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) |
11.10 | 10.82% | 4,336,500 | 913,570 | 98.8 |
102
121.60
121.60
|
2 tháng
(2024-07-22) |
17.20 | 17.82% | 7,649,800 | 589,070 | 68.5 |
91
121.60
121.60
|
3 tháng
(2024-06-21) |
6.20 | 5.77% | 11,940,600 | 140,613 | 23.8 |
91
121.60
121.60
|
6 tháng
(2024-03-25) |
10.28 | 9.94% | 25,915,900 | -1,264,641 | -133.0 |
91
121.60
121.60
|
12 tháng
(2023-09-25) |
38.43 | 51.05% | 54,875,600 | 921,772 | 70.8 |
69.44
121.60
121.60
|
24 tháng
(2022-09-30) |
68.38 | 150.88% | 106,904,900 | -958,040 | -61.2 |
42.88
121.60
121.60
|
36 tháng
(2021-10-05) |
74.76 | 191.96% | 124,643,900 | 346,095 | 19.9 |
38.94
121.60
121.60
|
60 tháng
(2019-10-16) |
80.92 | 246.81% | 202,735,260 | 4,536,235 | 237.4 |
21.13
121.60
121.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2009 |
2.05
|
6,820 | 2.05 | 2.05 | 2.03 | 230 | 0 | 0 | |
05/02/2009 |
2.05
|
7,960 | 2.15 | 2.18 | 2.05 | 1,690 | 400 | 0 | |
04/02/2009 |
2.15
|
13,000 | 2.15 | 2.16 | 2.08 | 0 | 2,130 | 0 | |
03/02/2009 |
2.15
|
11,430 | 2.25 | 2.25 | 2.15 | 0 | 1,120 | 0 | |
02/02/2009 |
2.25
|
7,820 | 2.25 | 2.25 | 2.15 | 0 | 1,600 | 0 | |
23/01/2009 |
2.25
|
7,000 | 2.24 | 2.29 | 2.24 | 0 | 180 | 0 | |
22/01/2009 |
2.24
|
8,600 | 2.15 | 2.24 | 2.15 | 0 | 350 | 0 | |
21/01/2009 |
2.15
|
16,060 | 2.24 | 2.24 | 2.15 | 0 | 13,640 | 0 | |
20/01/2009 |
2.24
|
10,600 | 2.25 | 2.25 | 2.24 | 0 | 0 | 0 | |
19/01/2009 |
2.25
|
8,500 | 2.24 | 2.30 | 2.24 | 0 | 0 | 0 | |
16/01/2009 |
2.24
|
8,420 | 2.22 | 2.24 | 2.22 | 0 | 300 | 0 | |
15/01/2009 |
2.22
|
120 | 2.29 | 2.29 | 2.22 | 0 | 0 | 0 | |
14/01/2009 |
2.29
|
9,870 | 2.30 | 2.30 | 2.21 | 0 | 300 | 0 | |
13/01/2009 |
2.30
|
1,700 | 2.28 | 2.34 | 2.21 | 0 | 0 | 0 | |
12/01/2009 |
2.28
|
9,810 | 2.29 | 2.32 | 2.28 | 0 | 0 | 0 | |
09/01/2009 |
2.29
|
7,200 | 2.29 | 2.29 | 2.22 | 0 | 0 | 0 | |
08/01/2009 |
2.29
|
11,080 | 2.33 | 2.33 | 2.24 | 0 | 0 | 0 | |
07/01/2009 |
2.33
|
29,600 | 2.30 | 2.33 | 2.31 | 200 | 21,720 | 0 | |
06/01/2009 |
2.30
|
5,860 | 2.19 | 2.30 | 2.18 | 0 | 320 | 0 | |
05/01/2009 |
2.19
|
20,150 | 2.30 | 2.30 | 2.19 | 2,430 | 20,000 | 0 | |
02/01/2009 |
2.30
|
4,190 | 2.29 | 2.36 | 2.30 | 2,870 | 0 | 0 | |
31/12/2008 |
2.29
|
9,080 | 2.29 | 2.29 | 2.26 | 3,680 | 700 | 0 | |
30/12/2008 |
2.29
|
13,080 | 2.26 | 2.30 | 2.28 | 3,370 | 320 | 0 | |
29/12/2008 |
2.26
|
2,910 | 2.26 | 2.30 | 2.26 | 2,810 | 70 | 0 | |
26/12/2008 |
2.26
|
2,700 | 2.25 | 2.26 | 2.22 | 1,480 | 0 | 0 | |
25/12/2008 |
2.25
|
300 | 2.22 | 2.28 | 2.18 | 0 | 0 | 0 | |
24/12/2008 |
2.22
|
11,620 | 2.18 | 2.24 | 2.11 | 5,520 | 0 | 0 | |
23/12/2008 |
2.18
|
5,940 | 2.22 | 2.22 | 2.15 | 4,250 | 190 | 0 | |
22/12/2008 |
2.22
|
22,560 | 2.22 | 2.30 | 2.22 | 40 | 4,850 | 0 | |
19/12/2008 |
2.22
|
6,770 | 2.18 | 2.26 | 2.11 | 0 | 910 | 0 | |
18/12/2008 |
2.18
|
35,950 | 2.15 | 2.18 | 2.15 | 0 | 530 | 0 | |
17/12/2008 |
2.15
|
43,510 | 2.23 | 2.23 | 2.14 | 1,890 | 16,330 | 0 | |
16/12/2008 |
2.23
|
18,410 | 2.33 | 2.33 | 2.23 | 10,840 | 2,200 | 0 | |
15/12/2008 |
2.33
|
19,440 | 2.30 | 2.36 | 2.24 | 0 | 13,800 | 0 | |
12/12/2008 |
2.30
|
18,200 | 2.22 | 2.30 | 2.16 | 0 | 1,500 | 0 | |
11/12/2008 |
2.22
|
2,750 | 2.15 | 2.22 | 2.06 | 100 | 0 | 0 | |
10/12/2008 |
2.15
|
19,250 | 2.26 | 2.26 | 2.15 | 1,050 | 0 | 0 | |
09/12/2008 |
2.26
|
1,010 | 2.18 | 2.26 | 2.14 | 0 | 610 | 0 | |
08/12/2008 |
2.18
|
17,540 | 2.21 | 2.21 | 2.11 | 5,500 | 0 | 0 | |
05/12/2008 |
2.21
|
24,910 | 2.24 | 2.24 | 2.13 | 0 | 0 | 0 | |
04/12/2008 |
2.24
|
32,120 | 2.13 | 2.24 | 2.21 | 0 | 300 | 0 | |
03/12/2008 |
2.13
|
60,460 | 2.03 | 2.13 | 2.00 | 0 | 1,380 | 0 | |
02/12/2008 |
2.03
|
116,280 | 2.14 | 2.14 | 2.03 | 200 | 100,380 | 0 | |
01/12/2008 |
2.14
|
8,790 | 2.16 | 2.24 | 2.06 | 0 | 0 | 0 | |
28/11/2008 |
2.16
|
11,960 | 2.07 | 2.17 | 2.15 | 0 | 0 | 0 | |
27/11/2008 |
2.07
|
24,610 | 2.18 | 2.18 | 2.07 | 200 | 5,810 | 0 | |
26/11/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/11/2008 |
2.18
|
3,700 | 2.18 | 2.28 | 2.09 | 1,470 | 0 | 0 | |
25/11/2008 |
2.18
|
38,810 | 2.28 | 2.36 | 2.18 | 3,000 | 29,480 | 0 | |
24/11/2008 |
2.28
|
24,330 | 2.18 | 2.28 | 2.11 | 0 | 18,000 | 0 | |
21/11/2008 |
2.18
|
18,130 | 2.18 | 2.18 | 2.07 | 0 | 2,070 | 0 | |
20/11/2008 |
2.18
|
41,540 | 2.28 | 2.28 | 2.18 | 0 | 0 | 0 | |
19/11/2008 |
2.28
|
9,800 | 2.35 | 2.45 | 2.25 | 3,000 | 1,590 | 0 | |
18/11/2008 |
2.35
|
12,250 | 2.46 | 2.46 | 2.35 | 0 | 0 | 0 | |
17/11/2008 |
2.46
|
12,440 | 2.58 | 2.58 | 2.46 | 200 | 3,470 | 0 | |
14/11/2008 |
2.58
|
35,560 | 2.47 | 2.59 | 2.37 | 300 | 12,760 | 0 | |
13/11/2008 |
2.47
|
10,580 | 2.50 | 2.50 | 2.38 | 0 | 4,460 | 0 | |
12/11/2008 |
2.50
|
10,220 | 2.63 | 2.63 | 2.50 | 0 | 4,450 | 0 | |
11/11/2008 |
2.63
|
9,890 | 2.76 | 2.76 | 2.63 | 0 | 0 | 0 | |
10/11/2008 |
2.76
|
6,250 | 2.66 | 2.76 | 2.66 | 0 | 0 | 0 | |
07/11/2008 |
2.66
|
21,510 | 2.80 | 2.80 | 2.66 | 0 | 380 | 0 | |
06/11/2008 |
2.80
|
24,840 | 2.80 | 2.94 | 2.69 | 0 | 0 | 0 | |
05/11/2008 |
2.80
|
26,600 | 2.67 | 2.80 | 2.80 | 0 | 0 | 0 | |
04/11/2008 |
2.67
|
15,920 | 2.55 | 2.67 | 2.66 | 0 | 0 | 0 | |
03/11/2008 |
2.55
|
13,800 | 2.58 | 2.58 | 2.47 | 0 | 10,000 | 0 | |
31/10/2008 |
2.58
|
29,660 | 2.47 | 2.58 | 2.58 | 200 | 7,540 | 0 | |
30/10/2008 |
2.47
|
5,650 | 2.35 | 2.47 | 2.26 | 0 | 0 | 0 | |
29/10/2008 |
2.35
|
44,080 | 2.24 | 2.35 | 2.34 | 0 | 21,480 | 0 | |
28/10/2008 |
2.24
|
16,360 | 2.36 | 2.36 | 2.24 | 0 | 14,860 | 0 | |
27/10/2008 |
2.36
|
34,490 | 2.48 | 2.48 | 2.36 | 0 | 1,180 | 0 | |
24/10/2008 |
2.48
|
14,940 | 2.60 | 2.60 | 2.48 | 250 | 8,990 | 0 | |
23/10/2008 |
2.60
|
11,250 | 2.74 | 2.74 | 2.60 | 300 | 5,800 | 0 | |
22/10/2008 |
2.74
|
11,530 | 2.74 | 2.74 | 2.64 | 4,990 | 0 | 0 | |
21/10/2008 |
2.74
|
32,350 | 2.61 | 2.74 | 2.69 | 20,000 | 0 | 0 | |
20/10/2008 |
2.61
|
17,080 | 2.69 | 2.69 | 2.60 | 0 | 0 | 0 | |
17/10/2008 |
2.69
|
10,640 | 2.74 | 2.85 | 2.69 | 200 | 0 | 0 | |
16/10/2008 |
2.74
|
8,740 | 2.87 | 2.87 | 2.73 | 550 | 0 | 0 | |
15/10/2008 |
2.87
|
62,540 | 2.74 | 2.87 | 2.60 | 5,120 | 54,950 | 0 | |
14/10/2008 |
2.74
|
5,760 | 2.61 | 2.74 | 2.61 | 0 | 5,220 | 0 | |
13/10/2008 |
2.61
|
23,950 | 2.74 | 2.74 | 2.61 | 200 | 23,950 | 0 | |
10/10/2008 |
2.74
|
4,970 | 2.88 | 2.88 | 2.74 | 0 | 890 | 0 | |
09/10/2008 |
2.88
|
19,970 | 3.03 | 3.03 | 2.88 | 0 | 19,350 | 0 | |
08/10/2008 |
3.03
|
3,060 | 3.18 | 3.18 | 3.03 | 0 | 1,580 | 0 | |
07/10/2008 |
3.18
|
11,590 | 3.35 | 3.35 | 3.18 | 4,540 | 11,590 | 0 | |
06/10/2008 |
3.35
|
7,580 | 3.52 | 3.52 | 3.35 | 1,500 | 1,670 | 0 | |
03/10/2008 |
3.52
|
5,140 | 3.52 | 3.52 | 3.39 | 0 | 0 | 0 | |
02/10/2008 |
3.52
|
21,560 | 3.49 | 3.53 | 3.39 | 380 | 18,660 | 0 | |
01/10/2008 |
3.49
|
13,290 | 3.53 | 3.64 | 3.49 | 380 | 4,540 | 0 | |
30/09/2008 |
3.53
|
2,300 | 3.71 | 3.71 | 3.53 | 0 | 1,500 | 0 | |
29/09/2008 |
3.71
|
4,490 | 3.71 | 3.71 | 3.71 | 2,980 | 0 | 0 | |
26/09/2008 |
3.71
|
27,160 | 3.56 | 3.71 | 3.71 | 7,480 | 380 | 0 | |
25/09/2008 |
3.56
|
4,960 | 3.39 | 3.56 | 3.54 | 0 | 380 | 0 | |
24/09/2008 |
3.39
|
4,650 | 3.38 | 3.55 | 3.39 | 0 | 0 | 0 | |
23/09/2008 |
3.38
|
86,310 | 3.55 | 3.71 | 3.38 | 50,250 | 2,980 | 0 | |
22/09/2008 |
3.55
|
730 | 3.38 | 3.55 | 3.55 | 480 | 380 | 0 | |
19/09/2008 |
3.38
|
19,300 | 3.22 | 3.38 | 3.06 | 1,000 | 7,100 | 0 | |
18/09/2008 |
3.22
|
2,050 | 3.39 | 3.39 | 3.22 | 0 | 0 | 0 | |
17/09/2008 |
3.39
|
4,900 | 3.57 | 3.57 | 3.39 | 0 | 0 | 0 | |
16/09/2008 |
3.57
|
8,410 | 3.75 | 3.75 | 3.57 | 200 | 7,210 | 0 | |
15/09/2008 |
3.75
|
40,580 | 3.93 | 4.11 | 3.75 | 300 | 39,360 | 0 | |
12/09/2008 |
3.93
|
6,520 | 4.11 | 4.11 | 3.93 | 0 | 0 | 0 |