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) |
-0.01 | -0.16% | 57,400 | -200 | -0.0 |
8.82
9.90
9.90
|
2 tháng
(2024-07-22) |
0.97 | 12.02% | 98,700 | -200 | -0.0 |
7.45
9.90
9.90
|
3 tháng
(2024-06-24) |
0.57 | 6.81% | 118,200 | -200 | -0.0 |
7.45
9.90
9.90
|
6 tháng
(2024-03-25) |
0.77 | 9.35% | 150,600 | -200 | -0.0 |
7.45
9.90
9.90
|
12 tháng
(2023-09-26) |
0.38 | 4.38% | 288,700 | -6,300 | -0.1 |
7.45
9.90
9.90
|
24 tháng
(2022-10-03) |
-0.39 | -4.14% | 963,779 | -11,300 | -0.2 |
6.42
12.45
9.90
|
36 tháng
(2021-10-06) |
-2.64 | -22.68% | 1,475,486 | -20,310 | -0.3 |
6.42
14.25
9.90
|
60 tháng
(2019-10-17) |
-2.84 | -24% | 2,354,948 | -24,610 | -0.3 |
6.42
14.25
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/02/2009 |
2.89
|
10 | 2.81 | 2.89 | 2.89 | 0 | 0 | 0 | |
23/01/2009 |
2.81
|
120 | 2.81 | 2.84 | 2.81 | 0 | 0 | 0 | |
22/01/2009 |
2.81
|
5,710 | 2.84 | 2.84 | 2.81 | 0 | 0 | 0 | |
21/01/2009 |
2.84
|
4,010 | 2.72 | 2.84 | 2.78 | 0 | 0 | 0 | |
20/01/2009 |
2.72
|
2,000 | 2.81 | 2.81 | 2.72 | 0 | 0 | 0 | |
19/01/2009 |
2.81
|
7,210 | 2.84 | 2.84 | 2.72 | 0 | 0 | 0 | |
16/01/2009 |
2.84
|
2,150 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
15/01/2009 |
2.84
|
3,790 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
14/01/2009 |
2.84
|
10,360 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
13/01/2009 |
2.84
|
10,500 | 2.84 | 2.92 | 2.84 | 0 | 0 | 0 | |
12/01/2009 |
2.84
|
8,660 | 2.84 | 2.92 | 2.84 | 0 | 0 | 0 | |
09/01/2009 |
2.84
|
1,780 | 2.87 | 2.87 | 2.84 | 0 | 0 | 0 | |
08/01/2009 |
2.87
|
5,100 | 2.89 | 2.95 | 2.87 | 0 | 0 | 0 | |
07/01/2009 |
2.89
|
46,200 | 2.92 | 2.98 | 2.89 | 0 | 0 | 0 | |
06/01/2009 |
2.92
|
7,630 | 2.95 | 2.95 | 2.87 | 0 | 0 | 0 | |
05/01/2009 |
2.95
|
3,580 | 2.92 | 2.95 | 2.87 | 0 | 0 | 0 | |
02/01/2009 |
2.92
|
2,000 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
31/12/2008 |
2.92
|
6,000 | 2.89 | 2.98 | 2.92 | 0 | 0 | 0 | |
30/12/2008 |
2.89
|
3,600 | 2.87 | 2.92 | 2.87 | 300 | 0 | 0 | |
29/12/2008 |
2.87
|
1,140 | 2.84 | 2.87 | 2.78 | 0 | 0 | 0 | |
26/12/2008 |
2.84
|
2,150 | 2.78 | 2.87 | 2.78 | 0 | 0 | 0 | |
25/12/2008 |
2.78
|
700 | 2.84 | 2.84 | 2.78 | 0 | 0 | 0 | |
24/12/2008 |
2.84
|
2,640 | 2.81 | 2.84 | 2.78 | 0 | 0 | 0 | |
23/12/2008 |
2.81
|
6,300 | 2.81 | 2.84 | 2.78 | 0 | 0 | 0 | |
22/12/2008 |
2.81
|
3,510 | 2.92 | 3.01 | 2.81 | 0 | 0 | 0 | |
19/12/2008 |
2.92
|
3,540 | 2.81 | 2.92 | 2.92 | 0 | 0 | 0 | |
18/12/2008 |
2.81
|
2,000 | 2.92 | 2.92 | 2.81 | 0 | 0 | 0 | |
17/12/2008 |
2.92
|
4,110 | 2.84 | 2.92 | 2.84 | 0 | 0 | 0 | |
16/12/2008 |
2.84
|
8,390 | 2.89 | 2.89 | 2.78 | 0 | 0 | 0 | |
15/12/2008 |
2.89
|
5,640 | 2.78 | 2.89 | 2.66 | 0 | 0 | 0 | |
12/12/2008 |
2.78
|
1,350 | 2.69 | 2.81 | 2.75 | 0 | 0 | 0 | |
11/12/2008 |
2.69
|
8,800 | 2.66 | 2.75 | 2.63 | 0 | 0 | 0 | |
10/12/2008 |
2.66
|
4,990 | 2.75 | 2.75 | 2.66 | 0 | 0 | 0 | |
09/12/2008 |
2.75
|
10,140 | 2.87 | 2.95 | 2.75 | 0 | 0 | 0 | |
08/12/2008 |
2.87
|
8,750 | 3.01 | 3.07 | 2.87 | 0 | 0 | 0 | |
05/12/2008 |
3.01
|
7,190 | 3.16 | 3.16 | 3.01 | 100 | 0 | 0 | |
04/12/2008 |
3.16
|
3,600 | 3.30 | 3.36 | 3.16 | 0 | 0 | 0 | |
03/12/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
03/12/2008 |
3.30
|
1,410 | 3.33 | 3.33 | 3.19 | 0 | 0 | 0 | |
02/12/2008 |
3.33
|
6,960 | 3.36 | 3.36 | 3.20 | 0 | 0 | 0 | |
01/12/2008 |
3.36
|
14,620 | 3.36 | 3.36 | 3.20 | 0 | 0 | 0 | |
28/11/2008 |
3.36
|
7,240 | 3.28 | 3.36 | 3.26 | 1,000 | 0 | 0 | |
27/11/2008 |
3.28
|
6,380 | 3.23 | 3.33 | 3.23 | 500 | 0 | 0 | |
26/11/2008 |
3.23
|
15,740 | 3.33 | 3.33 | 3.20 | 0 | 0 | 0 | |
25/11/2008 |
3.33
|
41,910 | 3.18 | 3.33 | 3.31 | 0 | 0 | 0 | |
24/11/2008 |
3.18
|
19,660 | 3.05 | 3.18 | 3.18 | 0 | 0 | 0 | |
21/11/2008 |
3.05
|
520 | 2.95 | 3.05 | 2.87 | 0 | 0 | 0 | |
20/11/2008 |
2.95
|
11,210 | 3.05 | 3.18 | 2.95 | 0 | 0 | 0 | |
19/11/2008 |
3.05
|
4,240 | 3.00 | 3.05 | 3.00 | 0 | 0 | 0 | |
18/11/2008 |
3.00
|
2,610 | 2.97 | 3.00 | 2.97 | 0 | 0 | 0 | |
17/11/2008 |
2.97
|
1,000 | 3.10 | 3.10 | 2.97 | 0 | 0 | 0 | |
14/11/2008 |
3.10
|
990 | 3.05 | 3.18 | 3.07 | 0 | 0 | 0 | |
13/11/2008 |
3.05
|
1,070 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
12/11/2008 |
3.05
|
5,610 | 3.05 | 3.05 | 2.92 | 0 | 0 | 0 | |
11/11/2008 |
3.05
|
2,100 | 3.10 | 3.10 | 3.05 | 0 | 0 | 0 | |
10/11/2008 |
3.10
|
1,900 | 3.05 | 3.10 | 3.02 | 0 | 0 | 0 | |
07/11/2008 |
3.05
|
2,800 | 3.20 | 3.20 | 3.05 | 0 | 0 | 0 | |
06/11/2008 |
3.20
|
3,960 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 | |
05/11/2008 |
3.26
|
14,090 | 3.10 | 3.26 | 3.18 | 0 | 0 | 0 | |
04/11/2008 |
3.10
|
6,100 | 3.10 | 3.10 | 2.97 | 0 | 0 | 0 | |
03/11/2008 |
3.10
|
610 | 3.05 | 3.15 | 2.92 | 0 | 0 | 0 | |
31/10/2008 |
3.05
|
5,460 | 3.00 | 3.13 | 3.05 | 0 | 0 | 0 | |
30/10/2008 |
3.00
|
4,110 | 2.95 | 3.07 | 2.97 | 0 | 0 | 0 | |
29/10/2008 |
2.95
|
11,380 | 2.82 | 2.95 | 2.95 | 0 | 0 | 0 | |
28/10/2008 |
2.82
|
5,600 | 2.95 | 2.95 | 2.82 | 0 | 0 | 0 | |
27/10/2008 |
2.95
|
4,260 | 3.07 | 3.07 | 2.95 | 0 | 0 | 0 | |
24/10/2008 |
3.07
|
11,050 | 3.23 | 3.23 | 3.07 | 0 | 0 | 0 | |
23/10/2008 |
3.23
|
12,510 | 3.13 | 3.23 | 2.97 | 0 | 0 | 0 | |
22/10/2008 |
3.13
|
40 | 3.26 | 3.26 | 3.13 | 0 | 0 | 0 | |
21/10/2008 |
3.26
|
4,010 | 3.26 | 3.26 | 3.10 | 0 | 0 | 0 | |
20/10/2008 |
3.26
|
11,370 | 3.41 | 3.41 | 3.26 | 0 | 0 | 0 | |
17/10/2008 |
3.41
|
8,000 | 3.44 | 3.44 | 3.41 | 0 | 0 | 0 | |
16/10/2008 |
3.44
|
1,440 | 3.44 | 3.44 | 3.28 | 0 | 0 | 0 | |
15/10/2008 |
3.44
|
1,100 | 3.59 | 3.59 | 3.44 | 0 | 0 | 0 | |
14/10/2008 |
3.59
|
41,820 | 3.44 | 3.59 | 3.59 | 0 | 0 | 0 | |
13/10/2008 |
3.44
|
1,000 | 3.36 | 3.44 | 3.44 | 0 | 0 | 0 | |
10/10/2008 |
3.36
|
5,250 | 3.36 | 3.36 | 3.20 | 0 | 0 | 0 | |
09/10/2008 |
3.36
|
16,690 | 3.36 | 3.51 | 3.23 | 0 | 0 | 0 | |
08/10/2008 |
3.36
|
1,890 | 3.28 | 3.36 | 3.13 | 0 | 0 | 0 | |
07/10/2008 |
3.28
|
8,500 | 3.44 | 3.44 | 3.28 | 50 | 0 | 0 | |
06/10/2008 |
3.44
|
1,500 | 3.62 | 3.62 | 3.44 | 0 | 0 | 0 | |
03/10/2008 |
3.62
|
310 | 3.69 | 3.69 | 3.51 | 0 | 0 | 0 | |
02/10/2008 |
3.69
|
2,780 | 3.62 | 3.72 | 3.67 | 0 | 0 | 0 | |
01/10/2008 |
3.62
|
14,310 | 3.62 | 3.62 | 3.44 | 0 | 0 | 0 | |
30/09/2008 |
3.62
|
50 | 3.75 | 3.75 | 3.62 | 0 | 0 | 0 | |
29/09/2008 |
3.75
|
11,730 | 3.67 | 3.75 | 3.49 | 0 | 0 | 0 | |
26/09/2008 |
3.67
|
6,250 | 3.54 | 3.69 | 3.64 | 1,700 | 1,250 | 0 | |
25/09/2008 |
3.54
|
7,450 | 3.46 | 3.54 | 3.36 | 0 | 0 | 0 | |
24/09/2008 |
3.46
|
10,400 | 3.59 | 3.59 | 3.44 | 0 | 0 | 0 | |
23/09/2008 |
3.59
|
17,750 | 3.59 | 3.62 | 3.49 | 200 | 0 | 0 | |
22/09/2008 |
3.59
|
3,520 | 3.44 | 3.59 | 3.59 | 0 | 0 | 0 | |
19/09/2008 |
3.44
|
9,120 | 3.28 | 3.44 | 3.44 | 0 | 0 | 0 | |
18/09/2008 |
3.28
|
19,340 | 3.15 | 3.31 | 3.26 | 0 | 0 | 0 | |
17/09/2008 |
3.15
|
25,160 | 3.26 | 3.26 | 3.13 | 0 | 5,050 | 0 | |
16/09/2008 |
3.26
|
52,090 | 3.41 | 3.41 | 3.26 | 2,000 | 0 | 0 | |
15/09/2008 |
3.41
|
69,480 | 3.57 | 3.69 | 3.41 | 0 | 6,080 | 0 | |
12/09/2008 |
3.57
|
19,300 | 3.75 | 3.75 | 3.57 | 0 | 0 | 0 | |
11/09/2008 |
3.75
|
12,760 | 3.93 | 3.93 | 3.75 | 20 | 0 | 0 | |
10/09/2008 |
3.93
|
34,550 | 4.13 | 4.13 | 3.93 | 0 | 8,080 | 0 | |
09/09/2008 |
4.13
|
46,790 | 4.03 | 4.21 | 4.13 | 0 | 20 | 0 | |
08/09/2008 |
4.03
|
46,420 | 3.85 | 4.03 | 3.67 | 40 | 200 | 0 |