Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 4,800 | 0 | 0 |
10
10.60
10.10
|
2 tháng
(2024-07-22) |
-0.50 | -4.72% | 11,700 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-24) |
-0.90 | -8.18% | 2,322,000 | 0 | -0.0 |
9.90
11.90
10.10
|
6 tháng
(2024-03-25) |
0.10 | 1% | 2,329,200 | 0 | -0.0 |
9.60
11.90
10.10
|
12 tháng
(2023-09-26) |
-1.20 | -10.62% | 2,461,300 | 100 | 0.0 |
9
11.90
10.10
|
24 tháng
(2022-10-03) |
-0.90 | -8.18% | 4,017,045 | 9,900 | 0.1 |
8.80
11.90
10.10
|
36 tháng
(2021-10-06) |
-0.41 | -3.93% | 5,333,508 | -23,300 | -0.4 |
8.80
17.08
10.10
|
60 tháng
(2019-10-17) |
1.34 | 15.28% | 5,888,646 | -98,523 | -1.1 |
8.15
17.08
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2009 |
2.43
|
9,000 | 2.37 | 2.43 | 2.39 | 0 | 0 | 0 | |
02/07/2009 |
2.37
|
3,000 | 2.23 | 2.37 | 2.10 | 0 | 0 | 0 | |
01/07/2009 |
2.23
|
28,300 | 2.33 | 2.33 | 2.23 | 0 | 0 | 0 | |
30/06/2009 |
2.33
|
11,700 | 2.57 | 2.57 | 2.33 | 0 | 0 | 0 | |
29/06/2009 |
2.57
|
3,500 | 2.49 | 2.57 | 2.37 | 0 | 0 | 0 | |
26/06/2009 |
2.49
|
2,000 | 2.73 | 2.73 | 2.49 | 0 | 0 | 0 | |
25/06/2009 |
2.73
|
6,800 | 2.57 | 2.73 | 2.67 | 0 | 0 | 0 | |
24/06/2009 |
2.57
|
9,100 | 2.43 | 2.57 | 2.57 | 0 | 0 | 0 | |
23/06/2009 |
2.43
|
24,400 | 2.57 | 2.57 | 2.41 | 0 | 0 | 0 | |
22/06/2009 |
2.57
|
16,200 | 2.75 | 2.75 | 2.57 | 0 | 0 | 0 | |
19/06/2009 |
2.75
|
47,400 | 2.57 | 2.75 | 2.71 | 0 | 0 | 0 | |
18/06/2009 |
2.57
|
1,600 | 2.47 | 2.57 | 2.57 | 0 | 0 | 0 | |
17/06/2009 |
2.47
|
10,800 | 2.47 | 2.49 | 2.33 | 0 | 0 | 0 | |
16/06/2009 |
2.47
|
8,700 | 2.63 | 2.63 | 2.47 | 0 | 0 | 0 | |
15/06/2009 |
2.63
|
26,100 | 2.81 | 2.83 | 2.63 | 0 | 0 | 0 | |
12/06/2009 |
2.81
|
26,300 | 2.95 | 2.96 | 2.73 | 0 | 0 | 0 | |
11/06/2009 |
2.95
|
27,600 | 2.98 | 2.98 | 2.79 | 0 | 0 | 0 | |
10/06/2009 |
2.98
|
6,000 | 3.14 | 3.14 | 2.98 | 0 | 0 | 0 | |
09/06/2009 |
3.14
|
21,000 | 3.14 | 3.36 | 2.98 | 0 | 0 | 0 | |
08/06/2009 |
3.14
|
44,000 | 2.95 | 3.14 | 3.10 | 0 | 0 | 0 | |
05/06/2009 |
2.95
|
53,900 | 2.79 | 2.95 | 2.91 | 0 | 0 | 0 | |
04/06/2009 |
2.79
|
45,100 | 2.73 | 2.85 | 2.73 | 0 | 0 | 0 | |
03/06/2009 |
2.73
|
32,900 | 2.71 | 2.73 | 2.63 | 0 | 0 | 0 | |
02/06/2009 |
2.71
|
52,200 | 2.55 | 2.73 | 2.67 | 0 | 0 | 0 | |
01/06/2009 |
2.55
|
11,300 | 2.47 | 2.55 | 2.53 | 0 | 0 | 0 | |
29/05/2009 |
2.47
|
9,000 | 2.35 | 2.51 | 2.35 | 0 | 0 | 0 | |
28/05/2009 |
2.35
|
27,700 | 2.51 | 2.51 | 2.35 | 0 | 0 | 0 | |
27/05/2009 |
2.51
|
7,700 | 2.53 | 2.71 | 2.47 | 0 | 0 | 0 | |
26/05/2009 |
2.53
|
30,100 | 2.65 | 2.67 | 2.53 | 0 | 0 | 0 | |
25/05/2009 |
2.65
|
21,400 | 2.47 | 2.65 | 2.39 | 0 | 0 | 0 | |
22/05/2009 |
2.47
|
25,300 | 2.65 | 2.65 | 2.45 | 0 | 0 | 0 | |
21/05/2009 |
2.65
|
45,800 | 2.73 | 2.77 | 2.63 | 0 | 0 | 0 | |
20/05/2009 |
2.73
|
127,900 | 2.73 | 2.91 | 2.55 | 0 | 0 | 0 | |
19/05/2009 |
2.73
|
12,600 | 2.55 | 2.73 | 2.73 | 0 | 0 | 0 | |
18/05/2009: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
18/05/2009 |
2.55
|
9,800 | 2.39 | 2.55 | 2.55 | 0 | 0 | 0 | |
15/05/2009 |
2.39
|
23,900 | 2.24 | 2.39 | 2.39 | 0 | 0 | 0 | |
14/05/2009 |
2.24
|
67,600 | 2.10 | 2.24 | 2.24 | 0 | 0 | 0 | |
13/05/2009 |
2.10
|
18,100 | 2.01 | 2.10 | 2.10 | 0 | 0 | 0 | |
12/05/2009 |
2.01
|
16,000 | 1.89 | 2.01 | 1.85 | 0 | 0 | 0 | |
11/05/2009 |
1.89
|
8,500 | 1.87 | 1.91 | 1.87 | 0 | 0 | 0 | |
08/05/2009 |
1.87
|
20,400 | 1.83 | 1.93 | 1.77 | 0 | 0 | 0 | |
07/05/2009 |
1.83
|
16,900 | 1.83 | 1.99 | 1.83 | 0 | 0 | 0 | |
06/05/2009 |
1.83
|
2,700 | 1.95 | 2.01 | 1.83 | 0 | 0 | 0 | |
05/05/2009 |
1.95
|
35,300 | 1.89 | 1.97 | 1.89 | 0 | 0 | 0 | |
04/05/2009 |
1.89
|
30,300 | 1.74 | 1.89 | 1.74 | 0 | 0 | 0 | |
29/04/2009 |
1.74
|
4,400 | 1.74 | 1.87 | 1.74 | 0 | 0 | 0 | |
28/04/2009 |
1.74
|
13,100 | 1.72 | 1.81 | 1.72 | 0 | 0 | 0 | |
27/04/2009 |
1.72
|
100 | 1.74 | 1.74 | 1.72 | 0 | 0 | 0 | |
24/04/2009 |
1.74
|
6,300 | 1.64 | 1.76 | 1.56 | 0 | 0 | 0 | |
23/04/2009 |
1.64
|
4,800 | 1.74 | 1.77 | 1.64 | 0 | 0 | 0 | |
22/04/2009 |
1.74
|
7,300 | 1.66 | 1.74 | 1.72 | 0 | 0 | 0 | |
21/04/2009 |
1.66
|
19,100 | 1.56 | 1.66 | 1.64 | 0 | 0 | 0 | |
20/04/2009 |
1.56
|
14,000 | 1.64 | 1.66 | 1.54 | 0 | 0 | 0 | |
17/04/2009 |
1.64
|
3,700 | 1.58 | 1.70 | 1.60 | 0 | 0 | 0 | |
16/04/2009 |
1.58
|
8,900 | 1.70 | 1.74 | 1.58 | 0 | 0 | 0 | |
15/04/2009 |
1.70
|
5,800 | 1.87 | 1.87 | 1.68 | 0 | 0 | 0 | |
14/04/2009 |
1.87
|
7,900 | 1.79 | 1.87 | 1.68 | 0 | 0 | 0 | |
13/04/2009 |
1.79
|
29,100 | 1.68 | 1.79 | 1.79 | 0 | 0 | 0 | |
10/04/2009 |
1.68
|
16,100 | 1.58 | 1.68 | 1.64 | 0 | 0 | 0 | |
09/04/2009 |
1.58
|
2,100 | 1.47 | 1.60 | 1.58 | 0 | 0 | 0 | |
08/04/2009 |
1.47
|
31,000 | 1.54 | 1.62 | 1.47 | 0 | 0 | 0 | |
07/04/2009 |
1.54
|
26,100 | 1.60 | 1.60 | 1.47 | 0 | 0 | 0 | |
03/04/2009 |
1.60
|
43,100 | 1.56 | 1.60 | 1.52 | 0 | 0 | 0 | |
02/04/2009 |
1.56
|
1,300 | 1.56 | 1.62 | 1.52 | 0 | 0 | 0 | |
01/04/2009 |
1.56
|
1,400 | 1.49 | 1.58 | 1.50 | 0 | 0 | 0 | |
31/03/2009 |
1.49
|
1,000 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
30/03/2009 |
1.49
|
11,100 | 1.50 | 1.56 | 1.45 | 0 | 0 | 0 | |
27/03/2009 |
1.50
|
11,400 | 1.50 | 1.58 | 1.49 | 0 | 0 | 0 | |
26/03/2009 |
1.50
|
500 | 1.45 | 1.54 | 1.41 | 0 | 0 | 0 | |
25/03/2009 |
1.45
|
500 | 1.47 | 1.47 | 1.45 | 0 | 0 | 0 | |
24/03/2009 |
1.47
|
5,600 | 1.54 | 1.54 | 1.47 | 0 | 0 | 0 | |
23/03/2009 |
1.54
|
100 | 1.49 | 1.54 | 1.54 | 100 | 0 | 0 | |
20/03/2009 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
19/03/2009 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
18/03/2009 |
1.49
|
1,400 | 1.39 | 1.49 | 1.47 | 0 | 0 | 0 | |
17/03/2009 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 | |
16/03/2009 |
1.39
|
0 | 1.37 | 1.39 | 1.39 | 0 | 0 | 0 | |
13/03/2009 |
1.37
|
800 | 1.45 | 1.45 | 1.37 | 0 | 0 | 0 | |
12/03/2009 |
1.45
|
6,500 | 1.45 | 1.45 | 1.41 | 0 | 0 | 0 | |
11/03/2009 |
1.45
|
500 | 1.50 | 1.50 | 1.45 | 0 | 0 | 0 | |
10/03/2009 |
1.50
|
2,500 | 1.43 | 1.50 | 1.43 | 0 | 0 | 0 | |
09/03/2009 |
1.43
|
500 | 1.52 | 1.52 | 1.43 | 0 | 0 | 0 | |
06/03/2009 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
05/03/2009 |
1.52
|
0 | 1.45 | 1.52 | 1.52 | 0 | 0 | 0 | |
04/03/2009 |
1.45
|
600 | 1.54 | 1.60 | 1.45 | 0 | 0 | 0 | |
03/03/2009 |
1.54
|
0 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 | |
02/03/2009 |
1.54
|
500 | 1.58 | 1.58 | 1.54 | 0 | 0 | 0 | |
27/02/2009 |
1.58
|
200 | 1.50 | 1.58 | 1.58 | 0 | 0 | 0 | |
26/02/2009 |
1.50
|
500 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 | |
25/02/2009 |
1.60
|
200 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 | |
24/02/2009 |
1.60
|
200 | 1.72 | 1.72 | 1.60 | 0 | 0 | 0 | |
23/02/2009 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
20/02/2009 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
19/02/2009 |
1.72
|
0 | 1.62 | 1.72 | 1.72 | 0 | 0 | 0 | |
18/02/2009 |
1.62
|
2,300 | 1.74 | 1.85 | 1.62 | 0 | 0 | 0 | |
17/02/2009 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
16/02/2009 |
1.74
|
100 | 1.64 | 1.74 | 1.74 | 0 | 0 | 0 | |
13/02/2009 |
1.64
|
100 | 1.54 | 1.64 | 1.64 | 0 | 0 | 0 | |
12/02/2009 |
1.54
|
400 | 1.45 | 1.54 | 1.54 | 0 | 0 | 0 | |
11/02/2009 |
1.45
|
7,100 | 1.54 | 1.54 | 1.45 | 0 | 0 | 0 |