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) |
-1.41 | -6.39% | 57,300 | 1,020 | 0.0 |
19.60
22.40
20.10
|
2 tháng
(2024-07-22) |
-0.04 | -0.21% | 68,300 | -1,080 | -0.0 |
18.92
22.40
20.10
|
3 tháng
(2024-06-21) |
-0.32 | -1.51% | 84,800 | 820 | 0.0 |
18.92
22.40
20.10
|
6 tháng
(2024-03-25) |
-0.23 | -1.08% | 110,100 | -2,380 | -0.0 |
18.92
22.94
20.10
|
12 tháng
(2023-09-25) |
1.33 | 6.85% | 169,000 | 2,120 | 0.1 |
16.91
22.94
20.10
|
24 tháng
(2022-09-30) |
4.15 | 25.06% | 268,945 | 3,920 | 0.1 |
11.97
22.94
20.10
|
36 tháng
(2021-10-05) |
-3.58 | -14.76% | 3,770,972 | -251,373 | -6.2 |
11.97
24.44
20.10
|
60 tháng
(2019-10-16) |
-0.85 | -3.96% | 4,240,999 | -246,120 | -5.9 |
11.97
27.84
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2009 |
1.59
|
1,000 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 | |
06/02/2009 |
1.59
|
400 | 1.47 | 1.59 | 1.58 | 0 | 0 | 0 | |
05/02/2009 |
1.47
|
1,000 | 1.58 | 1.58 | 1.47 | 0 | 0 | 0 | |
04/02/2009 |
1.58
|
0 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 | |
03/02/2009 |
1.58
|
600 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 | |
02/02/2009 |
1.58
|
300 | 1.59 | 1.59 | 1.58 | 0 | 0 | 0 | |
23/01/2009 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 | |
22/01/2009 |
1.59
|
100 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 | |
21/01/2009 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 | |
20/01/2009 |
1.59
|
300 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 | |
19/01/2009 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 | |
16/01/2009 |
1.59
|
200 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 | |
15/01/2009 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 | |
14/01/2009 |
1.59
|
1,100 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 | |
13/01/2009 |
1.59
|
700 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 | |
12/01/2009 |
1.59
|
2,000 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 | |
09/01/2009 |
1.59
|
1,100 | 1.58 | 1.59 | 1.59 | 0 | 0 | 0 | |
08/01/2009 |
1.58
|
0 | 1.53 | 1.58 | 1.58 | 0 | 0 | 0 | |
07/01/2009 |
1.53
|
200 | 1.53 | 1.63 | 1.53 | 0 | 0 | 0 | |
06/01/2009 |
1.53
|
0 | 1.54 | 1.53 | 1.53 | 0 | 0 | 0 | |
05/01/2009 |
1.54
|
1,300 | 1.53 | 1.54 | 1.53 | 0 | 0 | 0 | |
02/01/2009 |
1.53
|
200 | 1.52 | 1.53 | 1.53 | 0 | 0 | 0 | |
31/12/2008 |
1.52
|
100 | 1.70 | 1.70 | 1.52 | 0 | 0 | 0 | |
30/12/2008 |
1.70
|
200 | 1.66 | 1.70 | 1.55 | 0 | 0 | 0 | |
29/12/2008 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
26/12/2008 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
25/12/2008 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
24/12/2008 |
1.66
|
100 | 1.50 | 1.66 | 1.66 | 0 | 0 | 0 | |
23/12/2008 |
1.50
|
400 | 1.59 | 1.59 | 1.50 | 0 | 0 | 0 | |
22/12/2008 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 | |
19/12/2008 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 | |
18/12/2008 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 | |
17/12/2008 |
1.59
|
200 | 1.60 | 1.60 | 1.59 | 0 | 0 | 0 | |
16/12/2008 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 | |
15/12/2008 |
1.60
|
100 | 1.50 | 1.60 | 1.60 | 0 | 0 | 0 | |
12/12/2008 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
11/12/2008 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
10/12/2008 |
1.50
|
500 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
09/12/2008 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
08/12/2008: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
08/12/2008 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
05/12/2008 |
1.50
|
500 | 1.52 | 1.52 | 1.50 | 0 | 0 | 0 | |
04/12/2008 |
1.52
|
100 | 1.42 | 1.52 | 1.52 | 0 | 0 | 0 | |
03/12/2008 |
1.42
|
100 | 1.50 | 1.50 | 1.42 | 0 | 0 | 0 | |
02/12/2008 |
1.50
|
700 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
01/12/2008 |
1.50
|
1,000 | 1.48 | 1.50 | 1.50 | 0 | 0 | 0 | |
28/11/2008 |
1.48
|
0 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 | |
27/11/2008 |
1.48
|
600 | 1.55 | 1.55 | 1.46 | 0 | 0 | 0 | |
26/11/2008 |
1.55
|
600 | 1.67 | 1.67 | 1.55 | 0 | 0 | 0 | |
25/11/2008 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
24/11/2008 |
1.67
|
1,000 | 1.56 | 1.67 | 1.65 | 0 | 0 | 0 | |
21/11/2008 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
20/11/2008 |
1.56
|
100 | 1.47 | 1.56 | 1.56 | 0 | 0 | 0 | |
19/11/2008 |
1.47
|
200 | 1.46 | 1.47 | 1.47 | 0 | 0 | 0 | |
18/11/2008 |
1.46
|
1,000 | 1.55 | 1.55 | 1.46 | 0 | 0 | 0 | |
17/11/2008 |
1.55
|
500 | 1.65 | 1.65 | 1.55 | 0 | 0 | 0 | |
14/11/2008 |
1.65
|
2,100 | 1.54 | 1.65 | 1.64 | 0 | 0 | 0 | |
13/11/2008 |
1.54
|
1,000 | 1.65 | 1.65 | 1.54 | 0 | 0 | 0 | |
12/11/2008 |
1.65
|
0 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
11/11/2008 |
1.65
|
0 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
10/11/2008 |
1.65
|
0 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
07/11/2008 |
1.65
|
500 | 1.71 | 1.71 | 1.65 | 0 | 0 | 0 | |
06/11/2008 |
1.71
|
0 | 1.78 | 1.71 | 1.71 | 0 | 0 | 0 | |
05/11/2008 |
1.78
|
2,800 | 1.71 | 1.79 | 1.69 | 0 | 0 | 0 | |
04/11/2008 |
1.71
|
4,600 | 1.62 | 1.71 | 1.62 | 0 | 0 | 0 | |
03/11/2008 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
31/10/2008 |
1.62
|
800 | 1.64 | 1.64 | 1.62 | 0 | 0 | 0 | |
30/10/2008 |
1.64
|
500 | 1.57 | 1.64 | 1.64 | 0 | 0 | 0 | |
29/10/2008 |
1.57
|
4,400 | 1.48 | 1.57 | 1.45 | 0 | 0 | 0 | |
28/10/2008 |
1.48
|
2,300 | 1.58 | 1.58 | 1.48 | 0 | 0 | 0 | |
27/10/2008 |
1.58
|
1,800 | 1.70 | 1.70 | 1.58 | 0 | 0 | 0 | |
24/10/2008 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
23/10/2008 |
1.70
|
7,100 | 1.83 | 1.83 | 1.70 | 4,000 | 1,000 | 0 | |
22/10/2008 |
1.83
|
400 | 1.93 | 1.93 | 1.83 | 0 | 0 | 0 | |
21/10/2008 |
1.93
|
200 | 2.00 | 2.00 | 1.93 | 0 | 0 | 0 | |
20/10/2008 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
17/10/2008 |
2.00
|
100 | 1.94 | 2.00 | 2.00 | 0 | 0 | 0 | |
16/10/2008 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
15/10/2008 |
1.94
|
1,000 | 1.91 | 1.94 | 1.94 | 1,000 | 0 | 0 | |
14/10/2008 |
1.91
|
3,300 | 1.79 | 1.91 | 1.91 | 0 | 0 | 0 | |
13/10/2008 |
1.79
|
100 | 1.69 | 1.79 | 1.79 | 0 | 0 | 0 | |
10/10/2008 |
1.69
|
1,100 | 1.77 | 1.77 | 1.68 | 0 | 0 | 0 | |
09/10/2008 |
1.77
|
2,000 | 1.92 | 1.92 | 1.77 | 0 | 0 | 0 | |
08/10/2008 |
1.92
|
2,200 | 1.80 | 1.92 | 1.85 | 0 | 0 | 0 | |
07/10/2008 |
1.80
|
200 | 1.69 | 1.80 | 1.80 | 0 | 0 | 0 | |
06/10/2008 |
1.69
|
2,700 | 1.69 | 1.69 | 1.68 | 0 | 0 | 0 | |
03/10/2008 |
1.69
|
5,200 | 1.89 | 1.89 | 1.69 | 1,600 | 0 | 0 | |
02/10/2008 |
1.89
|
12,100 | 1.89 | 1.89 | 1.76 | 5,000 | 0 | 0 | |
01/10/2008 |
1.89
|
1,400 | 2.02 | 2.02 | 1.89 | 0 | 0 | 0 | |
30/09/2008 |
2.02
|
100 | 2.17 | 2.17 | 2.02 | 0 | 0 | 0 | |
29/09/2008 |
2.17
|
700 | 2.14 | 2.19 | 2.17 | 0 | 0 | 0 | |
26/09/2008 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
25/09/2008 |
2.14
|
100 | 2.00 | 2.14 | 2.14 | 0 | 0 | 0 | |
24/09/2008 |
2.00
|
100 | 2.14 | 2.14 | 2.00 | 0 | 0 | 0 | |
23/09/2008 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
22/09/2008 |
2.14
|
6,300 | 2.14 | 2.15 | 2.12 | 0 | 0 | 0 | |
19/09/2008 |
2.14
|
8,500 | 2.00 | 2.14 | 1.86 | 0 | 0 | 0 | |
18/09/2008 |
2.00
|
100 | 2.15 | 2.15 | 2.00 | 0 | 0 | 0 | |
17/09/2008 |
2.15
|
100 | 2.31 | 2.31 | 2.15 | 0 | 0 | 0 | |
16/09/2008 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
15/09/2008 |
2.31
|
1,500 | 2.49 | 2.49 | 2.31 | 0 | 0 | 0 |