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) |
-0.10 | -1.22% | 21,500 | -500 | -0.0 |
7.70
8.19
7.90
|
2 tháng
(2024-07-22) |
-1.17 | -12.90% | 76,100 | 9,600 | 0.1 |
7.70
9.07
7.90
|
3 tháng
(2024-06-21) |
-2.44 | -23.58% | 468,000 | -400 | -0.0 |
7.70
10.73
7.90
|
6 tháng
(2024-03-25) |
-0.10 | -1.22% | 795,400 | 2,300 | -0.0 |
7.41
10.73
7.90
|
12 tháng
(2023-09-25) |
-1.07 | -11.96% | 1,102,600 | 17,300 | 0.1 |
6.92
10.73
7.90
|
24 tháng
(2022-09-30) |
-2.03 | -20.47% | 2,023,497 | -18,400 | -0.2 |
6.92
10.73
7.90
|
36 tháng
(2021-10-05) |
-2.10 | -21% | 6,851,883 | 15,200 | 0.2 |
6.92
14.07
7.90
|
60 tháng
(2019-10-16) |
4.59 | 138.63% | 14,539,478 | 183,000 | 2.2 |
3.04
14.07
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
3.23
|
11,300 | 3.08 | 3.28 | 3.23 | 0 | 0 | 0 | |
01/07/2009 |
3.08
|
8,100 | 3.28 | 3.36 | 3.08 | 0 | 0 | 0 | |
30/06/2009 |
3.28
|
15,400 | 3.21 | 3.38 | 3.19 | 0 | 0 | 0 | |
29/06/2009 |
3.21
|
8,500 | 3.15 | 3.34 | 3.19 | 0 | 0 | 0 | |
26/06/2009 |
3.15
|
9,300 | 3.30 | 3.30 | 3.15 | 500 | 0 | 0 | |
25/06/2009 |
3.30
|
16,300 | 3.38 | 3.45 | 3.19 | 0 | 0 | 0 | |
24/06/2009 |
3.38
|
8,100 | 3.15 | 3.38 | 2.96 | 0 | 0 | 0 | |
23/06/2009 |
3.15
|
23,400 | 3.36 | 3.36 | 3.15 | 0 | 0 | 0 | |
22/06/2009 |
3.36
|
29,200 | 3.66 | 3.79 | 3.36 | 0 | 0 | 0 | |
19/06/2009 |
3.66
|
20,800 | 3.60 | 3.75 | 3.34 | 0 | 0 | 0 | |
18/06/2009 |
3.60
|
30,000 | 3.47 | 3.60 | 3.55 | 0 | 0 | 0 | |
17/06/2009 |
3.47
|
40,500 | 3.47 | 3.53 | 3.25 | 0 | 0 | 0 | |
16/06/2009 |
3.47
|
23,100 | 3.71 | 3.71 | 3.47 | 0 | 0 | 0 | |
15/06/2009 |
3.71
|
28,200 | 3.96 | 4.13 | 3.70 | 0 | 0 | 0 | |
12/06/2009 |
3.96
|
91,200 | 3.88 | 3.96 | 3.88 | 0 | 0 | 0 | |
11/06/2009 |
3.88
|
80,800 | 3.64 | 3.88 | 3.55 | 1,000 | 0 | 0 | |
10/06/2009 |
3.64
|
32,700 | 3.70 | 3.85 | 3.64 | 0 | 3,500 | 0 | |
09/06/2009 |
3.70
|
69,400 | 3.92 | 4.18 | 3.70 | 0 | 0 | 0 | |
08/06/2009 |
3.92
|
6,400 | 3.68 | 3.92 | 3.92 | 0 | 300 | 0 | |
05/06/2009 |
3.68
|
10,700 | 3.53 | 3.68 | 3.68 | 0 | 0 | 0 | |
04/06/2009 |
3.53
|
76,100 | 3.30 | 3.53 | 3.36 | 0 | 0 | 0 | |
03/06/2009 |
3.30
|
27,200 | 3.36 | 3.45 | 3.26 | 0 | 0 | 0 | |
02/06/2009 |
3.36
|
22,200 | 3.28 | 3.53 | 3.36 | 0 | 0 | 0 | |
01/06/2009 |
3.28
|
24,100 | 3.19 | 3.34 | 3.13 | 0 | 0 | 0 | |
29/05/2009 |
3.19
|
23,900 | 3.13 | 3.19 | 3.00 | 0 | 0 | 0 | |
28/05/2009 |
3.13
|
14,400 | 3.36 | 3.36 | 3.13 | 0 | 0 | 0 | |
27/05/2009 |
3.36
|
50,800 | 3.47 | 3.53 | 3.28 | 0 | 0 | 0 | |
26/05/2009 |
3.47
|
58,600 | 3.58 | 3.79 | 3.32 | 0 | 0 | 0 | |
25/05/2009 |
3.58
|
117,700 | 3.34 | 3.58 | 3.19 | 0 | 0 | 0 | |
22/05/2009 |
3.34
|
71,900 | 3.25 | 3.41 | 3.11 | 0 | 600 | 0 | |
21/05/2009 |
3.25
|
59,300 | 3.06 | 3.25 | 3.04 | 0 | 0 | 0 | |
20/05/2009 |
3.06
|
66,400 | 2.89 | 3.06 | 2.96 | 0 | 0 | 0 | |
19/05/2009 |
2.89
|
27,000 | 2.81 | 2.93 | 2.81 | 0 | 0 | 0 | |
18/05/2009 |
2.81
|
18,300 | 2.85 | 2.85 | 2.72 | 0 | 0 | 0 | |
15/05/2009 |
2.85
|
28,600 | 2.72 | 2.85 | 2.78 | 0 | 0 | 0 | |
14/05/2009 |
2.72
|
5,700 | 2.80 | 2.80 | 2.68 | 0 | 0 | 0 | |
13/05/2009 |
2.80
|
8,300 | 2.81 | 2.81 | 2.76 | 0 | 0 | 0 | |
12/05/2009 |
2.81
|
14,700 | 2.72 | 2.81 | 2.63 | 0 | 0 | 0 | |
11/05/2009 |
2.72
|
3,500 | 2.80 | 2.81 | 2.72 | 0 | 0 | 0 | |
08/05/2009 |
2.80
|
9,000 | 2.91 | 2.91 | 2.74 | 0 | 0 | 0 | |
07/05/2009 |
2.91
|
11,400 | 2.78 | 3.02 | 2.81 | 0 | 0 | 0 | |
06/05/2009 |
2.78
|
11,300 | 2.95 | 3.19 | 2.78 | 0 | 0 | 0 | |
05/05/2009 |
2.95
|
36,800 | 2.81 | 3.00 | 2.91 | 0 | 0 | 0 | |
04/05/2009: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
04/05/2009 |
2.81
|
6,700 | 2.66 | 2.81 | 2.81 | 0 | 0 | 0 | |
29/04/2009 |
2.66
|
11,600 | 2.61 | 2.68 | 2.61 | 0 | 0 | 0 | |
28/04/2009 |
2.61
|
8,500 | 2.74 | 2.74 | 2.59 | 0 | 0 | 0 | |
27/04/2009 |
2.74
|
100 | 2.68 | 2.74 | 2.74 | 0 | 0 | 0 | |
24/04/2009 |
2.68
|
5,100 | 2.81 | 2.81 | 2.65 | 0 | 0 | 0 | |
23/04/2009 |
2.81
|
11,100 | 2.65 | 2.83 | 2.79 | 0 | 0 | 0 | |
22/04/2009 |
2.65
|
9,400 | 2.57 | 2.65 | 2.57 | 0 | 0 | 0 | |
21/04/2009 |
2.57
|
10,200 | 2.65 | 2.65 | 2.46 | 0 | 0 | 0 | |
20/04/2009 |
2.65
|
13,500 | 2.79 | 2.79 | 2.65 | 0 | 0 | 0 | |
17/04/2009 |
2.79
|
21,200 | 2.96 | 3.18 | 2.79 | 1,000 | 0 | 0 | |
16/04/2009 |
2.96
|
40,300 | 3.13 | 3.33 | 2.96 | 2,000 | 0 | 0 | |
15/04/2009 |
3.13
|
34,000 | 3.37 | 3.37 | 3.13 | 1,300 | 0 | 0 | |
14/04/2009 |
3.37
|
45,100 | 3.16 | 3.37 | 3.26 | 3,700 | 0 | 0 | |
13/04/2009 |
3.16
|
6,100 | 2.96 | 3.16 | 3.16 | 0 | 0 | 0 | |
10/04/2009 |
2.96
|
24,600 | 2.83 | 2.96 | 2.96 | 100 | 0 | 0 | |
09/04/2009 |
2.83
|
45,100 | 2.66 | 2.83 | 2.72 | 0 | 0 | 0 | |
08/04/2009 |
2.66
|
27,200 | 2.79 | 2.79 | 2.66 | 0 | 0 | 0 | |
07/04/2009 |
2.79
|
19,400 | 2.78 | 2.79 | 2.74 | 0 | 0 | 0 | |
03/04/2009 |
2.78
|
33,000 | 2.61 | 2.78 | 2.70 | 0 | 0 | 0 | |
02/04/2009 |
2.61
|
18,600 | 2.66 | 2.68 | 2.59 | 0 | 0 | 0 | |
01/04/2009 |
2.66
|
6,000 | 2.63 | 2.68 | 2.59 | 0 | 0 | 0 | |
31/03/2009 |
2.63
|
2,600 | 2.59 | 2.63 | 2.55 | 0 | 0 | 0 | |
30/03/2009 |
2.59
|
300 | 2.68 | 2.68 | 2.59 | 0 | 0 | 0 | |
27/03/2009 |
2.68
|
10,200 | 2.59 | 2.78 | 2.61 | 300 | 0 | 0 | |
26/03/2009 |
2.59
|
5,300 | 2.55 | 2.72 | 2.55 | 0 | 0 | 0 | |
25/03/2009 |
2.55
|
7,000 | 2.50 | 2.59 | 2.50 | 0 | 0 | 0 | |
24/03/2009 |
2.50
|
6,300 | 2.46 | 2.59 | 2.50 | 0 | 0 | 0 | |
23/03/2009 |
2.46
|
2,400 | 2.57 | 2.59 | 2.46 | 0 | 0 | 0 | |
20/03/2009 |
2.57
|
8,700 | 2.76 | 2.76 | 2.57 | 0 | 0 | 0 | |
19/03/2009 |
2.76
|
1,100 | 2.72 | 2.76 | 2.74 | 0 | 0 | 0 | |
18/03/2009 |
2.72
|
15,100 | 2.55 | 2.74 | 2.70 | 0 | 0 | 0 | |
17/03/2009 |
2.55
|
5,600 | 2.55 | 2.61 | 2.55 | 0 | 0 | 0 | |
16/03/2009 |
2.55
|
1,200 | 2.50 | 2.57 | 2.55 | 0 | 0 | 0 | |
13/03/2009 |
2.50
|
4,300 | 2.48 | 2.52 | 2.50 | 0 | 0 | 0 | |
12/03/2009 |
2.48
|
3,700 | 2.57 | 2.61 | 2.48 | 0 | 0 | 0 | |
11/03/2009 |
2.57
|
9,400 | 2.44 | 2.65 | 2.57 | 0 | 0 | 0 | |
10/03/2009 |
2.44
|
1,000 | 2.50 | 2.61 | 2.44 | 0 | 0 | 0 | |
09/03/2009 |
2.50
|
3,300 | 2.53 | 2.53 | 2.44 | 0 | 0 | 0 | |
06/03/2009 |
2.53
|
1,000 | 2.46 | 2.53 | 2.44 | 0 | 0 | 0 | |
05/03/2009 |
2.46
|
1,000 | 2.48 | 2.57 | 2.46 | 0 | 0 | 0 | |
04/03/2009 |
2.48
|
3,900 | 2.46 | 2.55 | 2.46 | 0 | 0 | 0 | |
03/03/2009 |
2.46
|
1,300 | 2.55 | 2.55 | 2.46 | 0 | 0 | 0 | |
02/03/2009 |
2.55
|
400 | 2.41 | 2.59 | 2.55 | 0 | 0 | 0 | |
27/02/2009 |
2.41
|
2,100 | 2.33 | 2.50 | 2.41 | 0 | 0 | 0 | |
26/02/2009 |
2.33
|
1,100 | 2.46 | 2.46 | 2.33 | 0 | 0 | 0 | |
25/02/2009 |
2.46
|
2,000 | 2.31 | 2.46 | 2.41 | 0 | 0 | 0 | |
24/02/2009 |
2.31
|
3,900 | 2.41 | 2.41 | 2.31 | 0 | 0 | 0 | |
23/02/2009 |
2.41
|
1,600 | 2.41 | 2.46 | 2.41 | 0 | 0 | 0 | |
20/02/2009 |
2.41
|
3,800 | 2.42 | 2.59 | 2.33 | 0 | 0 | 0 | |
19/02/2009 |
2.42
|
1,800 | 2.41 | 2.44 | 2.42 | 0 | 0 | 0 | |
18/02/2009 |
2.41
|
8,200 | 2.41 | 2.42 | 2.41 | 0 | 0 | 0 | |
17/02/2009 |
2.41
|
2,000 | 2.44 | 2.55 | 2.41 | 0 | 0 | 0 | |
16/02/2009 |
2.44
|
2,100 | 2.50 | 2.52 | 2.44 | 0 | 0 | 0 | |
13/02/2009 |
2.50
|
1,700 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
12/02/2009 |
2.50
|
1,800 | 2.50 | 2.50 | 2.48 | 0 | 0 | 0 | |
11/02/2009 |
2.50
|
3,400 | 2.57 | 2.59 | 2.41 | 0 | 0 | 0 | |
10/02/2009 |
2.57
|
2,800 | 2.59 | 2.66 | 2.57 | 0 | 0 | 0 |