Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
1.30 | 13.40% | 32,555 | 0 | 0 |
9.70
11
11
|
2 tháng
(2024-09-23) |
0.70 | 6.80% | 52,120 | -2,400 | -0.0 |
9.70
11
11
|
3 tháng
(2024-08-26) |
0 | 0% | 81,640 | -2,600 | -0.0 |
9.70
11.80
11
|
6 tháng
(2024-05-27) |
-0.15 | -1.38% | 163,730 | -2,600 | -0.0 |
9.70
13
11
|
12 tháng
(2023-11-28) |
-3.42 | -23.73% | 257,532 | -2,600 | -0.0 |
9.70
14.42
11
|
24 tháng
(2022-12-05) |
-1.34 | -10.88% | 1,339,135 | -26,565 | -0.3 |
9.70
18.17
11
|
36 tháng
(2021-12-08) |
-2.80 | -20.29% | 1,700,784 | -28,658 | -0.3 |
9.70
18.17
11
|
60 tháng
(2019-12-19) |
-4.27 | -27.96% | 1,986,125 | -28,806 | -0.3 |
9.70
19.57
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/09/2009 |
2.94
|
24,000 | 3.06 | 3.06 | 2.88 | 0 | 0 | 0 | |
04/09/2009 |
3.06
|
27,200 | 3.13 | 3.38 | 3.05 | 0 | 0 | 0 | |
03/09/2009 |
3.13
|
23,900 | 3.35 | 3.37 | 3.13 | 0 | 0 | 0 | |
01/09/2009 |
3.35
|
25,900 | 3.15 | 3.35 | 3.35 | 0 | 0 | 0 | |
31/08/2009 |
3.15
|
15,100 | 2.94 | 3.15 | 3.15 | 0 | 0 | 0 | |
28/08/2009 |
2.94
|
82,000 | 2.78 | 2.94 | 2.93 | 0 | 0 | 0 | |
27/08/2009 |
2.78
|
8,500 | 2.65 | 2.80 | 2.60 | 0 | 0 | 0 | |
26/08/2009 |
2.65
|
10,100 | 2.72 | 2.72 | 2.65 | 0 | 0 | 0 | |
25/08/2009 |
2.72
|
12,100 | 2.74 | 2.80 | 2.72 | 0 | 0 | 0 | |
24/08/2009 |
2.74
|
0 | 2.72 | 2.74 | 2.74 | 0 | 0 | 0 | |
21/08/2009 |
2.72
|
6,000 | 2.69 | 2.80 | 2.65 | 0 | 0 | 0 | |
20/08/2009 |
2.69
|
20,900 | 2.80 | 2.80 | 2.69 | 0 | 0 | 0 | |
19/08/2009 |
2.80
|
2,000 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
18/08/2009 |
2.80
|
1,700 | 2.80 | 2.97 | 2.80 | 0 | 0 | 0 | |
17/08/2009: Cổ tức tiền mặt tỉ lệ: 4% Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
17/08/2009 |
2.80
|
10,300 | 2.69 | 2.87 | 2.80 | 0 | 0 | 0 | |
14/08/2009 |
2.69
|
300 | 2.76 | 2.78 | 2.69 | 0 | 0 | 0 | |
13/08/2009 |
2.76
|
6,000 | 2.83 | 2.83 | 2.76 | 0 | 0 | 0 | |
12/08/2009 |
2.83
|
21,000 | 2.89 | 2.97 | 2.78 | 0 | 0 | 0 | |
11/08/2009 |
2.89
|
36,600 | 2.90 | 3.09 | 2.86 | 0 | 0 | 0 | |
10/08/2009 |
2.90
|
4,100 | 2.72 | 2.90 | 2.89 | 0 | 0 | 0 | |
07/08/2009 |
2.72
|
33,700 | 2.55 | 2.72 | 2.62 | 0 | 0 | 0 | |
06/08/2009 |
2.55
|
18,600 | 2.39 | 2.55 | 2.55 | 0 | 0 | 0 | |
05/08/2009 |
2.39
|
1,000 | 2.28 | 2.39 | 2.39 | 0 | 0 | 0 | |
04/08/2009 |
2.28
|
5,200 | 2.18 | 2.28 | 2.24 | 0 | 0 | 0 | |
03/08/2009 |
2.18
|
9,000 | 2.14 | 2.20 | 2.17 | 0 | 0 | 0 | |
31/07/2009 |
2.14
|
19,300 | 2.21 | 2.21 | 2.14 | 0 | 15,700 | 0 | |
30/07/2009 |
2.21
|
1,300 | 2.28 | 2.28 | 2.21 | 0 | 0 | 0 | |
29/07/2009 |
2.28
|
300 | 2.35 | 2.35 | 2.28 | 0 | 0 | 0 | |
28/07/2009 |
2.35
|
1,000 | 2.40 | 2.40 | 2.35 | 0 | 0 | 0 | |
27/07/2009 |
2.40
|
1,300 | 2.51 | 2.51 | 2.40 | 0 | 300 | 0 | |
24/07/2009 |
2.51
|
10,500 | 2.50 | 2.66 | 2.51 | 0 | 0 | 0 | |
23/07/2009 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
22/07/2009 |
2.50
|
100 | 2.37 | 2.50 | 2.50 | 0 | 100 | 0 | |
21/07/2009 |
2.37
|
100 | 2.28 | 2.37 | 2.37 | 0 | 0 | 0 | |
20/07/2009 |
2.28
|
5,800 | 2.37 | 2.54 | 2.21 | 0 | 0 | 0 | |
17/07/2009 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
16/07/2009 |
2.37
|
1,900 | 2.22 | 2.37 | 2.35 | 0 | 0 | 0 | |
15/07/2009 |
2.22
|
100 | 2.33 | 2.33 | 2.22 | 0 | 0 | 0 | |
14/07/2009 |
2.33
|
3,000 | 2.50 | 2.50 | 2.33 | 0 | 3,000 | 0 | |
13/07/2009 |
2.50
|
100 | 2.68 | 2.68 | 2.50 | 100 | 0 | 0 | |
10/07/2009 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
09/07/2009 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
08/07/2009 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
07/07/2009 |
2.68
|
2,100 | 2.68 | 2.68 | 2.64 | 0 | 0 | 0 | |
06/07/2009 |
2.68
|
200 | 2.62 | 2.68 | 2.68 | 0 | 0 | 0 | |
03/07/2009 |
2.62
|
1,400 | 2.49 | 2.62 | 2.42 | 0 | 0 | 0 | |
02/07/2009 |
2.49
|
200 | 2.35 | 2.49 | 2.49 | 0 | 0 | 0 | |
01/07/2009 |
2.35
|
5,500 | 2.40 | 2.40 | 2.24 | 0 | 0 | 0 | |
30/06/2009 |
2.40
|
7,300 | 2.50 | 2.64 | 2.33 | 0 | 0 | 0 | |
29/06/2009 |
2.50
|
1,400 | 2.36 | 2.51 | 2.49 | 0 | 0 | 0 | |
26/06/2009 |
2.36
|
4,500 | 2.76 | 2.76 | 2.35 | 0 | 0 | 0 | |
25/06/2009 |
2.76
|
12,100 | 2.65 | 2.76 | 2.49 | 0 | 0 | 0 | |
24/06/2009 |
2.65
|
7,200 | 2.83 | 2.94 | 2.64 | 0 | 0 | 0 | |
23/06/2009 |
2.83
|
3,000 | 3.04 | 3.04 | 2.83 | 0 | 0 | 0 | |
22/06/2009 |
3.04
|
2,200 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 | |
19/06/2009 |
3.12
|
4,900 | 3.34 | 3.34 | 3.12 | 0 | 0 | 0 | |
18/06/2009 |
3.34
|
4,400 | 3.09 | 3.34 | 3.34 | 0 | 0 | 0 | |
17/06/2009 |
3.09
|
10,100 | 3.30 | 3.45 | 3.09 | 1,000 | 0 | 0 | |
16/06/2009 |
3.30
|
13,800 | 3.53 | 3.53 | 3.30 | 0 | 0 | 0 | |
15/06/2009 |
3.53
|
22,700 | 3.42 | 3.66 | 3.20 | 100 | 100 | 0 | |
12/06/2009 |
3.42
|
8,500 | 3.20 | 3.42 | 3.42 | 0 | 0 | 0 | |
11/06/2009 |
3.20
|
7,300 | 3.00 | 3.20 | 3.20 | 0 | 0 | 0 | |
10/06/2009 |
3.00
|
26,900 | 2.80 | 3.00 | 3.00 | 0 | 0 | 0 | |
09/06/2009 |
2.80
|
24,300 | 2.62 | 2.80 | 2.80 | 0 | 0 | 0 | |
08/06/2009 |
2.62
|
300 | 2.43 | 2.62 | 2.62 | 0 | 0 | 0 | |
28/05/2009 |
2.43
|
1,580 | 2.55 | 2.55 | 2.43 | 0 | 0 | 0 | |
27/05/2009 |
2.55
|
8,170 | 2.47 | 2.55 | 2.36 | 0 | 0 | 0 | |
26/05/2009 |
2.47
|
2,190 | 2.44 | 2.49 | 2.42 | 0 | 0 | 0 | |
25/05/2009 |
2.44
|
2,420 | 2.40 | 2.44 | 2.33 | 0 | 0 | 0 | |
22/05/2009 |
2.40
|
3,850 | 2.42 | 2.42 | 2.35 | 0 | 0 | 0 | |
21/05/2009 |
2.42
|
7,150 | 2.46 | 2.47 | 2.42 | 0 | 0 | 0 | |
20/05/2009 |
2.46
|
13,220 | 2.46 | 2.46 | 2.44 | 0 | 550 | 0 | |
19/05/2009 |
2.46
|
2,540 | 2.44 | 2.46 | 2.44 | 0 | 0 | 0 | |
18/05/2009 |
2.44
|
3,400 | 2.37 | 2.44 | 2.35 | 0 | 0 | 0 | |
15/05/2009 |
2.37
|
5,700 | 2.37 | 2.49 | 2.32 | 0 | 0 | 0 | |
14/05/2009 |
2.37
|
100 | 2.36 | 2.37 | 2.37 | 0 | 0 | 0 | |
13/05/2009 |
2.36
|
6,980 | 2.25 | 2.36 | 2.35 | 0 | 1,000 | 0 | |
12/05/2009 |
2.25
|
2,610 | 2.31 | 2.37 | 2.22 | 0 | 0 | 0 | |
11/05/2009 |
2.31
|
1,720 | 2.40 | 2.40 | 2.31 | 0 | 0 | 0 | |
08/05/2009 |
2.40
|
4,270 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
07/05/2009 |
2.40
|
3,700 | 2.37 | 2.44 | 2.40 | 0 | 0 | 0 | |
06/05/2009 |
2.37
|
170 | 2.50 | 2.50 | 2.37 | 0 | 0 | 0 | |
05/05/2009 |
2.50
|
5,420 | 2.39 | 2.50 | 2.50 | 0 | 0 | 0 | |
04/05/2009 |
2.39
|
590 | 2.28 | 2.39 | 2.37 | 0 | 0 | 0 | |
29/04/2009 |
2.28
|
1,370 | 2.26 | 2.28 | 2.24 | 0 | 0 | 0 | |
28/04/2009 |
2.26
|
7,450 | 2.21 | 2.26 | 2.26 | 0 | 0 | 0 | |
27/04/2009 |
2.21
|
320 | 2.21 | 2.21 | 2.10 | 0 | 0 | 0 | |
24/04/2009 |
2.21
|
600 | 2.17 | 2.21 | 2.10 | 0 | 0 | 0 | |
23/04/2009 |
2.17
|
3,100 | 2.17 | 2.26 | 2.17 | 0 | 0 | 0 | |
22/04/2009 |
2.17
|
1,010 | 2.07 | 2.17 | 2.07 | 0 | 0 | 0 | |
21/04/2009 |
2.07
|
100 | 2.11 | 2.11 | 2.07 | 0 | 0 | 0 | |
20/04/2009 |
2.11
|
3,300 | 2.22 | 2.22 | 2.11 | 0 | 0 | 0 | |
17/04/2009 |
2.22
|
3,700 | 2.13 | 2.22 | 2.13 | 0 | 0 | 0 | |
16/04/2009 |
2.13
|
3,720 | 2.13 | 2.22 | 2.13 | 0 | 0 | 0 | |
15/04/2009 |
2.13
|
120 | 2.13 | 2.20 | 2.13 | 0 | 0 | 0 | |
14/04/2009 |
2.13
|
800 | 2.03 | 2.13 | 2.13 | 0 | 0 | 0 | |
13/04/2009 |
2.03
|
1,150 | 2.11 | 2.21 | 2.03 | 0 | 0 | 0 | |
10/04/2009 |
2.11
|
3,450 | 2.02 | 2.11 | 2.11 | 0 | 0 | 0 | |
09/04/2009 |
2.02
|
300 | 2.03 | 2.13 | 2.02 | 0 | 0 | 0 | |
08/04/2009 |
2.03
|
130 | 2.08 | 2.14 | 2.03 | 0 | 0 | 0 |