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) |
-3.30 | -11% | 3,200 | 100 | 0.0 |
26.70
30
26.70
|
2 tháng
(2024-07-22) |
0.90 | 3.49% | 7,900 | -400 | -0.0 |
25.80
30
26.70
|
3 tháng
(2024-06-21) |
-3 | -10.10% | 14,900 | 500 | 0.0 |
23.50
30
26.70
|
6 tháng
(2024-03-25) |
1.62 | 6.46% | 30,700 | 1,800 | 0.0 |
23.50
30
26.70
|
12 tháng
(2023-09-25) |
5.31 | 24.80% | 60,700 | -700 | -0.0 |
18.27
30
26.70
|
24 tháng
(2022-09-30) |
7.43 | 38.54% | 151,575 | 1,900 | 0.1 |
16.67
30
26.70
|
36 tháng
(2021-10-05) |
10.10 | 60.82% | 316,208 | -6,400 | -0.1 |
15.67
30
26.70
|
60 tháng
(2019-10-16) |
6.01 | 29.05% | 585,545 | -39,560 | -0.9 |
14.29
30
26.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
2.01
|
2,700 | 2.01 | 2.01 | 1.88 | 0 | 0 | 0 | |
01/07/2009 |
2.01
|
0 | 1.96 | 2.01 | 2.01 | 0 | 0 | 0 | |
30/06/2009 |
1.96
|
300 | 2.00 | 2.10 | 1.96 | 0 | 0 | 0 | |
29/06/2009 |
2.00
|
100 | 1.95 | 2.00 | 2.00 | 0 | 0 | 0 | |
26/06/2009 |
1.95
|
900 | 1.95 | 2.01 | 1.92 | 0 | 0 | 0 | |
25/06/2009 |
1.95
|
15,500 | 1.82 | 1.95 | 1.86 | 0 | 0 | 0 | |
24/06/2009 |
1.82
|
700 | 1.71 | 1.82 | 1.82 | 0 | 0 | 0 | |
23/06/2009 |
1.71
|
3,200 | 1.83 | 1.83 | 1.71 | 0 | 0 | 0 | |
22/06/2009 |
1.83
|
300 | 1.96 | 1.96 | 1.83 | 0 | 0 | 0 | |
19/06/2009 |
1.96
|
8,600 | 2.06 | 2.07 | 1.95 | 0 | 0 | 0 | |
18/06/2009 |
2.06
|
4,100 | 2.10 | 2.13 | 1.99 | 0 | 0 | 0 | |
17/06/2009 |
2.10
|
13,300 | 2.13 | 2.13 | 1.98 | 0 | 0 | 0 | |
16/06/2009 |
2.13
|
2,700 | 2.27 | 2.27 | 2.13 | 0 | 0 | 0 | |
15/06/2009 |
2.27
|
7,600 | 2.39 | 2.39 | 2.27 | 0 | 0 | 0 | |
12/06/2009 |
2.39
|
9,500 | 2.38 | 2.55 | 2.39 | 0 | 300 | 0 | |
11/06/2009 |
2.38
|
19,700 | 2.32 | 2.45 | 2.14 | 0 | 0 | 0 | |
10/06/2009 |
2.32
|
34,300 | 2.32 | 2.48 | 2.16 | 0 | 0 | 0 | |
09/06/2009 |
2.32
|
16,900 | 2.17 | 2.32 | 2.32 | 0 | 0 | 0 | |
08/06/2009 |
2.17
|
5,400 | 2.04 | 2.17 | 2.17 | 0 | 0 | 0 | |
05/06/2009 |
2.04
|
10,700 | 1.91 | 2.04 | 2.04 | 0 | 0 | 0 | |
04/06/2009 |
1.91
|
41,000 | 1.84 | 1.94 | 1.88 | 0 | 0 | 0 | |
03/06/2009 |
1.84
|
4,900 | 1.83 | 1.88 | 1.83 | 0 | 0 | 0 | |
02/06/2009 |
1.83
|
17,800 | 1.72 | 1.83 | 1.81 | 0 | 0 | 0 | |
01/06/2009 |
1.72
|
13,900 | 1.71 | 1.72 | 1.70 | 0 | 0 | 0 | |
29/05/2009 |
1.71
|
5,000 | 1.69 | 1.72 | 1.58 | 0 | 0 | 0 | |
28/05/2009 |
1.69
|
5,100 | 1.80 | 1.80 | 1.69 | 2,000 | 1,700 | 0 | |
27/05/2009 |
1.80
|
6,200 | 1.83 | 1.94 | 1.80 | 0 | 0 | 0 | |
26/05/2009 |
1.83
|
15,600 | 1.75 | 1.85 | 1.79 | 0 | 0 | 0 | |
25/05/2009 |
1.75
|
23,400 | 1.61 | 1.75 | 1.70 | 0 | 0 | 0 | |
22/05/2009 |
1.61
|
6,600 | 1.70 | 1.70 | 1.61 | 2,000 | 0 | 0 | |
21/05/2009 |
1.70
|
23,700 | 1.71 | 1.74 | 1.62 | 0 | 2,000 | 0 | |
20/05/2009 |
1.71
|
13,800 | 1.70 | 1.74 | 1.61 | 0 | 0 | 0 | |
19/05/2009 |
1.70
|
15,200 | 1.70 | 1.83 | 1.66 | 0 | 3,000 | 0 | |
18/05/2009 |
1.70
|
22,000 | 1.69 | 1.80 | 1.66 | 0 | 0 | 0 | |
15/05/2009 |
1.69
|
12,200 | 1.58 | 1.69 | 1.69 | 0 | 0 | 0 | |
14/05/2009 |
1.58
|
34,700 | 1.48 | 1.58 | 1.52 | 2,000 | 0 | 0 | |
13/05/2009 |
1.48
|
12,900 | 1.40 | 1.48 | 1.48 | 3,000 | 0 | 0 | |
12/05/2009 |
1.40
|
13,700 | 1.30 | 1.40 | 1.34 | 0 | 0 | 0 | |
11/05/2009 |
1.30
|
11,400 | 1.30 | 1.38 | 1.30 | 0 | 0 | 0 | |
08/05/2009 |
1.30
|
4,300 | 1.37 | 1.37 | 1.30 | 0 | 0 | 0 | |
07/05/2009 |
1.37
|
5,000 | 1.29 | 1.38 | 1.34 | 1,200 | 400 | 0 | |
06/05/2009 |
1.29
|
9,400 | 1.34 | 1.36 | 1.29 | 0 | 0 | 0 | |
05/05/2009 |
1.34
|
11,700 | 1.30 | 1.38 | 1.34 | 0 | 0 | 0 | |
04/05/2009 |
1.30
|
9,100 | 1.21 | 1.30 | 1.29 | 0 | 0 | 0 | |
29/04/2009 |
1.21
|
6,300 | 1.21 | 1.24 | 1.16 | 0 | 0 | 0 | |
28/04/2009 |
1.21
|
0 | 1.25 | 1.21 | 1.21 | 0 | 0 | 0 | |
27/04/2009 |
1.25
|
1,600 | 1.20 | 1.25 | 1.18 | 0 | 0 | 0 | |
24/04/2009 |
1.20
|
1,900 | 1.14 | 1.20 | 1.18 | 0 | 0 | 0 | |
23/04/2009 |
1.14
|
2,000 | 1.10 | 1.14 | 1.14 | 0 | 0 | 0 | |
22/04/2009 |
1.10
|
0 | 1.08 | 1.10 | 1.10 | 0 | 0 | 0 | |
21/04/2009 |
1.08
|
1,300 | 1.15 | 1.15 | 1.08 | 0 | 0 | 0 | |
20/04/2009 |
1.15
|
1,100 | 1.21 | 1.21 | 1.15 | 0 | 0 | 0 | |
17/04/2009 |
1.21
|
1,900 | 1.30 | 1.30 | 1.21 | 0 | 0 | 0 | |
16/04/2009 |
1.30
|
1,200 | 1.38 | 1.38 | 1.30 | 0 | 0 | 0 | |
15/04/2009 |
1.38
|
700 | 1.40 | 1.40 | 1.38 | 0 | 0 | 0 | |
14/04/2009 |
1.40
|
2,400 | 1.34 | 1.43 | 1.38 | 0 | 0 | 0 | |
13/04/2009 |
1.34
|
11,400 | 1.28 | 1.34 | 1.30 | 0 | 0 | 0 | |
10/04/2009 |
1.28
|
1,500 | 1.28 | 1.34 | 1.21 | 0 | 0 | 0 | |
09/04/2009 |
1.28
|
3,200 | 1.34 | 1.34 | 1.28 | 0 | 0 | 0 | |
08/04/2009 |
1.34
|
3,300 | 1.32 | 1.37 | 1.34 | 0 | 0 | 0 | |
07/04/2009: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
07/04/2009 |
1.32
|
1,900 | 1.29 | 1.32 | 1.30 | 100 | 0 | 0 | |
03/04/2009 |
1.29
|
12,500 | 1.21 | 1.29 | 1.23 | 0 | 0 | 0 | |
02/04/2009 |
1.21
|
15,700 | 1.16 | 1.23 | 1.21 | 0 | 200 | 0 | |
01/04/2009 |
1.16
|
10,400 | 1.06 | 1.16 | 1.16 | 0 | 1,300 | 0 | |
31/03/2009 |
1.06
|
3,400 | 1.07 | 1.11 | 1.06 | 0 | 0 | 0 | |
30/03/2009 |
1.07
|
300 | 1.15 | 1.15 | 1.07 | 0 | 0 | 0 | |
27/03/2009 |
1.15
|
800 | 1.11 | 1.15 | 1.15 | 0 | 0 | 0 | |
26/03/2009 |
1.11
|
8,100 | 1.11 | 1.11 | 1.05 | 0 | 0 | 0 | |
25/03/2009 |
1.11
|
100 | 1.06 | 1.11 | 1.11 | 0 | 0 | 0 | |
24/03/2009 |
1.06
|
4,200 | 1.02 | 1.06 | 1.06 | 0 | 0 | 0 | |
23/03/2009 |
1.02
|
900 | 0.98 | 1.02 | 1.02 | 0 | 0 | 0 | |
20/03/2009 |
0.98
|
2,800 | 1.01 | 1.01 | 0.97 | 0 | 0 | 0 | |
19/03/2009 |
1.01
|
3,600 | 1.06 | 1.06 | 1.01 | 0 | 0 | 0 | |
18/03/2009 |
1.06
|
6,200 | 1.00 | 1.06 | 1.02 | 0 | 0 | 0 | |
17/03/2009 |
1.00
|
7,300 | 1.02 | 1.05 | 1.00 | 0 | 0 | 0 | |
16/03/2009 |
1.02
|
2,200 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
13/03/2009 |
1.02
|
2,500 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
12/03/2009 |
1.02
|
1,000 | 1.05 | 1.05 | 1.02 | 0 | 0 | 0 | |
11/03/2009 |
1.05
|
1,600 | 0.98 | 1.06 | 1.05 | 0 | 0 | 0 | |
10/03/2009 |
0.98
|
3,000 | 0.97 | 1.02 | 0.98 | 0 | 0 | 0 | |
09/03/2009 |
0.97
|
2,400 | 0.98 | 0.98 | 0.93 | 0 | 0 | 0 | |
06/03/2009 |
0.98
|
500 | 1.03 | 1.03 | 0.98 | 0 | 0 | 0 | |
05/03/2009 |
1.03
|
500 | 0.99 | 1.03 | 1.03 | 0 | 0 | 0 | |
04/03/2009 |
0.99
|
300 | 1.02 | 1.02 | 0.99 | 0 | 0 | 0 | |
03/03/2009 |
1.02
|
1,100 | 1.02 | 1.04 | 1.02 | 0 | 0 | 0 | |
02/03/2009 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
27/02/2009 |
1.02
|
100 | 0.99 | 1.02 | 1.02 | 0 | 0 | 0 | |
26/02/2009 |
0.99
|
1,100 | 0.98 | 0.99 | 0.98 | 0 | 0 | 0 | |
25/02/2009 |
0.98
|
300 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 | |
24/02/2009 |
0.98
|
200 | 1.04 | 1.04 | 0.98 | 0 | 0 | 0 | |
23/02/2009 |
1.04
|
100 | 1.02 | 1.04 | 1.04 | 0 | 0 | 0 | |
20/02/2009 |
1.02
|
0 | 1.06 | 1.02 | 1.02 | 0 | 0 | 0 | |
19/02/2009 |
1.06
|
2,300 | 1.02 | 1.06 | 0.96 | 0 | 0 | 0 | |
18/02/2009 |
1.02
|
500 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
17/02/2009 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
16/02/2009 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
13/02/2009 |
1.02
|
600 | 1.05 | 1.05 | 1.02 | 0 | 0 | 0 | |
12/02/2009 |
1.05
|
1,500 | 0.97 | 1.05 | 0.96 | 0 | 0 | 0 | |
11/02/2009 |
0.97
|
4,600 | 1.01 | 1.01 | 0.97 | 0 | 0 | 0 | |
10/02/2009 |
1.01
|
300 | 1.08 | 1.08 | 1.01 | 0 | 0 | 0 |