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) |
-0.70 | -6.93% | 47,100 | 900 | 0.0 |
9.10
10.20
9.40
|
2 tháng
(2024-07-22) |
0.10 | 1.08% | 56,700 | 4,200 | 0.0 |
9.10
10.80
9.40
|
3 tháng
(2024-06-21) |
-0.20 | -2.08% | 72,300 | 4,200 | 0.0 |
9.10
10.80
9.40
|
6 tháng
(2024-03-25) |
0.40 | 4.44% | 170,500 | 3,993 | 0.0 |
8.20
11.20
9.40
|
12 tháng
(2023-09-25) |
2.57 | 37.58% | 439,800 | 13,029 | 0.1 |
6.74
11.20
9.40
|
24 tháng
(2022-09-30) |
2.71 | 40.54% | 1,309,394 | -119,471 | -0.8 |
5.02
11.20
9.40
|
36 tháng
(2021-10-05) |
3.35 | 55.37% | 3,458,517 | -77,954 | -0.6 |
5.02
11.20
9.40
|
60 tháng
(2019-10-16) |
5.34 | 131.42% | 5,216,397 | 7,586 | 0.2 |
3.11
11.20
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
3.35
|
48,600 | 3.25 | 3.35 | 3.18 | 0 | 0 | 0 | |
01/07/2009 |
3.25
|
57,800 | 3.45 | 3.45 | 3.23 | 0 | 0 | 0 | |
30/06/2009 |
3.45
|
84,000 | 3.71 | 3.73 | 3.44 | 0 | 0 | 0 | |
29/06/2009 |
3.71
|
35,500 | 3.71 | 3.78 | 3.57 | 0 | 1,000 | 0 | |
26/06/2009 |
3.71
|
58,000 | 3.71 | 3.82 | 3.61 | 0 | 0 | 0 | |
25/06/2009 |
3.71
|
81,300 | 4.04 | 4.12 | 3.68 | 0 | 0 | 0 | |
24/06/2009 |
4.04
|
70,800 | 3.78 | 4.04 | 3.52 | 0 | 0 | 0 | |
23/06/2009 |
3.78
|
60,100 | 4.04 | 4.04 | 3.78 | 0 | 0 | 0 | |
22/06/2009 |
4.04
|
62,700 | 4.24 | 4.33 | 4.04 | 0 | 0 | 0 | |
19/06/2009 |
4.24
|
79,400 | 4.52 | 4.67 | 4.23 | 0 | 0 | 0 | |
18/06/2009 |
4.52
|
121,300 | 4.66 | 4.67 | 4.43 | 0 | 0 | 0 | |
17/06/2009 |
4.66
|
134,300 | 4.35 | 4.67 | 4.09 | 0 | 0 | 0 | |
16/06/2009 |
4.35
|
82,100 | 4.73 | 4.73 | 4.35 | 100 | 0 | 0 | |
15/06/2009 |
4.73
|
222,600 | 4.69 | 5.00 | 4.37 | 0 | 0 | 0 | |
12/06/2009 |
4.69
|
406,800 | 4.40 | 4.69 | 4.47 | 0 | 0 | 0 | |
11/06/2009 |
4.40
|
148,600 | 4.38 | 4.50 | 4.12 | 0 | 0 | 0 | |
10/06/2009 |
4.38
|
36,900 | 4.52 | 4.64 | 4.38 | 0 | 0 | 0 | |
09/06/2009 |
4.52
|
210,700 | 4.52 | 4.83 | 4.52 | 0 | 0 | 0 | |
08/06/2009 |
4.52
|
69,200 | 4.23 | 4.52 | 4.52 | 0 | 100 | 0 | |
05/06/2009 |
4.23
|
73,400 | 4.00 | 4.23 | 4.23 | 0 | 0 | 0 | |
04/06/2009 |
4.00
|
204,200 | 3.76 | 4.00 | 3.75 | 0 | 0 | 0 | |
03/06/2009 |
3.76
|
61,500 | 3.76 | 3.83 | 3.63 | 0 | 0 | 0 | |
02/06/2009 |
3.76
|
150,400 | 3.64 | 3.82 | 3.59 | 0 | 0 | 0 | |
01/06/2009 |
3.64
|
56,600 | 3.52 | 3.64 | 3.47 | 0 | 0 | 0 | |
29/05/2009 |
3.52
|
117,000 | 3.51 | 3.54 | 3.28 | 0 | 0 | 0 | |
28/05/2009 |
3.51
|
77,900 | 3.71 | 3.71 | 3.51 | 0 | 0 | 0 | |
27/05/2009 |
3.71
|
164,800 | 3.87 | 4.12 | 3.71 | 0 | 0 | 0 | |
26/05/2009 |
3.87
|
108,000 | 4.07 | 4.30 | 3.80 | 0 | 0 | 0 | |
25/05/2009 |
4.07
|
105,300 | 3.83 | 4.07 | 3.95 | 0 | 0 | 0 | |
22/05/2009 |
3.83
|
340,100 | 3.61 | 3.83 | 3.61 | 0 | 0 | 0 | |
21/05/2009 |
3.61
|
92,700 | 3.40 | 3.61 | 3.47 | 0 | 0 | 0 | |
20/05/2009 |
3.40
|
141,500 | 3.33 | 3.49 | 3.11 | 0 | 0 | 0 | |
19/05/2009 |
3.33
|
100,800 | 3.21 | 3.42 | 3.28 | 0 | 0 | 0 | |
18/05/2009 |
3.21
|
27,700 | 3.23 | 3.40 | 3.21 | 0 | 0 | 0 | |
15/05/2009 |
3.23
|
86,600 | 3.06 | 3.23 | 3.09 | 0 | 0 | 0 | |
14/05/2009 |
3.06
|
50,100 | 3.09 | 3.09 | 2.99 | 0 | 0 | 0 | |
13/05/2009 |
3.09
|
91,200 | 3.09 | 3.11 | 3.01 | 0 | 0 | 0 | |
12/05/2009 |
3.09
|
63,300 | 3.09 | 3.14 | 2.99 | 0 | 0 | 0 | |
11/05/2009 |
3.09
|
73,100 | 3.25 | 3.30 | 3.08 | 0 | 0 | 0 | |
08/05/2009 |
3.25
|
40,700 | 3.39 | 3.39 | 3.21 | 0 | 0 | 0 | |
07/05/2009 |
3.39
|
102,800 | 3.25 | 3.51 | 3.27 | 0 | 0 | 0 | |
06/05/2009: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
06/05/2009 |
3.25
|
61,800 | 3.30 | 3.52 | 3.25 | 0 | 0 | 0 | |
05/05/2009 |
3.30
|
167,100 | 3.28 | 3.50 | 3.30 | 0 | 0 | 0 | |
04/05/2009 |
3.28
|
23,800 | 3.10 | 3.28 | 3.24 | 0 | 0 | 0 | |
29/04/2009 |
3.10
|
93,500 | 3.07 | 3.11 | 2.99 | 0 | 2,000 | 0 | |
28/04/2009 |
3.07
|
89,400 | 3.11 | 3.14 | 2.93 | 0 | 0 | 0 | |
27/04/2009 |
3.11
|
158,300 | 3.08 | 3.27 | 3.08 | 0 | 0 | 0 | |
24/04/2009 |
3.08
|
150,000 | 3.02 | 3.16 | 2.88 | 0 | 0 | 0 | |
23/04/2009 |
3.02
|
80,400 | 2.83 | 3.02 | 2.83 | 0 | 0 | 0 | |
22/04/2009 |
2.83
|
83,000 | 2.72 | 2.83 | 2.66 | 0 | 0 | 0 | |
21/04/2009 |
2.72
|
120,900 | 2.83 | 2.83 | 2.65 | 0 | 0 | 0 | |
20/04/2009 |
2.83
|
13,700 | 2.93 | 2.93 | 2.83 | 0 | 0 | 0 | |
17/04/2009 |
2.93
|
130,500 | 3.14 | 3.36 | 2.93 | 0 | 0 | 0 | |
16/04/2009 |
3.14
|
80,100 | 3.19 | 3.39 | 3.04 | 0 | 0 | 0 | |
15/04/2009 |
3.19
|
125,900 | 3.46 | 3.46 | 3.19 | 0 | 0 | 0 | |
14/04/2009 |
3.46
|
117,100 | 3.24 | 3.46 | 3.21 | 0 | 0 | 0 | |
13/04/2009 |
3.24
|
8,100 | 3.04 | 3.24 | 3.24 | 0 | 0 | 0 | |
10/04/2009 |
3.04
|
110,200 | 2.83 | 3.04 | 3.02 | 0 | 0 | 0 | |
09/04/2009 |
2.83
|
61,400 | 2.80 | 3.02 | 2.80 | 0 | 0 | 0 | |
08/04/2009 |
2.80
|
77,300 | 3.02 | 3.04 | 2.77 | 0 | 0 | 0 | |
07/04/2009 |
3.02
|
122,000 | 2.83 | 3.02 | 2.74 | 0 | 0 | 0 | |
03/04/2009 |
2.83
|
109,000 | 2.69 | 2.83 | 2.80 | 0 | 0 | 0 | |
02/04/2009 |
2.69
|
59,700 | 2.60 | 2.69 | 2.61 | 0 | 0 | 0 | |
01/04/2009 |
2.60
|
33,700 | 2.60 | 2.65 | 2.57 | 0 | 0 | 0 | |
31/03/2009 |
2.60
|
38,100 | 2.44 | 2.63 | 2.49 | 0 | 0 | 0 | |
30/03/2009 |
2.44
|
15,400 | 2.47 | 2.52 | 2.44 | 0 | 0 | 0 | |
27/03/2009 |
2.47
|
28,900 | 2.52 | 2.57 | 2.47 | 0 | 0 | 0 | |
26/03/2009 |
2.52
|
23,500 | 2.46 | 2.54 | 2.46 | 0 | 0 | 0 | |
25/03/2009 |
2.46
|
23,700 | 2.54 | 2.55 | 2.41 | 0 | 0 | 0 | |
24/03/2009 |
2.54
|
27,900 | 2.35 | 2.54 | 2.49 | 0 | 0 | 0 | |
23/03/2009 |
2.35
|
22,800 | 2.49 | 2.52 | 2.35 | 1,000 | 0 | 0 | |
20/03/2009 |
2.49
|
42,500 | 2.60 | 2.63 | 2.49 | 0 | 0 | 0 | |
19/03/2009 |
2.60
|
49,600 | 2.71 | 2.77 | 2.54 | 0 | 0 | 0 | |
18/03/2009 |
2.71
|
81,400 | 2.55 | 2.71 | 2.68 | 0 | 0 | 0 | |
17/03/2009 |
2.55
|
69,900 | 2.43 | 2.55 | 2.47 | 0 | 0 | 0 | |
16/03/2009 |
2.43
|
56,600 | 2.24 | 2.43 | 2.26 | 0 | 0 | 0 | |
13/03/2009 |
2.24
|
15,300 | 2.21 | 2.35 | 2.24 | 0 | 0 | 0 | |
12/03/2009 |
2.21
|
20,900 | 2.30 | 2.30 | 2.19 | 0 | 0 | 0 | |
11/03/2009 |
2.30
|
29,100 | 2.23 | 2.35 | 2.24 | 0 | 0 | 0 | |
10/03/2009 |
2.23
|
23,400 | 2.15 | 2.24 | 2.18 | 0 | 0 | 0 | |
09/03/2009 |
2.15
|
6,300 | 2.15 | 2.23 | 2.15 | 0 | 0 | 0 | |
06/03/2009 |
2.15
|
22,800 | 2.18 | 2.18 | 2.15 | 0 | 0 | 0 | |
05/03/2009 |
2.18
|
7,200 | 2.18 | 2.21 | 2.16 | 0 | 0 | 0 | |
04/03/2009 |
2.18
|
11,200 | 2.18 | 2.18 | 2.10 | 0 | 0 | 0 | |
03/03/2009 |
2.18
|
2,000 | 2.19 | 2.21 | 2.15 | 0 | 0 | 0 | |
02/03/2009 |
2.19
|
19,900 | 2.19 | 2.24 | 2.19 | 0 | 0 | 0 | |
27/02/2009 |
2.19
|
8,200 | 2.23 | 2.24 | 2.15 | 0 | 0 | 0 | |
26/02/2009 |
2.23
|
19,200 | 2.24 | 2.27 | 2.10 | 1,000 | 0 | 0 | |
25/02/2009 |
2.24
|
21,800 | 2.12 | 2.29 | 2.18 | 0 | 0 | 0 | |
24/02/2009 |
2.12
|
21,900 | 2.16 | 2.24 | 2.10 | 0 | 0 | 0 | |
23/02/2009 |
2.16
|
13,700 | 2.21 | 2.21 | 2.12 | 0 | 0 | 0 | |
20/02/2009 |
2.21
|
16,000 | 2.19 | 2.26 | 2.18 | 0 | 0 | 0 | |
19/02/2009 |
2.19
|
28,400 | 2.18 | 2.27 | 2.18 | 0 | 800 | 0 | |
18/02/2009 |
2.18
|
24,400 | 2.26 | 2.26 | 2.18 | 0 | 0 | 0 | |
17/02/2009 |
2.26
|
17,400 | 2.30 | 2.38 | 2.23 | 0 | 0 | 0 | |
16/02/2009 |
2.30
|
15,500 | 2.30 | 2.43 | 2.27 | 0 | 0 | 0 | |
13/02/2009 |
2.30
|
5,300 | 2.32 | 2.33 | 2.30 | 0 | 0 | 0 | |
12/02/2009 |
2.32
|
14,900 | 2.30 | 2.40 | 2.29 | 0 | 0 | 0 | |
11/02/2009 |
2.30
|
6,400 | 2.35 | 2.35 | 2.27 | 0 | 2,000 | 0 | |
10/02/2009 |
2.35
|
6,700 | 2.40 | 2.49 | 2.32 | 0 | 0 | 0 |