1.94
|
24,400 | 1.85 | 1.94 | 1.94 | 0 | 200 | 0 | |
18/05/2009 |
1.85
|
275,430 | 1.76 | 1.85 | 1.78 | 590 | 1,690 | 0 | |
15/05/2009 |
1.76
|
141,940 | 1.68 | 1.76 | 1.75 | 4,000 | 1,200 | 0 | |
14/05/2009 |
1.68
|
168,240 | 1.69 | 1.69 | 1.63 | 0 | 9,150 | 0 | |
13/05/2009 |
1.69
|
153,250 | 1.69 | 1.73 | 1.69 | 1,920 | 600 | 0 | |
12/05/2009 |
1.69
|
187,150 | 1.61 | 1.69 | 1.56 | 0 | 5,050 | 0 | |
11/05/2009 |
1.61
|
120,510 | 1.60 | 1.63 | 1.60 | 11,210 | 0 | 0 | |
08/05/2009 |
1.60
|
98,460 | 1.60 | 1.67 | 1.60 | 0 | 0 | 0 | |
07/05/2009 |
1.60
|
99,840 | 1.52 | 1.60 | 1.56 | 2,940 | 6,100 | 0 | |
06/05/2009 |
1.52
|
137,470 | 1.59 | 1.60 | 1.52 | 9,180 | 100 | 0 | |
05/05/2009 |
1.59
|
20,230 | 1.52 | 1.59 | 1.59 | 9,750 | 0 | 0 | |
04/05/2009 |
1.52
|
14,950 | 1.45 | 1.52 | 1.52 | 760 | 4,000 | 0 | |
29/04/2009 |
1.45
|
43,560 | 1.41 | 1.45 | 1.41 | 100 | 2,000 | 0 | |
28/04/2009 |
1.41
|
50,290 | 1.34 | 1.41 | 1.32 | 1,500 | 15,940 | 0 | |
27/04/2009 |
1.34
|
69,270 | 1.34 | 1.34 | 1.34 | 6,620 | 0 | 0 | |
24/04/2009 |
1.34
|
110,830 | 1.40 | 1.40 | 1.34 | 3,200 | 1,630 | 0 | |
23/04/2009 |
1.40
|
38,220 | 1.45 | 1.45 | 1.39 | 0 | 0 | 0 | |
22/04/2009 |
1.45
|
78,720 | 1.38 | 1.45 | 1.35 | 0 | 0 | 0 | |
21/04/2009 |
1.38
|
49,460 | 1.45 | 1.45 | 1.38 | 60 | 1,300 | 0 | |
20/04/2009 |
1.45
|
18,400 | 1.52 | 1.52 | 1.45 | 0 | 340 | 0 | |
17/04/2009 |
1.52
|
183,240 | 1.60 | 1.60 | 1.52 | 1,300 | 1,000 | 0 | |
16/04/2009 |
1.60
|
266,930 | 1.67 | 1.69 | 1.59 | 4,750 | 5,360 | 0 | |
15/04/2009 |
1.67
|
122,630 | 1.76 | 1.76 | 1.67 | 4,540 | 0 | 0 | |
14/04/2009 |
1.76
|
195,670 | 1.78 | 1.85 | 1.69 | 2,010 | 500 | 0 | |
13/04/2009: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
13/04/2009 |
1.78
|
53,110 | 1.69 | 1.78 | 1.78 | 0 | 0 | 0 | |
10/04/2009 |
1.69
|
182,440 | 1.62 | 1.69 | 1.69 | 9,450 | 0 | 0 | |
09/04/2009 |
1.62
|
118,430 | 1.60 | 1.63 | 1.57 | 2,690 | 0 | 0 | |
08/04/2009 |
1.60
|
289,260 | 1.58 | 1.66 | 1.59 | 300 | 7,960 | 0 | |
07/04/2009 |
1.58
|
187,320 | 1.51 | 1.58 | 1.55 | 3,580 | 530 | 0 | |
03/04/2009 |
1.51
|
236,040 | 1.45 | 1.52 | 1.47 | 7,290 | 0 | 0 | |
02/04/2009 |
1.45
|
88,110 | 1.38 | 1.45 | 1.38 | 3,700 | 0 | 0 | |
01/04/2009 |
1.38
|
99,460 | 1.36 | 1.40 | 1.35 | 0 | 0 | 0 | |
31/03/2009 |
1.36
|
147,270 | 1.43 | 1.43 | 1.36 | 50 | 13,640 | 0 | |
30/03/2009 |
1.43
|
129,570 | 1.43 | 1.49 | 1.39 | 50 | 0 | 0 | |
27/03/2009 |
1.43
|
219,110 | 1.39 | 1.46 | 1.40 | 1,870 | 0 | 0 | |
26/03/2009 |
1.39
|
127,830 | 1.33 | 1.39 | 1.38 | 16,450 | 720 | 0 | |
25/03/2009 |
1.33
|
175,870 | 1.27 | 1.33 | 1.26 | 31,020 | 50 | 0 | |
24/03/2009 |
1.27
|
18,100 | 1.21 | 1.27 | 1.27 | 10,000 | 0 | 0 | |
23/03/2009 |
1.21
|
56,570 | 1.26 | 1.26 | 1.21 | 130 | 0 | 0 | |
20/03/2009 |
1.26
|
46,380 | 1.26 | 1.28 | 1.25 | 100 | 0 | 0 | |
19/03/2009 |
1.26
|
69,100 | 1.32 | 1.34 | 1.26 | 6,600 | 0 | 0 | |
18/03/2009 |
1.32
|
57,810 | 1.26 | 1.32 | 1.30 | 3,770 | 0 | 0 | |
17/03/2009 |
1.26
|
54,510 | 1.21 | 1.26 | 1.24 | 0 | 0 | 0 | |
16/03/2009 |
1.21
|
17,640 | 1.20 | 1.21 | 1.19 | 800 | 1,500 | 0 | |
13/03/2009 |
1.20
|
12,150 | 1.18 | 1.20 | 1.19 | 380 | 0 | 0 | |
12/03/2009 |
1.18
|
17,050 | 1.21 | 1.22 | 1.16 | 0 | 0 | 0 | |
11/03/2009 |
1.21
|
38,900 | 1.19 | 1.25 | 1.21 | 100 | 0 | 0 | |
10/03/2009 |
1.19
|
25,540 | 1.18 | 1.20 | 1.16 | 0 | 2,000 | 0 | |
09/03/2009 |
1.18
|
16,530 | 1.18 | 1.21 | 1.17 | 100 | 0 | 0 | |
06/03/2009 |
1.18
|
8,140 | 1.18 | 1.18 | 1.15 | 100 | 0 | 0 | |
05/03/2009 |
1.18
|
30,560 | 1.15 | 1.20 | 1.16 | 0 | 500 | 0 | |
04/03/2009 |
1.15
|
14,550 | 1.14 | 1.16 | 1.12 | 500 | 0 | 0 | |
03/03/2009 |
1.14
|
30,960 | 1.18 | 1.18 | 1.13 | 0 | 0 | 0 | |
02/03/2009 |
1.18
|
22,140 | 1.19 | 1.20 | 1.16 | 100 | 0 | 0 | |
27/02/2009 |
1.19
|
26,720 | 1.16 | 1.19 | 1.14 | 100 | 0 | 0 | |
26/02/2009 |
1.16
|
21,800 | 1.12 | 1.16 | 1.08 | 0 | 0 | 0 | |
25/02/2009 |
1.12
|
39,550 | 1.07 | 1.12 | 1.10 | 0 | 800 | 0 | |
24/02/2009 |
1.07
|
38,830 | 1.12 | 1.12 | 1.07 | 200 | 0 | 0 | |
23/02/2009 |
1.12
|
49,060 | 1.17 | 1.17 | 1.12 | 0 | 11,500 | 0 | |
20/02/2009 |
1.17
|
16,230 | 1.20 | 1.20 | 1.16 | 0 | 0 | 0 | |
19/02/2009 |
1.20
|
66,590 | 1.19 | 1.22 | 1.16 | 0 | 0 | 0 | |
18/02/2009 |
1.19
|
29,930 | 1.19 | 1.22 | 1.14 | 0 | 11,570 | 0 | |
17/02/2009 |
1.19
|
64,420 | 1.23 | 1.23 | 1.18 | 2,000 | 25,860 | 0 | |
16/02/2009 |
1.23
|
36,890 | 1.25 | 1.26 | 1.23 | 0 | 13,530 | 0 | |
13/02/2009 |
1.25
|
37,600 | 1.28 | 1.28 | 1.25 | 0 | 2,000 | 0 | |
12/02/2009 |
1.28
|
44,080 | 1.29 | 1.29 | 1.28 | 360 | 0 | 0 | |
11/02/2009 |
1.29
|
26,090 | 1.33 | 1.33 | 1.28 | 0 | 0 | 0 | |
10/02/2009 |
1.33
|
64,410 | 1.29 | 1.33 | 1.28 | 750 | 6,700 | 0 | |
09/02/2009 |
1.29
|
40,850 | 1.23 | 1.29 | 1.29 | 1,600 | 0 | 0 |