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) |
3 | 21.43% | 3,100 | -28 | -0.0 |
14
17
17
|
2 tháng
(2024-07-22) |
3.70 | 27.82% | 15,500 | -28 | -0.0 |
12.80
17
17
|
3 tháng
(2024-06-21) |
2.80 | 19.72% | 29,700 | -28 | -0.0 |
12.80
17
17
|
6 tháng
(2024-03-25) |
3.83 | 29.07% | 106,900 | -1,170 | -0.0 |
12.80
17
17
|
12 tháng
(2023-09-25) |
2.91 | 20.63% | 395,900 | -2,797 | -0.0 |
12.16
17.50
17
|
24 tháng
(2022-09-30) |
-1.42 | -7.71% | 499,249 | -2,797 | -0.0 |
12.16
22.12
17
|
36 tháng
(2021-10-05) |
-0.22 | -1.28% | 663,870 | -12,497 | -0.3 |
12.16
22.78
17
|
60 tháng
(2019-10-16) |
6.20 | 57.45% | 1,745,751 | -132,087 | -2.3 |
9.51
22.78
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2009 |
2.21
|
2,300 | 2.11 | 2.21 | 2.19 | 0 | 0 | 0 | |
06/02/2009 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
05/02/2009 |
2.11
|
4,800 | 2.02 | 2.13 | 2.11 | 0 | 0 | 0 | |
04/02/2009 |
2.02
|
400 | 2.11 | 2.11 | 2.02 | 0 | 0 | 0 | |
03/02/2009 |
2.11
|
1,100 | 2.07 | 2.11 | 1.98 | 0 | 0 | 0 | |
02/02/2009 |
2.07
|
100 | 1.94 | 2.07 | 2.07 | 0 | 0 | 0 | |
23/01/2009 |
1.94
|
100 | 2.07 | 2.07 | 1.94 | 0 | 0 | 0 | |
22/01/2009 |
2.07
|
0 | 1.98 | 2.07 | 2.07 | 0 | 0 | 0 | |
21/01/2009 |
1.98
|
1,500 | 2.11 | 2.11 | 1.98 | 0 | 0 | 0 | |
20/01/2009 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
19/01/2009 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
16/01/2009 |
2.11
|
0 | 2.13 | 2.11 | 2.11 | 0 | 0 | 0 | |
15/01/2009 |
2.13
|
5,500 | 2.21 | 2.21 | 2.11 | 0 | 0 | 0 | |
14/01/2009 |
2.21
|
1,200 | 2.26 | 2.26 | 2.21 | 0 | 0 | 0 | |
13/01/2009 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
12/01/2009 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
09/01/2009 |
2.26
|
1,200 | 2.40 | 2.40 | 2.26 | 0 | 0 | 0 | |
08/01/2009 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
07/01/2009 |
2.40
|
4,500 | 2.36 | 2.48 | 2.36 | 0 | 0 | 0 | |
06/01/2009 |
2.36
|
1,900 | 2.26 | 2.36 | 2.36 | 0 | 0 | 0 | |
05/01/2009 |
2.26
|
4,000 | 2.26 | 2.26 | 2.19 | 0 | 0 | 0 | |
02/01/2009 |
2.26
|
7,000 | 2.13 | 2.26 | 2.11 | 0 | 0 | 0 | |
31/12/2008 |
2.13
|
2,600 | 2.13 | 2.15 | 2.13 | 0 | 0 | 0 | |
30/12/2008 |
2.13
|
800 | 2.15 | 2.15 | 2.13 | 0 | 0 | 0 | |
29/12/2008 |
2.15
|
1,500 | 2.15 | 2.15 | 2.11 | 0 | 0 | 0 | |
26/12/2008 |
2.15
|
6,000 | 2.11 | 2.21 | 2.11 | 0 | 0 | 0 | |
25/12/2008 |
2.11
|
1,800 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
24/12/2008 |
2.11
|
4,000 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
23/12/2008 |
2.11
|
1,700 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
22/12/2008 |
2.11
|
3,000 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
19/12/2008 |
2.11
|
1,300 | 2.15 | 2.15 | 2.05 | 0 | 0 | 0 | |
18/12/2008 |
2.15
|
1,800 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 | |
17/12/2008 |
2.21
|
800 | 2.11 | 2.23 | 2.15 | 0 | 0 | 0 | |
16/12/2008 |
2.11
|
5,000 | 2.15 | 2.15 | 2.11 | 0 | 0 | 0 | |
15/12/2008 |
2.15
|
2,700 | 2.07 | 2.15 | 2.11 | 0 | 0 | 0 | |
12/12/2008 |
2.07
|
2,000 | 2.02 | 2.07 | 2.03 | 0 | 0 | 0 | |
11/12/2008 |
2.02
|
1,400 | 2.11 | 2.11 | 2.02 | 0 | 0 | 0 | |
10/12/2008 |
2.11
|
1,300 | 2.11 | 2.11 | 1.98 | 0 | 0 | 0 | |
09/12/2008 |
2.11
|
300 | 1.98 | 2.11 | 2.11 | 0 | 0 | 0 | |
08/12/2008 |
1.98
|
6,100 | 2.15 | 2.15 | 1.98 | 0 | 0 | 0 | |
05/12/2008 |
2.15
|
4,300 | 2.21 | 2.21 | 2.11 | 0 | 0 | 0 | |
04/12/2008 |
2.21
|
5,400 | 2.19 | 2.21 | 2.17 | 0 | 0 | 0 | |
03/12/2008 |
2.19
|
4,600 | 2.32 | 2.32 | 2.17 | 0 | 0 | 0 | |
02/12/2008 |
2.32
|
0 | 2.44 | 2.32 | 2.32 | 0 | 0 | 0 | |
01/12/2008 |
2.44
|
200 | 2.38 | 2.44 | 2.21 | 0 | 0 | 0 | |
28/11/2008 |
2.38
|
5,700 | 2.15 | 2.38 | 2.30 | 0 | 0 | 0 | |
27/11/2008 |
2.15
|
2,300 | 2.23 | 2.30 | 2.15 | 0 | 0 | 0 | |
26/11/2008 |
2.23
|
3,000 | 2.34 | 2.34 | 2.23 | 0 | 0 | 0 | |
25/11/2008 |
2.34
|
900 | 2.30 | 2.38 | 2.30 | 0 | 0 | 0 | |
24/11/2008 |
2.30
|
2,200 | 2.34 | 2.34 | 2.21 | 0 | 0 | 0 | |
21/11/2008 |
2.34
|
3,700 | 2.40 | 2.40 | 2.25 | 0 | 0 | 0 | |
20/11/2008 |
2.40
|
900 | 2.32 | 2.40 | 2.32 | 0 | 0 | 0 | |
19/11/2008 |
2.32
|
17,800 | 2.50 | 2.50 | 2.32 | 0 | 0 | 0 | |
18/11/2008 |
2.50
|
1,000 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
17/11/2008 |
2.50
|
600 | 2.57 | 2.57 | 2.50 | 0 | 0 | 0 | |
14/11/2008 |
2.57
|
4,800 | 2.48 | 2.57 | 2.50 | 0 | 0 | 0 | |
13/11/2008 |
2.48
|
7,600 | 2.46 | 2.48 | 2.30 | 0 | 0 | 0 | |
12/11/2008 |
2.46
|
6,300 | 2.32 | 2.46 | 2.19 | 0 | 0 | 0 | |
11/11/2008 |
2.32
|
8,500 | 2.50 | 2.50 | 2.32 | 0 | 0 | 0 | |
10/11/2008 |
2.50
|
600 | 2.55 | 2.55 | 2.50 | 0 | 0 | 0 | |
07/11/2008 |
2.55
|
1,600 | 2.65 | 2.65 | 2.55 | 0 | 0 | 0 | |
06/11/2008 |
2.65
|
4,100 | 2.73 | 2.73 | 2.65 | 0 | 0 | 0 | |
05/11/2008 |
2.73
|
13,800 | 2.61 | 2.73 | 2.71 | 0 | 0 | 0 | |
04/11/2008 |
2.61
|
6,600 | 2.42 | 2.61 | 2.38 | 0 | 0 | 0 | |
03/11/2008 |
2.42
|
5,600 | 2.50 | 2.51 | 2.34 | 0 | 0 | 0 | |
31/10/2008 |
2.50
|
7,600 | 2.65 | 2.65 | 2.44 | 0 | 0 | 0 | |
30/10/2008 |
2.65
|
6,300 | 2.59 | 2.65 | 2.42 | 0 | 0 | 0 | |
29/10/2008 |
2.59
|
14,100 | 2.46 | 2.59 | 2.50 | 0 | 0 | 0 | |
28/10/2008 |
2.46
|
27,400 | 2.59 | 2.59 | 2.42 | 0 | 0 | 0 | |
27/10/2008 |
2.59
|
4,600 | 2.76 | 2.76 | 2.59 | 0 | 0 | 0 | |
24/10/2008 |
2.76
|
5,300 | 2.78 | 3.01 | 2.76 | 0 | 0 | 0 | |
23/10/2008 |
2.78
|
8,000 | 2.92 | 3.15 | 2.78 | 0 | 0 | 0 | |
22/10/2008 |
2.92
|
13,500 | 2.94 | 3.15 | 2.86 | 0 | 0 | 0 | |
21/10/2008 |
2.94
|
15,100 | 2.86 | 3.11 | 2.88 | 0 | 0 | 0 | |
20/10/2008 |
2.86
|
8,800 | 3.05 | 3.07 | 2.86 | 0 | 0 | 0 | |
17/10/2008 |
3.05
|
14,800 | 3.22 | 3.26 | 3.05 | 0 | 0 | 0 | |
16/10/2008 |
3.22
|
14,500 | 3.45 | 3.45 | 3.22 | 0 | 0 | 0 | |
15/10/2008 |
3.45
|
30,400 | 3.24 | 3.45 | 3.36 | 0 | 0 | 0 | |
14/10/2008 |
3.24
|
100 | 3.09 | 3.24 | 3.24 | 0 | 0 | 0 | |
13/10/2008 |
3.09
|
21,700 | 2.74 | 3.09 | 2.78 | 0 | 0 | 0 | |
10/10/2008 |
2.74
|
26,300 | 3.01 | 3.03 | 2.74 | 0 | 0 | 0 | |
09/10/2008 |
3.01
|
6,900 | 2.84 | 3.05 | 2.67 | 0 | 0 | 0 | |
08/10/2008 |
2.84
|
10,000 | 3.05 | 3.05 | 2.84 | 0 | 0 | 0 | |
07/10/2008 |
3.05
|
9,400 | 3.26 | 3.26 | 3.05 | 0 | 0 | 0 | |
06/10/2008 |
3.26
|
8,900 | 3.49 | 3.49 | 3.26 | 0 | 0 | 0 | |
03/10/2008 |
3.49
|
6,300 | 3.59 | 3.59 | 3.45 | 0 | 0 | 0 | |
02/10/2008 |
3.59
|
15,300 | 3.45 | 3.59 | 3.40 | 0 | 0 | 0 | |
01/10/2008 |
3.45
|
17,400 | 3.47 | 3.69 | 3.26 | 0 | 0 | 0 | |
30/09/2008 |
3.47
|
3,300 | 3.59 | 3.59 | 3.47 | 0 | 0 | 0 | |
29/09/2008 |
3.59
|
10,300 | 3.84 | 4.09 | 3.59 | 0 | 0 | 0 | |
26/09/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
26/09/2008 |
3.84
|
25,000 | 3.61 | 3.84 | 3.76 | 0 | 0 | 0 | |
25/09/2008 |
3.61
|
17,500 | 3.41 | 3.61 | 3.48 | 0 | 0 | 0 | |
24/09/2008 |
3.41
|
27,600 | 3.31 | 3.50 | 3.06 | 0 | 0 | 0 | |
23/09/2008 |
3.31
|
43,800 | 3.35 | 3.48 | 3.13 | 0 | 0 | 0 | |
22/09/2008 |
3.35
|
3,800 | 3.17 | 3.35 | 3.35 | 0 | 0 | 0 | |
19/09/2008 |
3.17
|
19,300 | 2.96 | 3.17 | 2.76 | 0 | 0 | 0 | |
18/09/2008 |
2.96
|
1,500 | 3.19 | 3.19 | 2.96 | 0 | 0 | 0 | |
17/09/2008 |
3.19
|
2,500 | 3.41 | 3.41 | 3.19 | 0 | 0 | 0 | |
16/09/2008 |
3.41
|
8,500 | 3.85 | 3.85 | 3.41 | 0 | 0 | 0 | |
15/09/2008 |
3.85
|
43,900 | 3.88 | 4.05 | 3.63 | 0 | 0 | 0 |