Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0 | 0% | 2,800 | 1,900 | 0.1 |
28.90
32.50
32.50
|
2 tháng
(2024-09-16) |
3.50 | 12.07% | 4,000 | 2,800 | 0.1 |
28.90
32.50
32.50
|
3 tháng
(2024-08-15) |
3.97 | 13.90% | 8,600 | 4,900 | 0.2 |
26.60
32.50
32.50
|
6 tháng
(2024-05-17) |
3.48 | 12.01% | 32,600 | 2,200 | 0.1 |
26.60
32.50
32.50
|
12 tháng
(2023-11-20) |
8.25 | 34.04% | 81,800 | -9,700 | -0.3 |
22.91
32.50
32.50
|
24 tháng
(2022-11-24) |
15.75 | 93.99% | 206,313 | -16,000 | -0.5 |
15.73
32.50
32.50
|
36 tháng
(2021-11-29) |
14.78 | 83.40% | 265,847 | -30,400 | -1.2 |
15.25
32.50
32.50
|
60 tháng
(2019-12-10) |
22.45 | 223.31% | 519,208 | -38,930 | -1.6 |
6.80
32.50
32.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/08/2009 |
2.31
|
400 | 2.16 | 2.31 | 2.21 | 0 | 0 | 0 | |
25/08/2009 |
2.16
|
1,600 | 2.15 | 2.16 | 2.16 | 0 | 0 | 0 | |
24/08/2009 |
2.15
|
200 | 2.14 | 2.15 | 2.15 | 0 | 0 | 0 | |
21/08/2009 |
2.14
|
600 | 2.01 | 2.14 | 2.00 | 0 | 0 | 0 | |
20/08/2009 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
19/08/2009 |
2.01
|
1,200 | 1.99 | 2.01 | 2.01 | 0 | 0 | 0 | |
18/08/2009 |
1.99
|
200 | 2.05 | 2.05 | 1.99 | 0 | 0 | 0 | |
17/08/2009 |
2.05
|
600 | 2.18 | 2.18 | 2.05 | 0 | 0 | 0 | |
14/08/2009 |
2.18
|
1,500 | 2.29 | 2.29 | 2.18 | 1,000 | 0 | 0 | |
13/08/2009: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
13/08/2009 |
2.29
|
100 | 2.23 | 2.29 | 2.29 | 0 | 0 | 0 | |
12/08/2009 |
2.23
|
0 | 2.03 | 2.23 | 2.23 | 0 | 0 | 0 | |
11/08/2009 |
2.03
|
500 | 2.13 | 2.28 | 2.03 | 0 | 0 | 0 | |
10/08/2009 |
2.13
|
100 | 2.18 | 2.18 | 2.13 | 0 | 0 | 0 | |
07/08/2009 |
2.18
|
1,200 | 2.04 | 2.18 | 1.99 | 0 | 0 | 0 | |
06/08/2009 |
2.04
|
400 | 2.19 | 2.19 | 2.04 | 0 | 0 | 0 | |
05/08/2009 |
2.19
|
200 | 2.32 | 2.32 | 2.19 | 0 | 0 | 0 | |
04/08/2009 |
2.32
|
4,000 | 2.35 | 2.35 | 2.32 | 4,000 | 0 | 0 | |
03/08/2009 |
2.35
|
12,600 | 2.35 | 2.40 | 2.29 | 8,000 | 0 | 0 | |
31/07/2009 |
2.35
|
100 | 2.22 | 2.35 | 2.35 | 0 | 0 | 0 | |
30/07/2009 |
2.22
|
2,100 | 2.38 | 2.38 | 2.22 | 0 | 0 | 0 | |
29/07/2009 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
28/07/2009 |
2.38
|
100 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
27/07/2009 |
2.38
|
100 | 2.39 | 2.39 | 2.38 | 0 | 0 | 0 | |
24/07/2009 |
2.39
|
5,400 | 2.34 | 2.40 | 2.29 | 0 | 0 | 0 | |
23/07/2009 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
22/07/2009 |
2.34
|
100 | 2.14 | 2.34 | 2.34 | 0 | 0 | 0 | |
21/07/2009 |
2.14
|
600 | 2.30 | 2.46 | 2.14 | 0 | 0 | 0 | |
20/07/2009 |
2.30
|
100 | 2.16 | 2.30 | 2.30 | 0 | 0 | 0 | |
17/07/2009 |
2.16
|
0 | 2.02 | 2.16 | 2.16 | 0 | 0 | 0 | |
16/07/2009 |
2.02
|
200 | 2.16 | 2.31 | 2.02 | 0 | 0 | 0 | |
15/07/2009 |
2.16
|
3,300 | 2.32 | 2.34 | 2.16 | 0 | 0 | 0 | |
14/07/2009 |
2.32
|
100 | 2.50 | 2.50 | 2.32 | 0 | 0 | 0 | |
13/07/2009 |
2.50
|
100 | 2.36 | 2.50 | 2.50 | 0 | 0 | 0 | |
10/07/2009 |
2.36
|
100 | 2.22 | 2.36 | 2.36 | 0 | 0 | 0 | |
09/07/2009 |
2.22
|
100 | 2.07 | 2.22 | 2.22 | 0 | 0 | 0 | |
08/07/2009 |
2.07
|
1,200 | 2.22 | 2.22 | 2.07 | 0 | 0 | 0 | |
07/07/2009 |
2.22
|
100 | 2.13 | 2.22 | 2.22 | 0 | 0 | 0 | |
06/07/2009 |
2.13
|
100 | 1.99 | 2.13 | 2.13 | 0 | 0 | 0 | |
03/07/2009 |
1.99
|
1,800 | 2.14 | 2.23 | 1.99 | 0 | 0 | 0 | |
02/07/2009 |
2.14
|
100 | 1.99 | 2.14 | 2.14 | 0 | 0 | 0 | |
01/07/2009 |
1.99
|
1,300 | 2.13 | 2.29 | 1.99 | 0 | 0 | 0 | |
30/06/2009 |
2.13
|
2,200 | 2.22 | 2.37 | 2.13 | 0 | 0 | 0 | |
29/06/2009 |
2.22
|
5,100 | 2.38 | 2.41 | 2.22 | 0 | 0 | 0 | |
26/06/2009 |
2.38
|
1,000 | 2.36 | 2.38 | 2.38 | 0 | 0 | 0 | |
25/06/2009 |
2.36
|
100 | 2.35 | 2.36 | 2.36 | 0 | 0 | 0 | |
24/06/2009 |
2.35
|
1,500 | 2.20 | 2.35 | 2.13 | 0 | 0 | 0 | |
23/06/2009 |
2.20
|
3,100 | 2.31 | 2.31 | 2.20 | 1,000 | 0 | 0 | |
22/06/2009 |
2.31
|
5,200 | 2.32 | 2.47 | 2.31 | 2,100 | 0 | 0 | |
09/06/2009 |
2.32
|
4,300 | 2.42 | 2.51 | 2.32 | 0 | 0 | 0 | |
08/06/2009 |
2.42
|
10,640 | 2.31 | 2.42 | 2.42 | 0 | 0 | 0 | |
05/06/2009 |
2.31
|
9,010 | 2.21 | 2.31 | 2.24 | 0 | 2,390 | 0 | |
04/06/2009 |
2.21
|
3,910 | 2.29 | 2.29 | 2.19 | 0 | 2,020 | 0 | |
03/06/2009 |
2.29
|
2,040 | 2.23 | 2.29 | 2.12 | 0 | 0 | 0 | |
02/06/2009 |
2.23
|
5,340 | 2.13 | 2.24 | 2.08 | 200 | 0 | 0 | |
01/06/2009 |
2.13
|
1,620 | 2.24 | 2.24 | 2.13 | 0 | 0 | 0 | |
29/05/2009 |
2.24
|
80 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
28/05/2009 |
2.24
|
1,040 | 2.29 | 2.29 | 2.24 | 0 | 0 | 0 | |
27/05/2009 |
2.29
|
2,300 | 2.23 | 2.34 | 2.12 | 0 | 0 | 0 | |
26/05/2009 |
2.23
|
2,920 | 2.24 | 2.24 | 2.23 | 0 | 0 | 0 | |
25/05/2009 |
2.24
|
660 | 2.24 | 2.24 | 2.23 | 0 | 0 | 0 | |
22/05/2009 |
2.24
|
670 | 2.13 | 2.24 | 2.05 | 0 | 0 | 0 | |
21/05/2009 |
2.13
|
5,390 | 2.13 | 2.15 | 2.05 | 0 | 0 | 0 | |
20/05/2009 |
2.13
|
500 | 2.07 | 2.13 | 2.13 | 0 | 0 | 0 | |
19/05/2009 |
2.07
|
830 | 2.00 | 2.08 | 2.03 | 0 | 0 | 0 | |
18/05/2009 |
2.00
|
5,360 | 2.08 | 2.18 | 1.99 | 760 | 0 | 0 | |
15/05/2009 |
2.08
|
10,510 | 2.06 | 2.13 | 1.97 | 0 | 0 | 0 | |
14/05/2009 |
2.06
|
120 | 2.02 | 2.11 | 2.04 | 0 | 0 | 0 | |
13/05/2009 |
2.02
|
6,030 | 2.03 | 2.03 | 1.93 | 300 | 0 | 0 | |
12/05/2009 |
2.03
|
20 | 2.05 | 2.05 | 2.03 | 0 | 0 | 0 | |
11/05/2009 |
2.05
|
7,760 | 1.95 | 2.05 | 2.05 | 0 | 2,000 | 0 | |
08/05/2009 |
1.95
|
700 | 1.95 | 2.03 | 1.86 | 0 | 0 | 0 | |
07/05/2009 |
1.95
|
3,240 | 1.97 | 2.07 | 1.95 | 0 | 0 | 0 | |
06/05/2009 |
1.97
|
120 | 1.95 | 1.97 | 1.86 | 0 | 0 | 0 | |
05/05/2009 |
1.95
|
6,250 | 1.87 | 1.95 | 1.88 | 0 | 190 | 0 | |
04/05/2009 |
1.87
|
7,410 | 1.78 | 1.87 | 1.78 | 0 | 0 | 0 | |
29/04/2009 |
1.78
|
580 | 1.87 | 1.87 | 1.78 | 0 | 0 | 0 | |
28/04/2009 |
1.87
|
10 | 1.80 | 1.87 | 1.87 | 0 | 0 | 0 | |
27/04/2009 |
1.80
|
0 | 1.72 | 1.80 | 1.80 | 0 | 0 | 0 | |
24/04/2009 |
1.72
|
1,170 | 1.80 | 1.80 | 1.72 | 0 | 0 | 0 | |
23/04/2009 |
1.80
|
870 | 1.89 | 1.89 | 1.80 | 0 | 0 | 0 | |
22/04/2009 |
1.89
|
1,780 | 1.81 | 1.90 | 1.73 | 20 | 0 | 0 | |
21/04/2009 |
1.81
|
1,170 | 1.76 | 1.81 | 1.68 | 10 | 0 | 0 | |
20/04/2009 |
1.76
|
1,610 | 1.83 | 1.92 | 1.76 | 10 | 0 | 0 | |
17/04/2009 |
1.83
|
5,700 | 1.93 | 2.02 | 1.83 | 800 | 0 | 0 | |
16/04/2009 |
1.93
|
5,400 | 2.03 | 2.03 | 1.93 | 0 | 0 | 0 | |
15/04/2009 |
2.03
|
10 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
14/04/2009 |
2.03
|
5,240 | 1.94 | 2.03 | 1.87 | 0 | 1,000 | 0 | |
13/04/2009 |
1.94
|
6,160 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 | |
10/04/2009 |
1.98
|
5,740 | 1.91 | 1.98 | 1.90 | 3,740 | 0 | 0 | |
09/04/2009 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
08/04/2009 |
1.91
|
2,990 | 1.91 | 1.91 | 1.83 | 1,190 | 0 | 0 | |
07/04/2009 |
1.91
|
1,810 | 1.89 | 1.91 | 1.81 | 1,440 | 0 | 0 | |
03/04/2009 |
1.89
|
1,700 | 1.81 | 1.89 | 1.75 | 1,410 | 0 | 0 | |
02/04/2009 |
1.81
|
110 | 1.80 | 1.81 | 1.77 | 0 | 0 | 0 | |
01/04/2009 |
1.80
|
180 | 1.77 | 1.81 | 1.80 | 170 | 0 | 0 | |
31/03/2009 |
1.77
|
1,010 | 1.86 | 1.86 | 1.77 | 0 | 0 | 0 | |
30/03/2009 |
1.86
|
10 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
27/03/2009 |
1.86
|
130 | 1.86 | 1.88 | 1.86 | 100 | 0 | 0 | |
26/03/2009 |
1.86
|
1,240 | 1.83 | 1.86 | 1.83 | 0 | 0 | 0 | |
25/03/2009 |
1.83
|
5,040 | 1.82 | 1.86 | 1.81 | 5,000 | 0 | 0 |