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) |
-0.67 | -15.09% | 2,597,400 | -12,774 | -0.1 |
3.77
4.44
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-21) |
-0.96 | -20.30% | 6,382,600 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-25) |
-2.35 | -38.40% | 24,022,000 | -743,126 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-09-30) |
-5.73 | -60.32% | 64,490,400 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-05) |
-9.02 | -70.53% | 148,971,000 | -707,828 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-16) |
-6.87 | -64.57% | 322,424,870 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
1.68
|
3,840 | 1.60 | 1.68 | 1.53 | 0 | 0 | 0 | |
01/07/2009 |
1.60
|
4,800 | 1.68 | 1.68 | 1.60 | 0 | 0 | 0 | |
30/06/2009 |
1.68
|
17,870 | 1.77 | 1.84 | 1.68 | 0 | 0 | 0 | |
29/06/2009 |
1.77
|
2,240 | 1.85 | 1.94 | 1.77 | 0 | 60 | 0 | |
26/06/2009 |
1.85
|
1,130 | 1.83 | 1.87 | 1.83 | 0 | 0 | 0 | |
25/06/2009 |
1.83
|
8,700 | 1.81 | 1.85 | 1.73 | 0 | 0 | 0 | |
24/06/2009 |
1.81
|
11,760 | 1.73 | 1.81 | 1.68 | 0 | 0 | 0 | |
23/06/2009 |
1.73
|
2,220 | 1.82 | 1.82 | 1.73 | 0 | 0 | 0 | |
22/06/2009 |
1.82
|
6,600 | 1.91 | 1.94 | 1.82 | 0 | 0 | 0 | |
19/06/2009 |
1.91
|
9,070 | 1.93 | 1.94 | 1.88 | 0 | 0 | 0 | |
18/06/2009 |
1.93
|
9,650 | 1.96 | 2.04 | 1.93 | 20 | 0 | 0 | |
17/06/2009 |
1.96
|
27,920 | 2.00 | 2.00 | 1.90 | 0 | 0 | 0 | |
16/06/2009 |
2.00
|
14,210 | 2.09 | 2.09 | 1.99 | 0 | 1,000 | 0 | |
15/06/2009 |
2.09
|
25,910 | 2.04 | 2.09 | 2.02 | 0 | 20 | 0 | |
12/06/2009 |
2.04
|
28,470 | 2.09 | 2.19 | 2.02 | 40 | 400 | 0 | |
11/06/2009 |
2.09
|
122,920 | 2.00 | 2.09 | 2.08 | 0 | 0 | 0 | |
10/06/2009 |
2.00
|
21,610 | 2.10 | 2.10 | 2.00 | 0 | 0 | 0 | |
09/06/2009 |
2.10
|
23,540 | 2.00 | 2.10 | 1.91 | 0 | 4,000 | 0 | |
08/06/2009 |
2.00
|
35,370 | 1.91 | 2.00 | 1.97 | 0 | 0 | 0 | |
05/06/2009 |
1.91
|
8,500 | 1.82 | 1.91 | 1.91 | 0 | 0 | 0 | |
04/06/2009 |
1.82
|
19,050 | 1.74 | 1.82 | 1.79 | 0 | 0 | 0 | |
03/06/2009 |
1.74
|
13,070 | 1.68 | 1.74 | 1.67 | 150 | 0 | 0 | |
02/06/2009 |
1.68
|
24,540 | 1.61 | 1.68 | 1.68 | 0 | 0 | 0 | |
01/06/2009 |
1.61
|
13,750 | 1.66 | 1.69 | 1.61 | 0 | 0 | 0 | |
29/05/2009 |
1.66
|
38,760 | 1.61 | 1.66 | 1.62 | 0 | 0 | 0 | |
28/05/2009 |
1.61
|
16,670 | 1.61 | 1.62 | 1.53 | 0 | 0 | 0 | |
27/05/2009 |
1.61
|
21,260 | 1.57 | 1.61 | 1.58 | 0 | 0 | 0 | |
26/05/2009 |
1.57
|
24,900 | 1.53 | 1.57 | 1.53 | 0 | 0 | 0 | |
25/05/2009 |
1.53
|
21,590 | 1.54 | 1.56 | 1.48 | 50 | 0 | 0 | |
22/05/2009 |
1.54
|
50,720 | 1.49 | 1.56 | 1.49 | 100 | 0 | 0 | |
21/05/2009 |
1.49
|
9,900 | 1.42 | 1.49 | 1.49 | 0 | 0 | 0 | |
20/05/2009 |
1.42
|
6,850 | 1.36 | 1.42 | 1.42 | 0 | 0 | 0 | |
19/05/2009 |
1.36
|
6,870 | 1.30 | 1.36 | 1.36 | 0 | 0 | 0 | |
18/05/2009 |
1.30
|
10,030 | 1.24 | 1.30 | 1.30 | 0 | 0 | 0 | |
15/05/2009 |
1.24
|
9,740 | 1.18 | 1.24 | 1.24 | 0 | 20 | 0 | |
14/05/2009 |
1.18
|
29,000 | 1.13 | 1.18 | 1.16 | 0 | 820 | 0 | |
13/05/2009 |
1.13
|
6,690 | 1.10 | 1.15 | 1.12 | 0 | 0 | 0 | |
12/05/2009 |
1.10
|
11,770 | 1.10 | 1.10 | 1.05 | 0 | 0 | 0 | |
11/05/2009 |
1.10
|
5,990 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 | |
08/05/2009 |
1.10
|
1,630 | 1.10 | 1.10 | 1.07 | 0 | 0 | 0 | |
07/05/2009 |
1.10
|
5,060 | 1.07 | 1.10 | 1.06 | 0 | 0 | 0 | |
06/05/2009 |
1.07
|
5,900 | 1.06 | 1.08 | 1.06 | 0 | 0 | 0 | |
05/05/2009 |
1.06
|
15,380 | 1.04 | 1.09 | 1.06 | 0 | 0 | 0 | |
04/05/2009 |
1.04
|
4,710 | 1.00 | 1.04 | 1.04 | 0 | 0 | 0 | |
29/04/2009 |
1.00
|
420 | 1.04 | 1.06 | 0.99 | 0 | 0 | 0 | |
28/04/2009 |
1.04
|
480 | 1.01 | 1.04 | 0.98 | 0 | 0 | 0 | |
27/04/2009 |
1.01
|
1,960 | 1.04 | 1.04 | 1.01 | 0 | 0 | 0 | |
24/04/2009 |
1.04
|
2,330 | 1.04 | 1.04 | 1.00 | 0 | 0 | 0 | |
23/04/2009 |
1.04
|
1,050 | 1.01 | 1.04 | 1.04 | 0 | 0 | 0 | |
22/04/2009 |
1.01
|
3,850 | 0.96 | 1.01 | 1.00 | 0 | 370 | 0 | |
21/04/2009 |
0.96
|
1,300 | 0.97 | 0.97 | 0.94 | 0 | 0 | 0 | |
20/04/2009 |
0.97
|
5,150 | 1.02 | 1.02 | 0.97 | 0 | 0 | 0 | |
17/04/2009 |
1.02
|
18,940 | 1.07 | 1.10 | 1.02 | 0 | 0 | 0 | |
16/04/2009 |
1.07
|
4,200 | 1.07 | 1.07 | 1.04 | 0 | 0 | 0 | |
15/04/2009 |
1.07
|
1,600 | 1.12 | 1.12 | 1.07 | 0 | 0 | 0 | |
14/04/2009 |
1.12
|
2,890 | 1.09 | 1.13 | 1.05 | 0 | 0 | 0 | |
13/04/2009 |
1.09
|
8,000 | 1.04 | 1.09 | 1.09 | 0 | 0 | 0 | |
10/04/2009 |
1.04
|
17,670 | 1.00 | 1.05 | 1.02 | 0 | 0 | 0 | |
09/04/2009 |
1.00
|
7,250 | 1.00 | 1.02 | 1.00 | 0 | 0 | 0 | |
08/04/2009 |
1.00
|
3,850 | 1.02 | 1.02 | 1.00 | 0 | 0 | 0 | |
07/04/2009 |
1.02
|
22,510 | 1.00 | 1.04 | 0.99 | 0 | 0 | 0 | |
03/04/2009 |
1.00
|
9,380 | 0.97 | 1.01 | 1.00 | 0 | 0 | 0 | |
02/04/2009 |
0.97
|
3,200 | 1.01 | 1.02 | 0.97 | 0 | 0 | 0 | |
01/04/2009 |
1.01
|
4,350 | 0.99 | 1.01 | 1.00 | 0 | 0 | 0 | |
31/03/2009 |
0.99
|
330 | 0.94 | 0.99 | 0.94 | 0 | 0 | 0 | |
30/03/2009 |
0.94
|
630 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
27/03/2009 |
0.94
|
9,630 | 0.98 | 0.98 | 0.94 | 0 | 0 | 0 | |
26/03/2009 |
0.98
|
1,210 | 0.97 | 0.98 | 0.97 | 0 | 0 | 0 | |
25/03/2009 |
0.97
|
1,610 | 0.97 | 0.98 | 0.97 | 100 | 0 | 0 | |
24/03/2009 |
0.97
|
6,680 | 0.96 | 1.00 | 0.96 | 0 | 2,000 | 0 | |
23/03/2009 |
0.96
|
1,140 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
20/03/2009 |
0.96
|
1,000 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
19/03/2009 |
0.96
|
1,620 | 1.00 | 1.01 | 0.96 | 0 | 0 | 0 | |
18/03/2009 |
1.00
|
12,880 | 0.95 | 1.00 | 0.95 | 0 | 0 | 0 | |
17/03/2009 |
0.95
|
300 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 | |
16/03/2009 |
0.95
|
1,400 | 1.00 | 1.00 | 0.95 | 0 | 0 | 0 | |
13/03/2009 |
1.00
|
2,300 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
12/03/2009 |
1.00
|
1,040 | 0.98 | 1.00 | 0.95 | 0 | 0 | 0 | |
11/03/2009 |
0.98
|
6,810 | 0.94 | 0.98 | 0.97 | 0 | 0 | 0 | |
10/03/2009 |
0.94
|
2,810 | 0.90 | 0.94 | 0.91 | 0 | 0 | 0 | |
09/03/2009 |
0.90
|
1,050 | 0.88 | 0.90 | 0.88 | 0 | 0 | 0 | |
06/03/2009 |
0.88
|
2,040 | 0.87 | 0.91 | 0.87 | 0 | 0 | 0 | |
05/03/2009 |
0.87
|
5,000 | 0.91 | 0.95 | 0.87 | 0 | 0 | 0 | |
04/03/2009 |
0.91
|
530 | 0.91 | 0.95 | 0.91 | 0 | 0 | 0 | |
03/03/2009 |
0.91
|
130 | 0.95 | 0.95 | 0.91 | 0 | 0 | 0 | |
02/03/2009 |
0.95
|
5,110 | 0.95 | 0.95 | 0.91 | 0 | 0 | 0 | |
27/02/2009 |
0.95
|
6,000 | 0.97 | 0.97 | 0.95 | 0 | 0 | 0 | |
26/02/2009 |
0.97
|
1,100 | 0.98 | 0.98 | 0.97 | 0 | 0 | 0 | |
25/02/2009 |
0.98
|
3,050 | 0.94 | 0.98 | 0.93 | 0 | 0 | 0 | |
24/02/2009 |
0.94
|
3,200 | 0.95 | 0.95 | 0.93 | 0 | 0 | 0 | |
23/02/2009 |
0.95
|
2,300 | 0.98 | 0.98 | 0.93 | 0 | 0 | 0 | |
20/02/2009 |
0.98
|
500 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 | |
19/02/2009 |
0.98
|
5,260 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 | |
18/02/2009 |
0.98
|
15,450 | 1.00 | 1.00 | 0.98 | 0 | 0 | 0 | |
17/02/2009 |
1.00
|
230 | 0.95 | 1.00 | 0.90 | 0 | 0 | 0 | |
16/02/2009 |
0.95
|
150 | 0.91 | 0.95 | 0.88 | 0 | 0 | 0 | |
13/02/2009 |
0.91
|
110 | 0.92 | 0.92 | 0.91 | 0 | 0 | 0 | |
12/02/2009: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
12/02/2009 |
0.92
|
90 | 0.95 | 0.95 | 0.92 | 0 | 0 | 0 | |
11/02/2009 |
0.95
|
1,030 | 0.97 | 1.01 | 0.92 | 0 | 0 | 0 | |
10/02/2009 |
0.97
|
700 | 0.98 | 0.98 | 0.97 | 0 | 0 | 0 |