Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.85 | 3.03% | 53,600 | -1,100 | -0.0 |
28
35.95
29.55
|
2 tháng
(2024-09-23) |
-1.90 | -6.17% | 73,500 | -500 | -0.0 |
27.30
35.95
29.55
|
3 tháng
(2024-08-26) |
-1.90 | -6.17% | 78,500 | -500 | -0.0 |
26.90
35.95
29.55
|
6 tháng
(2024-05-27) |
-4.85 | -14.37% | 98,000 | -1,100 | -0.0 |
26.65
35.95
29.55
|
12 tháng
(2023-11-29) |
0.05 | 0.17% | 177,900 | -2,500 | -0.1 |
26.65
47.37
29.55
|
24 tháng
(2022-12-05) |
1.51 | 5.53% | 264,800 | -20,300 | -0.3 |
23.92
47.37
29.55
|
36 tháng
(2021-12-08) |
-7.95 | -21.58% | 965,200 | -27,020 | -19.6 |
23.92
69.38
29.55
|
60 tháng
(2019-12-19) |
-15.49 | -34.89% | 1,330,330 | -34,430 | -19.9 |
23.92
69.38
29.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/04/2009 |
9.17
|
12,280 | 8.84 | 9.27 | 8.96 | 0 | 0 | 0 | |
03/04/2009 |
8.84
|
8,660 | 9.29 | 9.37 | 8.84 | 0 | 0 | 0 | |
02/04/2009 |
9.29
|
2,000 | 8.86 | 9.29 | 8.94 | 0 | 0 | 0 | |
01/04/2009 |
8.86
|
2,870 | 9.32 | 9.42 | 8.86 | 0 | 0 | 0 | |
31/03/2009 |
9.32
|
5,650 | 8.89 | 9.32 | 8.53 | 0 | 0 | 0 | |
30/03/2009 |
8.89
|
1,250 | 8.89 | 8.89 | 8.45 | 0 | 0 | 0 | |
27/03/2009 |
8.89
|
8,520 | 8.81 | 8.89 | 8.66 | 0 | 0 | 0 | |
26/03/2009 |
8.81
|
2,450 | 8.91 | 8.91 | 8.50 | 0 | 0 | 0 | |
25/03/2009 |
8.91
|
800 | 8.91 | 8.91 | 8.91 | 550 | 0 | 0 | |
24/03/2009 |
8.91
|
1,240 | 8.91 | 8.91 | 8.78 | 190 | 0 | 0 | |
23/03/2009 |
8.91
|
2,090 | 8.91 | 8.91 | 8.48 | 480 | 0 | 0 | |
20/03/2009 |
8.91
|
280 | 8.86 | 8.91 | 8.71 | 0 | 0 | 0 | |
19/03/2009 |
8.86
|
2,120 | 8.91 | 8.91 | 8.71 | 0 | 0 | 0 | |
18/03/2009 |
8.91
|
2,020 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
17/03/2009 |
8.91
|
50 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
16/03/2009 |
8.91
|
100 | 8.86 | 8.91 | 8.91 | 0 | 0 | 0 | |
13/03/2009 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
12/03/2009 |
8.86
|
20 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
11/03/2009 |
8.86
|
190 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
10/03/2009 |
8.86
|
400 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
09/03/2009 |
8.86
|
1,000 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
06/03/2009 |
8.86
|
230 | 8.45 | 8.86 | 8.78 | 0 | 0 | 0 | |
05/03/2009 |
8.45
|
310 | 8.89 | 8.89 | 8.45 | 0 | 0 | 0 | |
04/03/2009 |
8.89
|
20 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
03/03/2009 |
8.89
|
660 | 8.89 | 8.89 | 8.63 | 0 | 450 | 0 | |
02/03/2009 |
8.89
|
910 | 8.73 | 8.89 | 8.76 | 850 | 20 | 0 | |
27/02/2009 |
8.73
|
1,480 | 8.76 | 8.78 | 8.73 | 0 | 0 | 0 | |
26/02/2009 |
8.76
|
20 | 8.38 | 8.76 | 8.76 | 0 | 10 | 0 | |
25/02/2009 |
8.38
|
1,250 | 8.00 | 8.38 | 7.89 | 0 | 0 | 0 | |
24/02/2009 |
8.00
|
690 | 8.40 | 8.40 | 8.00 | 0 | 0 | 0 | |
23/02/2009 |
8.40
|
200 | 8.66 | 8.66 | 8.22 | 0 | 0 | 0 | |
20/02/2009 |
8.66
|
220 | 8.89 | 8.89 | 8.45 | 0 | 0 | 0 | |
19/02/2009 |
8.89
|
490 | 8.48 | 8.89 | 8.48 | 0 | 0 | 0 | |
18/02/2009 |
8.48
|
110 | 8.91 | 8.91 | 8.48 | 0 | 0 | 0 | |
17/02/2009 |
8.91
|
60 | 9.04 | 9.04 | 8.91 | 0 | 0 | 0 | |
16/02/2009 |
9.04
|
10 | 8.89 | 9.04 | 9.04 | 0 | 0 | 0 | |
13/02/2009 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
12/02/2009 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
11/02/2009 |
8.89
|
200 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
10/02/2009 |
8.89
|
780 | 8.89 | 8.89 | 8.78 | 0 | 0 | 0 | |
09/02/2009 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
06/02/2009 |
8.89
|
600 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
05/02/2009 |
8.89
|
1,420 | 8.91 | 8.91 | 8.66 | 0 | 100 | 0 | |
04/02/2009 |
8.91
|
290 | 8.89 | 8.91 | 8.91 | 0 | 20 | 0 | |
03/02/2009 |
8.89
|
1,200 | 8.91 | 8.91 | 8.48 | 0 | 0 | 0 | |
02/02/2009 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
23/01/2009 |
8.91
|
20 | 8.66 | 8.91 | 8.91 | 0 | 0 | 0 | |
22/01/2009 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
21/01/2009 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
20/01/2009 |
8.66
|
10 | 8.50 | 8.66 | 8.66 | 0 | 0 | 0 | |
19/01/2009 |
8.50
|
1,010 | 8.43 | 8.50 | 8.05 | 0 | 0 | 0 | |
16/01/2009 |
8.43
|
1,120 | 8.86 | 8.86 | 8.43 | 0 | 0 | 0 | |
15/01/2009 |
8.86
|
360 | 8.48 | 8.86 | 8.15 | 0 | 0 | 0 | |
14/01/2009 |
8.48
|
2,410 | 8.91 | 8.91 | 8.48 | 0 | 2,370 | 0 | |
13/01/2009 |
8.91
|
10 | 9.17 | 9.17 | 8.91 | 0 | 0 | 0 | |
12/01/2009 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
09/01/2009 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
08/01/2009 |
9.17
|
600 | 9.34 | 9.34 | 9.04 | 0 | 0 | 0 | |
07/01/2009 |
9.34
|
3,000 | 9.42 | 9.42 | 9.34 | 0 | 0 | 0 | |
06/01/2009 |
9.42
|
20 | 9.29 | 9.42 | 9.04 | 0 | 0 | 0 | |
05/01/2009 |
9.29
|
2,100 | 9.68 | 9.68 | 9.29 | 0 | 0 | 0 | |
02/01/2009 |
9.68
|
10 | 9.24 | 9.68 | 9.68 | 0 | 0 | 0 | |
31/12/2008 |
9.24
|
14,780 | 9.17 | 9.24 | 8.84 | 0 | 50 | 0 | |
30/12/2008 |
9.17
|
20,580 | 9.09 | 9.17 | 8.86 | 0 | 0 | 0 | |
29/12/2008 |
9.09
|
5,010 | 8.66 | 9.09 | 8.50 | 0 | 0 | 0 | |
26/12/2008 |
8.66
|
3,050 | 8.91 | 8.96 | 8.66 | 0 | 0 | 0 | |
25/12/2008 |
8.91
|
10,340 | 8.91 | 8.91 | 8.66 | 0 | 0 | 0 | |
24/12/2008 |
8.91
|
1,500 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
23/12/2008 |
8.91
|
1,800 | 8.91 | 8.91 | 8.66 | 0 | 0 | 0 | |
22/12/2008 |
8.91
|
2,550 | 8.99 | 9.04 | 8.91 | 0 | 0 | 0 | |
19/12/2008 |
8.99
|
24,370 | 8.91 | 8.99 | 8.66 | 0 | 0 | 0 | |
18/12/2008 |
8.91
|
8,000 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
17/12/2008 |
8.91
|
4,120 | 8.91 | 8.91 | 8.53 | 0 | 60 | 0 | |
16/12/2008 |
8.91
|
15,730 | 8.91 | 8.91 | 8.50 | 0 | 0 | 0 | |
15/12/2008 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
12/12/2008 |
8.91
|
12,100 | 8.89 | 8.91 | 8.78 | 0 | 0 | 0 | |
11/12/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
11/12/2008 |
8.89
|
5,000 | 8.63 | 8.89 | 8.89 | 0 | 0 | 0 | |
10/12/2008 |
8.63
|
7,200 | 8.71 | 8.71 | 8.46 | 0 | 0 | 0 | |
09/12/2008 |
8.71
|
8,810 | 8.71 | 8.71 | 8.38 | 0 | 0 | 0 | |
08/12/2008 |
8.71
|
2,530 | 8.71 | 8.71 | 8.38 | 0 | 0 | 0 | |
05/12/2008 |
8.71
|
3,000 | 8.58 | 8.71 | 8.71 | 0 | 0 | 0 | |
04/12/2008 |
8.58
|
2,980 | 8.33 | 8.58 | 8.26 | 0 | 0 | 0 | |
03/12/2008 |
8.33
|
4,210 | 8.26 | 8.63 | 8.33 | 0 | 0 | 0 | |
02/12/2008 |
8.26
|
11,320 | 8.66 | 8.76 | 8.26 | 0 | 0 | 0 | |
01/12/2008 |
8.66
|
5,390 | 8.58 | 8.71 | 8.21 | 0 | 0 | 0 | |
28/11/2008 |
8.58
|
13,010 | 8.51 | 8.76 | 8.13 | 0 | 570 | 0 | |
27/11/2008 |
8.51
|
4,330 | 8.46 | 8.51 | 8.08 | 0 | 0 | 0 | |
26/11/2008 |
8.46
|
18,100 | 8.36 | 8.46 | 8.33 | 0 | 0 | 0 | |
25/11/2008 |
8.36
|
2,030 | 8.46 | 8.46 | 8.06 | 0 | 0 | 0 | |
24/11/2008 |
8.46
|
3,520 | 8.43 | 8.46 | 8.23 | 0 | 0 | 0 | |
21/11/2008 |
8.43
|
7,280 | 8.43 | 8.43 | 8.06 | 0 | 0 | 0 | |
20/11/2008 |
8.43
|
2,090 | 8.26 | 8.48 | 8.26 | 0 | 0 | 0 | |
19/11/2008 |
8.26
|
6,800 | 7.98 | 8.26 | 7.63 | 560 | 0 | 0 | |
18/11/2008 |
7.98
|
1,720 | 8.38 | 8.38 | 7.98 | 0 | 0 | 0 | |
17/11/2008 |
8.38
|
6,920 | 8.36 | 8.38 | 7.96 | 0 | 0 | 0 | |
14/11/2008 |
8.36
|
5,030 | 8.33 | 8.73 | 8.36 | 0 | 0 | 0 | |
13/11/2008 |
8.33
|
800 | 8.41 | 8.66 | 8.33 | 0 | 0 | 0 | |
12/11/2008 |
8.41
|
8,710 | 8.21 | 8.61 | 8.38 | 0 | 0 | 0 | |
11/11/2008 |
8.21
|
7,170 | 8.63 | 8.63 | 8.21 | 0 | 0 | 0 | |
10/11/2008 |
8.63
|
3,680 | 8.63 | 8.76 | 8.21 | 0 | 0 | 0 |