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 | 3.51% | 107,254,900 | -602,486 | -16.8 |
27.55
30
30
|
2 tháng
(2024-07-22) |
2.65 | 9.89% | 246,883,300 | 1,900,101 | 44.6 |
24.95
30
30
|
3 tháng
(2024-06-21) |
-2.21 | -6.98% | 390,013,600 | 916,180 | 9.9 |
24.95
31.66
30
|
6 tháng
(2024-03-25) |
3.08 | 11.69% | 915,811,900 | 21,915,603 | 724.4 |
22.37
31.66
30
|
12 tháng
(2023-09-25) |
10.39 | 54.55% | 1,920,043,300 | 14,876,629 | 530.7 |
15.53
31.66
30
|
24 tháng
(2022-09-30) |
11.08 | 60.34% | 3,156,081,500 | 19,803,869 | 594.5 |
9.08
31.66
30
|
36 tháng
(2021-10-05) |
5.36 | 22.26% | 3,847,399,300 | 21,772,563 | 640.9 |
9.08
32.57
30
|
60 tháng
(2019-10-16) |
22.09 | 300.34% | 4,824,439,730 | -1,642,041 | -24.7 |
4.77
32.57
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2009 |
1.60
|
59,000 | 1.54 | 1.60 | 1.53 | 0 | 0 | 0 | |
06/02/2009 |
1.54
|
27,200 | 1.50 | 1.54 | 1.49 | 0 | 0 | 0 | |
05/02/2009 |
1.50
|
57,700 | 1.60 | 1.60 | 1.49 | 0 | 0 | 0 | |
04/02/2009 |
1.60
|
9,500 | 1.59 | 1.64 | 1.57 | 0 | 0 | 0 | |
03/02/2009 |
1.59
|
40,400 | 1.63 | 1.63 | 1.57 | 0 | 0 | 0 | |
02/02/2009 |
1.63
|
20,700 | 1.67 | 1.72 | 1.63 | 0 | 0 | 0 | |
23/01/2009 |
1.67
|
10,500 | 1.62 | 1.68 | 1.62 | 0 | 0 | 0 | |
22/01/2009 |
1.62
|
3,200 | 1.58 | 1.62 | 1.58 | 0 | 0 | 0 | |
21/01/2009 |
1.58
|
13,500 | 1.62 | 1.62 | 1.58 | 0 | 0 | 0 | |
20/01/2009 |
1.62
|
11,900 | 1.66 | 1.66 | 1.62 | 0 | 0 | 0 | |
19/01/2009 |
1.66
|
11,300 | 1.69 | 1.69 | 1.66 | 0 | 0 | 0 | |
16/01/2009 |
1.69
|
24,000 | 1.68 | 1.72 | 1.68 | 0 | 0 | 0 | |
15/01/2009 |
1.68
|
37,500 | 1.73 | 1.73 | 1.68 | 0 | 0 | 0 | |
14/01/2009 |
1.73
|
34,600 | 1.73 | 1.75 | 1.71 | 0 | 0 | 0 | |
13/01/2009 |
1.73
|
20,700 | 1.77 | 1.77 | 1.73 | 0 | 0 | 0 | |
12/01/2009 |
1.77
|
14,000 | 1.79 | 1.79 | 1.75 | 0 | 0 | 0 | |
09/01/2009 |
1.79
|
17,200 | 1.75 | 1.79 | 1.75 | 0 | 0 | 0 | |
08/01/2009 |
1.75
|
22,900 | 1.79 | 1.80 | 1.75 | 0 | 0 | 0 | |
07/01/2009 |
1.79
|
56,300 | 1.76 | 1.84 | 1.76 | 0 | 0 | 0 | |
06/01/2009 |
1.76
|
21,100 | 1.69 | 1.76 | 1.70 | 0 | 0 | 0 | |
05/01/2009 |
1.69
|
32,800 | 1.72 | 1.75 | 1.67 | 0 | 0 | 0 | |
02/01/2009 |
1.72
|
5,900 | 1.75 | 1.75 | 1.70 | 0 | 0 | 0 | |
31/12/2008 |
1.75
|
30,800 | 1.76 | 1.77 | 1.73 | 0 | 0 | 0 | |
30/12/2008 |
1.76
|
40,900 | 1.77 | 1.79 | 1.72 | 0 | 0 | 0 | |
29/12/2008 |
1.77
|
26,400 | 1.78 | 1.78 | 1.75 | 0 | 0 | 0 | |
26/12/2008 |
1.78
|
30,000 | 1.77 | 1.80 | 1.76 | 0 | 0 | 0 | |
25/12/2008 |
1.77
|
49,800 | 1.79 | 1.87 | 1.77 | 0 | 0 | 0 | |
24/12/2008 |
1.79
|
56,400 | 1.78 | 1.82 | 1.72 | 0 | 0 | 0 | |
23/12/2008 |
1.78
|
41,600 | 1.86 | 1.86 | 1.76 | 0 | 0 | 0 | |
22/12/2008 |
1.86
|
106,400 | 1.87 | 1.92 | 1.84 | 0 | 0 | 0 | |
19/12/2008 |
1.87
|
55,700 | 1.87 | 1.90 | 1.84 | 0 | 0 | 0 | |
18/12/2008 |
1.87
|
59,400 | 1.89 | 1.90 | 1.85 | 0 | 0 | 0 | |
17/12/2008 |
1.89
|
50,500 | 1.85 | 1.91 | 1.82 | 0 | 0 | 0 | |
16/12/2008 |
1.85
|
93,100 | 1.99 | 1.99 | 1.85 | 0 | 0 | 0 | |
15/12/2008 |
1.99
|
166,900 | 1.87 | 1.99 | 1.88 | 0 | 500 | 0 | |
12/12/2008 |
1.87
|
99,100 | 1.79 | 1.87 | 1.79 | 0 | 0 | 0 | |
11/12/2008 |
1.79
|
34,200 | 1.68 | 1.79 | 1.66 | 0 | 0 | 0 | |
10/12/2008 |
1.68
|
55,600 | 1.79 | 1.79 | 1.67 | 0 | 0 | 0 | |
09/12/2008 |
1.79
|
225,100 | 1.90 | 1.90 | 1.77 | 500 | 0 | 0 | |
08/12/2008 |
1.90
|
18,100 | 2.04 | 2.04 | 1.90 | 0 | 0 | 0 | |
05/12/2008 |
2.04
|
39,400 | 2.11 | 2.11 | 2.02 | 0 | 0 | 0 | |
04/12/2008: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
04/12/2008 |
2.11
|
58,100 | 2.05 | 2.17 | 2.10 | 0 | 0 | 0 | |
03/12/2008 |
2.05
|
17,200 | 2.12 | 2.12 | 2.03 | 0 | 0 | 0 | |
02/12/2008 |
2.12
|
57,700 | 2.07 | 2.12 | 1.99 | 0 | 0 | 0 | |
01/12/2008 |
2.07
|
113,000 | 2.13 | 2.26 | 2.07 | 0 | 0 | 0 | |
28/11/2008 |
2.13
|
133,000 | 1.98 | 2.13 | 1.87 | 0 | 0 | 0 | |
27/11/2008 |
1.98
|
185,100 | 2.12 | 2.13 | 1.98 | 0 | 0 | 0 | |
26/11/2008 |
2.12
|
166,700 | 2.28 | 2.28 | 2.12 | 0 | 0 | 0 | |
25/11/2008 |
2.28
|
51,900 | 2.26 | 2.32 | 2.22 | 0 | 0 | 0 | |
24/11/2008 |
2.26
|
41,100 | 2.30 | 2.37 | 2.22 | 100 | 0 | 0 | |
21/11/2008 |
2.30
|
59,800 | 2.37 | 2.37 | 2.17 | 0 | 0 | 0 | |
20/11/2008 |
2.37
|
91,400 | 2.37 | 2.37 | 2.24 | 0 | 0 | 0 | |
19/11/2008 |
2.37
|
130,300 | 2.46 | 2.46 | 2.34 | 0 | 0 | 0 | |
18/11/2008 |
2.46
|
271,400 | 2.51 | 2.51 | 2.34 | 0 | 0 | 0 | |
17/11/2008 |
2.51
|
325,400 | 2.41 | 2.51 | 2.32 | 0 | 0 | 0 | |
14/11/2008 |
2.41
|
202,000 | 2.37 | 2.49 | 2.37 | 0 | 0 | 0 | |
13/11/2008 |
2.37
|
119,200 | 2.40 | 2.40 | 2.26 | 0 | 0 | 0 | |
12/11/2008 |
2.40
|
292,400 | 2.33 | 2.41 | 2.23 | 0 | 0 | 0 | |
11/11/2008 |
2.33
|
804,200 | 2.34 | 2.49 | 2.22 | 0 | 600 | 0 | |
10/11/2008 |
2.34
|
12,300 | 2.19 | 2.34 | 2.34 | 0 | 0 | 0 | |
07/11/2008 |
2.19
|
201,000 | 2.05 | 2.19 | 2.19 | 0 | 2,500 | 0 | |
06/11/2008: Cổ tức tiền mặt tỉ lệ: 10% Quyền mua cổ phiếu: 1/1 Giá: 15 (Volume + 100%, Ratio=1) | |||||||||
06/11/2008 |
2.05
|
72,500 | 1.92 | 2.05 | 2.05 | 0 | 0 | 0 | |
05/11/2008 |
1.92
|
83,300 | 1.82 | 1.92 | 1.92 | 0 | 0 | 0 | |
04/11/2008 |
1.82
|
108,400 | 1.78 | 1.82 | 1.72 | 0 | 0 | 0 | |
03/11/2008 |
1.78
|
160,900 | 1.76 | 1.78 | 1.64 | 3,000 | 0 | 0 | |
31/10/2008 |
1.76
|
227,800 | 1.74 | 1.78 | 1.66 | 400 | 400 | 0 | |
30/10/2008 |
1.74
|
191,600 | 1.86 | 1.92 | 1.73 | 0 | 2,800 | 0 | |
29/10/2008 |
1.86
|
300,300 | 1.74 | 1.86 | 1.74 | 2,500 | 200 | 0 | |
28/10/2008 |
1.74
|
289,000 | 1.87 | 1.87 | 1.74 | 0 | 300 | 0 | |
27/10/2008 |
1.87
|
163,700 | 2.00 | 2.00 | 1.87 | 0 | 0 | 0 | |
24/10/2008 |
2.00
|
185,200 | 2.14 | 2.14 | 2.00 | 0 | 0 | 0 | |
23/10/2008 |
2.14
|
135,400 | 2.26 | 2.26 | 2.14 | 0 | 0 | 0 | |
22/10/2008 |
2.26
|
69,800 | 2.40 | 2.40 | 2.25 | 0 | 0 | 0 | |
21/10/2008 |
2.40
|
190,900 | 2.31 | 2.48 | 2.32 | 1,500 | 0 | 0 | |
20/10/2008 |
2.31
|
89,900 | 2.34 | 2.46 | 2.27 | 300 | 0 | 0 | |
17/10/2008 |
2.34
|
128,900 | 2.28 | 2.44 | 2.27 | 1,700 | 0 | 0 | |
16/10/2008 |
2.28
|
133,900 | 2.51 | 2.51 | 2.28 | 300 | 0 | 0 | |
15/10/2008 |
2.51
|
366,000 | 2.36 | 2.52 | 2.28 | 0 | 0 | 0 | |
14/10/2008 |
2.36
|
11,900 | 2.21 | 2.36 | 2.36 | 0 | 0 | 0 | |
13/10/2008 |
2.21
|
149,500 | 2.21 | 2.37 | 2.07 | 500 | 0 | 0 | |
10/10/2008 |
2.21
|
131,500 | 2.41 | 2.41 | 2.21 | 0 | 0 | 0 | |
09/10/2008 |
2.41
|
262,400 | 2.31 | 2.48 | 2.19 | 0 | 2,000 | 0 | |
08/10/2008 |
2.31
|
337,300 | 2.47 | 2.47 | 2.30 | 0 | 0 | 0 | |
07/10/2008 |
2.47
|
47,700 | 2.64 | 2.64 | 2.47 | 0 | 0 | 0 | |
06/10/2008 |
2.64
|
171,600 | 2.77 | 2.92 | 2.56 | 0 | 0 | 0 | |
03/10/2008 |
2.77
|
454,800 | 2.59 | 2.77 | 2.59 | 0 | 0 | 0 | |
02/10/2008 |
2.59
|
450,600 | 2.44 | 2.59 | 2.50 | 0 | 0 | 0 | |
01/10/2008 |
2.44
|
277,600 | 2.39 | 2.55 | 2.31 | 0 | 0 | 0 | |
30/09/2008 |
2.39
|
3,200 | 2.57 | 2.57 | 2.39 | 0 | 0 | 0 | |
29/09/2008 |
2.57
|
149,200 | 2.63 | 2.73 | 2.51 | 0 | 0 | 0 | |
26/09/2008 |
2.63
|
176,900 | 2.59 | 2.69 | 2.52 | 0 | 500 | 0 | |
25/09/2008 |
2.59
|
179,300 | 2.38 | 2.59 | 2.38 | 0 | 0 | 0 | |
24/09/2008 |
2.38
|
128,500 | 2.39 | 2.50 | 2.35 | 100 | 0 | 0 | |
23/09/2008 |
2.39
|
408,400 | 2.40 | 2.54 | 2.24 | 0 | 500 | 0 | |
22/09/2008 |
2.40
|
5,600 | 2.34 | 2.40 | 2.40 | 0 | 0 | 0 | |
19/09/2008 |
2.34
|
133,400 | 2.19 | 2.34 | 2.04 | 0 | 0 | 0 | |
18/09/2008 |
2.19
|
27,700 | 2.35 | 2.35 | 2.19 | 0 | 0 | 0 | |
17/09/2008 |
2.35
|
228,700 | 2.50 | 2.50 | 2.35 | 500 | 0 | 0 | |
16/09/2008 |
2.50
|
149,500 | 2.75 | 2.75 | 2.50 | 500 | 0 | 0 | |
15/09/2008 |
2.75
|
253,100 | 2.60 | 2.78 | 2.43 | 0 | 100 | 0 |