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) |
0.50 | 1% | 8,100 | 100 | 0.0 |
50
50.50
50.50
|
2 tháng
(2024-07-22) |
1 | 2.02% | 10,600 | 100 | 0.0 |
46.50
51.70
50.50
|
3 tháng
(2024-06-21) |
-2.50 | -4.72% | 13,100 | 100 | 0.0 |
46.50
54.20
50.50
|
6 tháng
(2024-03-25) |
-0.50 | -0.98% | 22,600 | -900 | -0.0 |
46.50
61
50.50
|
12 tháng
(2023-09-25) |
6.64 | 15.14% | 54,900 | -12,746 | -0.7 |
43.57
61
50.50
|
24 tháng
(2022-09-30) |
3.17 | 6.69% | 225,141 | -12,647 | -0.7 |
41.77
64.46
50.50
|
36 tháng
(2021-10-05) |
3.40 | 7.23% | 271,696 | -10,854 | -0.6 |
41.77
64.46
50.50
|
60 tháng
(2019-10-16) |
23.29 | 85.57% | 462,527 | -17,364 | -0.9 |
21.93
64.46
50.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
2.61
|
1,000 | 2.64 | 2.64 | 2.61 | 0 | 0 | 0 | |
01/07/2009 |
2.64
|
700 | 2.47 | 2.64 | 2.64 | 0 | 0 | 0 | |
30/06/2009 |
2.47
|
10,000 | 2.42 | 2.47 | 2.46 | 0 | 0 | 0 | |
29/06/2009 |
2.42
|
800 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
26/06/2009 |
2.42
|
500 | 2.38 | 2.42 | 2.42 | 100 | 0 | 0 | |
25/06/2009 |
2.38
|
1,400 | 2.47 | 2.47 | 2.38 | 0 | 0 | 0 | |
24/06/2009 |
2.47
|
35,600 | 2.35 | 2.51 | 2.21 | 1,000 | 0 | 0 | |
23/06/2009 |
2.35
|
13,500 | 2.62 | 2.62 | 2.35 | 1,100 | 0 | 0 | |
22/06/2009 |
2.62
|
8,100 | 2.61 | 2.62 | 2.45 | 200 | 0 | 0 | |
19/06/2009 |
2.61
|
25,900 | 2.61 | 2.79 | 2.61 | 2,000 | 100 | 0 | |
18/06/2009 |
2.61
|
57,300 | 2.74 | 2.74 | 2.58 | 0 | 0 | 0 | |
17/06/2009 |
2.74
|
10,400 | 2.60 | 2.74 | 2.43 | 200 | 0 | 0 | |
16/06/2009 |
2.60
|
1,600 | 2.79 | 2.79 | 2.60 | 0 | 0 | 0 | |
15/06/2009 |
2.79
|
11,200 | 2.86 | 3.05 | 2.67 | 1,000 | 0 | 0 | |
12/06/2009 |
2.86
|
19,500 | 2.67 | 2.86 | 2.86 | 1,000 | 1,000 | 0 | |
11/06/2009 |
2.67
|
4,800 | 2.50 | 2.67 | 2.67 | 0 | 0 | 0 | |
10/06/2009 |
2.50
|
14,000 | 2.34 | 2.50 | 2.50 | 0 | 0 | 0 | |
09/06/2009 |
2.34
|
5,000 | 2.19 | 2.34 | 2.34 | 5,000 | 100 | 0 | |
08/06/2009 |
2.19
|
1,400 | 2.04 | 2.19 | 2.19 | 0 | 0 | 0 | |
28/05/2009 |
2.04
|
4,270 | 2.14 | 2.14 | 2.04 | 0 | 0 | 0 | |
27/05/2009 |
2.14
|
10,750 | 2.12 | 2.15 | 2.10 | 0 | 860 | 0 | |
26/05/2009 |
2.12
|
5,950 | 2.03 | 2.13 | 2.09 | 0 | 0 | 0 | |
25/05/2009 |
2.03
|
9,540 | 1.93 | 2.03 | 2.01 | 0 | 0 | 0 | |
22/05/2009 |
1.93
|
2,530 | 1.99 | 1.99 | 1.93 | 0 | 0 | 0 | |
21/05/2009 |
1.99
|
2,360 | 1.99 | 2.04 | 1.99 | 0 | 0 | 0 | |
20/05/2009 |
1.99
|
1,450 | 1.97 | 1.99 | 1.95 | 0 | 0 | 0 | |
19/05/2009 |
1.97
|
13,880 | 1.88 | 1.97 | 1.88 | 0 | 0 | 0 | |
18/05/2009 |
1.88
|
13,140 | 1.88 | 1.91 | 1.88 | 0 | 0 | 0 | |
15/05/2009 |
1.88
|
18,840 | 1.79 | 1.88 | 1.79 | 0 | 0 | 0 | |
14/05/2009 |
1.79
|
9,340 | 1.88 | 1.88 | 1.79 | 0 | 0 | 0 | |
13/05/2009 |
1.88
|
10,660 | 1.90 | 1.93 | 1.88 | 0 | 0 | 0 | |
12/05/2009 |
1.90
|
2,760 | 1.84 | 1.90 | 1.78 | 0 | 0 | 0 | |
11/05/2009 |
1.84
|
4,270 | 1.93 | 1.93 | 1.84 | 0 | 0 | 0 | |
08/05/2009 |
1.93
|
3,310 | 1.91 | 1.93 | 1.84 | 0 | 0 | 0 | |
07/05/2009 |
1.91
|
4,100 | 1.83 | 1.91 | 1.86 | 0 | 0 | 0 | |
06/05/2009 |
1.83
|
5,650 | 1.89 | 1.89 | 1.83 | 100 | 0 | 0 | |
05/05/2009 |
1.89
|
1,540 | 1.80 | 1.89 | 1.89 | 0 | 0 | 0 | |
04/05/2009 |
1.80
|
22,710 | 1.72 | 1.80 | 1.76 | 0 | 15,070 | 0 | |
29/04/2009 |
1.72
|
2,700 | 1.72 | 1.75 | 1.72 | 0 | 2,700 | 0 | |
28/04/2009 |
1.72
|
5,530 | 1.72 | 1.80 | 1.72 | 0 | 4,830 | 0 | |
27/04/2009 |
1.72
|
20 | 1.73 | 1.73 | 1.72 | 0 | 0 | 0 | |
24/04/2009 |
1.73
|
2,500 | 1.72 | 1.73 | 1.72 | 0 | 0 | 0 | |
23/04/2009 |
1.72
|
3,140 | 1.79 | 1.79 | 1.71 | 0 | 0 | 0 | |
22/04/2009 |
1.79
|
3,990 | 1.77 | 1.83 | 1.69 | 0 | 0 | 0 | |
21/04/2009 |
1.77
|
460 | 1.86 | 1.86 | 1.77 | 0 | 0 | 0 | |
20/04/2009 |
1.86
|
300 | 1.95 | 1.95 | 1.86 | 0 | 0 | 0 | |
17/04/2009 |
1.95
|
3,420 | 1.95 | 1.99 | 1.86 | 0 | 0 | 0 | |
16/04/2009 |
1.95
|
800 | 1.87 | 1.95 | 1.95 | 800 | 0 | 0 | |
15/04/2009 |
1.87
|
1,410 | 1.97 | 2.04 | 1.87 | 1,000 | 0 | 0 | |
14/04/2009 |
1.97
|
7,940 | 1.95 | 2.02 | 1.95 | 0 | 0 | 0 | |
13/04/2009 |
1.95
|
27,230 | 1.91 | 1.99 | 1.91 | 0 | 0 | 0 | |
10/04/2009 |
1.91
|
16,730 | 1.83 | 1.91 | 1.83 | 0 | 0 | 0 | |
09/04/2009 |
1.83
|
7,100 | 1.83 | 1.83 | 1.77 | 500 | 0 | 0 | |
08/04/2009 |
1.83
|
10,350 | 1.81 | 1.83 | 1.81 | 0 | 0 | 0 | |
07/04/2009 |
1.81
|
3,800 | 1.80 | 1.83 | 1.73 | 0 | 0 | 0 | |
03/04/2009 |
1.80
|
4,610 | 1.74 | 1.83 | 1.77 | 0 | 0 | 0 | |
02/04/2009 |
1.74
|
6,400 | 1.72 | 1.74 | 1.63 | 0 | 0 | 0 | |
01/04/2009 |
1.72
|
2,400 | 1.64 | 1.72 | 1.66 | 0 | 0 | 0 | |
31/03/2009 |
1.64
|
1,180 | 1.66 | 1.66 | 1.61 | 0 | 0 | 0 | |
30/03/2009 |
1.66
|
790 | 1.74 | 1.74 | 1.66 | 0 | 0 | 0 | |
27/03/2009 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
26/03/2009 |
1.74
|
980 | 1.83 | 1.83 | 1.74 | 0 | 0 | 0 | |
25/03/2009 |
1.83
|
20 | 1.76 | 1.83 | 1.83 | 0 | 0 | 0 | |
24/03/2009 |
1.76
|
20 | 1.69 | 1.76 | 1.76 | 0 | 0 | 0 | |
23/03/2009 |
1.69
|
1,300 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
20/03/2009 |
1.69
|
1,950 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
19/03/2009 |
1.69
|
1,590 | 1.77 | 1.77 | 1.69 | 0 | 0 | 0 | |
18/03/2009 |
1.77
|
5,040 | 1.70 | 1.77 | 1.70 | 0 | 0 | 0 | |
17/03/2009 |
1.70
|
2,350 | 1.78 | 1.83 | 1.70 | 0 | 0 | 0 | |
16/03/2009 |
1.78
|
860 | 1.78 | 1.78 | 1.70 | 0 | 0 | 0 | |
13/03/2009 |
1.78
|
210 | 1.78 | 1.83 | 1.78 | 0 | 0 | 0 | |
12/03/2009 |
1.78
|
20 | 1.72 | 1.78 | 1.72 | 0 | 0 | 0 | |
11/03/2009 |
1.72
|
10 | 1.66 | 1.72 | 1.72 | 0 | 0 | 0 | |
10/03/2009 |
1.66
|
10 | 1.61 | 1.66 | 1.66 | 0 | 0 | 0 | |
09/03/2009 |
1.61
|
10 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 | |
06/03/2009 |
1.61
|
210 | 1.60 | 1.61 | 1.52 | 0 | 0 | 0 | |
05/03/2009: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
05/03/2009 |
1.60
|
1,370 | 1.58 | 1.60 | 1.52 | 0 | 0 | 0 | |
04/03/2009 |
1.58
|
10 | 1.54 | 1.58 | 1.58 | 0 | 0 | 0 | |
03/03/2009 |
1.54
|
200 | 1.59 | 1.59 | 1.54 | 0 | 0 | 0 | |
02/03/2009 |
1.59
|
410 | 1.53 | 1.59 | 1.59 | 0 | 0 | 0 | |
27/02/2009 |
1.53
|
380 | 1.48 | 1.54 | 1.52 | 0 | 0 | 0 | |
26/02/2009 |
1.48
|
2,140 | 1.48 | 1.48 | 1.46 | 0 | 0 | 0 | |
25/02/2009 |
1.48
|
1,640 | 1.44 | 1.48 | 1.43 | 0 | 0 | 0 | |
24/02/2009 |
1.44
|
3,110 | 1.52 | 1.52 | 1.44 | 0 | 0 | 0 | |
23/02/2009 |
1.52
|
140 | 1.59 | 1.59 | 1.52 | 0 | 0 | 0 | |
20/02/2009 |
1.59
|
680 | 1.54 | 1.59 | 1.46 | 0 | 670 | 0 | |
19/02/2009 |
1.54
|
1,070 | 1.61 | 1.61 | 1.54 | 0 | 0 | 0 | |
18/02/2009 |
1.61
|
620 | 1.68 | 1.68 | 1.61 | 0 | 330 | 0 | |
17/02/2009 |
1.68
|
80 | 1.68 | 1.68 | 1.61 | 0 | 0 | 0 | |
16/02/2009 |
1.68
|
210 | 1.77 | 1.77 | 1.68 | 0 | 0 | 0 | |
13/02/2009 |
1.77
|
1,230 | 1.80 | 1.80 | 1.73 | 0 | 0 | 0 | |
12/02/2009 |
1.80
|
10 | 1.73 | 1.80 | 1.80 | 0 | 0 | 0 | |
11/02/2009 |
1.73
|
1,020 | 1.80 | 1.80 | 1.73 | 0 | 0 | 0 | |
10/02/2009 |
1.80
|
40 | 1.80 | 1.80 | 1.75 | 0 | 0 | 0 | |
09/02/2009 |
1.80
|
600 | 1.79 | 1.80 | 1.80 | 0 | 0 | 0 | |
06/02/2009 |
1.79
|
520 | 1.75 | 1.80 | 1.70 | 0 | 0 | 0 | |
05/02/2009 |
1.75
|
200 | 1.80 | 1.80 | 1.75 | 0 | 0 | 0 | |
04/02/2009 |
1.80
|
1,010 | 1.82 | 1.82 | 1.80 | 0 | 0 | 0 | |
03/02/2009 |
1.82
|
2,090 | 1.82 | 1.82 | 1.81 | 0 | 0 | 0 | |
02/02/2009 |
1.82
|
610 | 1.92 | 1.92 | 1.82 | 0 | 0 | 0 |