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) |
-1.15 | -2.78% | 571,500 | -74,300 | -3.0 |
40
41.65
40.45
|
2 tháng
(2024-07-22) |
-2.35 | -5.52% | 1,378,400 | -118,100 | -4.7 |
39
42.60
40.45
|
3 tháng
(2024-06-24) |
-3.89 | -8.82% | 3,236,800 | -55,914 | -2.1 |
39
44.48
40.45
|
6 tháng
(2024-03-25) |
-7.67 | -16.01% | 9,149,500 | -34,544 | -0.8 |
39
47.92
40.45
|
12 tháng
(2023-09-26) |
-5.76 | -12.52% | 18,962,300 | -40,949 | -1.2 |
39
50.22
40.45
|
24 tháng
(2022-10-03) |
13.63 | 51.23% | 32,572,400 | 1,120,740 | 41.2 |
18.77
54.23
40.45
|
36 tháng
(2021-10-06) |
4.69 | 13.18% | 55,446,400 | 1,455,555 | 61.1 |
18.77
54.23
40.45
|
60 tháng
(2019-10-17) |
21.90 | 119.37% | 72,006,010 | 1,796,305 | 71.6 |
17.62
54.23
40.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2009 |
2.97
|
5,420 | 2.94 | 2.99 | 2.94 | 0 | 2,000 | 0 | |
06/02/2009 |
2.94
|
3,840 | 2.85 | 2.94 | 2.84 | 0 | 0 | 0 | |
05/02/2009 |
2.85
|
6,400 | 2.95 | 2.97 | 2.85 | 70 | 0 | 0 | |
04/02/2009 |
2.95
|
4,300 | 2.90 | 2.97 | 2.90 | 1,060 | 0 | 0 | |
03/02/2009 |
2.90
|
10,360 | 2.99 | 2.99 | 2.87 | 0 | 0 | 0 | |
02/02/2009 |
2.99
|
2,050 | 2.99 | 3.05 | 2.90 | 0 | 0 | 0 | |
23/01/2009 |
2.99
|
3,590 | 2.94 | 2.99 | 2.94 | 500 | 0 | 0 | |
22/01/2009 |
2.94
|
3,000 | 2.89 | 2.99 | 2.94 | 0 | 0 | 0 | |
21/01/2009 |
2.89
|
2,160 | 2.87 | 3.00 | 2.89 | 0 | 0 | 0 | |
20/01/2009 |
2.87
|
7,040 | 3.02 | 3.07 | 2.87 | 4,970 | 0 | 0 | |
19/01/2009 |
3.02
|
1,100 | 3.02 | 3.02 | 3.02 | 1,000 | 0 | 0 | |
16/01/2009 |
3.02
|
16,720 | 3.04 | 3.04 | 2.90 | 300 | 0 | 0 | |
15/01/2009 |
3.04
|
3,000 | 3.07 | 3.07 | 3.00 | 0 | 0 | 0 | |
14/01/2009 |
3.07
|
11,640 | 3.14 | 3.14 | 3.02 | 0 | 0 | 0 | |
13/01/2009 |
3.14
|
1,900 | 3.09 | 3.14 | 3.02 | 0 | 0 | 0 | |
12/01/2009 |
3.09
|
1,800 | 3.07 | 3.12 | 3.09 | 0 | 0 | 0 | |
09/01/2009 |
3.07
|
10,000 | 3.17 | 3.17 | 3.07 | 0 | 0 | 0 | |
08/01/2009 |
3.17
|
1,800 | 3.19 | 3.19 | 3.17 | 0 | 0 | 0 | |
07/01/2009 |
3.19
|
20,800 | 3.15 | 3.25 | 3.19 | 0 | 2,000 | 0 | |
06/01/2009 |
3.15
|
4,700 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
05/01/2009 |
3.15
|
3,930 | 3.20 | 3.20 | 3.15 | 3,330 | 0 | 0 | |
02/01/2009 |
3.20
|
5,950 | 3.12 | 3.20 | 3.07 | 3,950 | 0 | 0 | |
31/12/2008 |
3.12
|
14,340 | 3.19 | 3.19 | 3.04 | 4,580 | 0 | 0 | |
30/12/2008 |
3.19
|
7,460 | 3.12 | 3.22 | 3.05 | 4,620 | 0 | 0 | |
29/12/2008 |
3.12
|
15,920 | 3.02 | 3.15 | 3.02 | 3,860 | 0 | 0 | |
26/12/2008 |
3.02
|
3,000 | 3.04 | 3.04 | 3.02 | 2,000 | 0 | 0 | |
25/12/2008 |
3.04
|
750 | 3.02 | 3.04 | 3.02 | 100 | 0 | 0 | |
24/12/2008 |
3.02
|
6,620 | 2.99 | 3.02 | 2.92 | 4,840 | 0 | 0 | |
23/12/2008 |
2.99
|
12,560 | 2.99 | 2.99 | 2.97 | 10,030 | 0 | 0 | |
22/12/2008 |
2.99
|
4,610 | 2.99 | 2.99 | 2.97 | 0 | 0 | 0 | |
19/12/2008 |
2.99
|
8,830 | 3.04 | 3.04 | 2.97 | 10 | 0 | 0 | |
18/12/2008 |
3.04
|
3,550 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 | |
17/12/2008 |
3.07
|
13,730 | 2.95 | 3.07 | 2.82 | 0 | 20 | 0 | |
16/12/2008 |
2.95
|
4,030 | 3.10 | 3.10 | 2.95 | 0 | 0 | 0 | |
15/12/2008 |
3.10
|
2,550 | 3.07 | 3.19 | 3.07 | 0 | 0 | 0 | |
12/12/2008 |
3.07
|
11,420 | 2.99 | 3.07 | 2.99 | 0 | 0 | 0 | |
11/12/2008 |
2.99
|
6,740 | 2.90 | 2.99 | 2.82 | 0 | 0 | 0 | |
10/12/2008 |
2.90
|
6,950 | 2.97 | 2.97 | 2.90 | 0 | 0 | 0 | |
09/12/2008 |
2.97
|
5,800 | 2.85 | 2.97 | 2.82 | 0 | 0 | 0 | |
08/12/2008 |
2.85
|
10,920 | 2.99 | 2.99 | 2.85 | 0 | 0 | 0 | |
05/12/2008 |
2.99
|
29,560 | 3.00 | 3.02 | 2.92 | 17,600 | 0 | 0 | |
04/12/2008 |
3.00
|
1,880 | 2.99 | 3.00 | 2.99 | 0 | 0 | 0 | |
03/12/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/12/2008 |
2.99
|
5,360 | 3.09 | 3.15 | 2.99 | 0 | 1,950 | 0 | |
02/12/2008 |
3.09
|
14,200 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 | |
01/12/2008 |
3.15
|
12,790 | 3.15 | 3.15 | 3.12 | 500 | 0 | 0 | |
28/11/2008 |
3.15
|
5,740 | 3.04 | 3.18 | 3.12 | 0 | 0 | 0 | |
27/11/2008 |
3.04
|
23,670 | 3.07 | 3.09 | 2.99 | 500 | 0 | 0 | |
26/11/2008 |
3.07
|
22,610 | 3.09 | 3.10 | 3.07 | 0 | 0 | 0 | |
25/11/2008 |
3.09
|
18,400 | 2.99 | 3.09 | 3.07 | 0 | 0 | 0 | |
24/11/2008 |
2.99
|
25,950 | 3.07 | 3.12 | 2.99 | 0 | 0 | 0 | |
21/11/2008 |
3.07
|
11,340 | 3.09 | 3.09 | 2.98 | 0 | 2,780 | 0 | |
20/11/2008 |
3.09
|
14,090 | 3.23 | 3.23 | 3.09 | 0 | 0 | 0 | |
19/11/2008 |
3.23
|
7,520 | 3.23 | 3.26 | 3.20 | 0 | 0 | 0 | |
18/11/2008 |
3.23
|
24,460 | 3.23 | 3.23 | 3.15 | 0 | 0 | 0 | |
17/11/2008 |
3.23
|
24,150 | 3.31 | 3.31 | 3.23 | 0 | 0 | 0 | |
14/11/2008 |
3.31
|
11,100 | 3.23 | 3.35 | 3.31 | 0 | 0 | 0 | |
13/11/2008 |
3.23
|
23,610 | 3.31 | 3.31 | 3.20 | 0 | 0 | 0 | |
12/11/2008 |
3.31
|
14,210 | 3.27 | 3.31 | 3.12 | 0 | 0 | 0 | |
11/11/2008 |
3.27
|
13,240 | 3.23 | 3.29 | 3.20 | 20 | 0 | 0 | |
10/11/2008 |
3.23
|
25,400 | 3.29 | 3.45 | 3.23 | 1,000 | 1,380 | 0 | |
07/11/2008 |
3.29
|
42,960 | 3.46 | 3.46 | 3.29 | 14,000 | 0 | 0 | |
06/11/2008 |
3.46
|
78,160 | 3.64 | 3.75 | 3.46 | 0 | 0 | 0 | |
05/11/2008 |
3.64
|
38,170 | 3.46 | 3.64 | 3.64 | 0 | 0 | 0 | |
04/11/2008 |
3.46
|
73,400 | 3.31 | 3.46 | 3.24 | 8,530 | 0 | 0 | |
03/11/2008 |
3.31
|
59,810 | 3.37 | 3.42 | 3.21 | 29,890 | 0 | 0 | |
31/10/2008 |
3.37
|
62,210 | 3.21 | 3.37 | 3.31 | 15,450 | 0 | 0 | |
30/10/2008 |
3.21
|
35,560 | 3.07 | 3.21 | 3.07 | 9,510 | 0 | 0 | |
29/10/2008 |
3.07
|
57,930 | 2.93 | 3.07 | 2.96 | 0 | 10 | 0 | |
28/10/2008 |
2.93
|
16,460 | 2.99 | 2.99 | 2.87 | 0 | 1,850 | 0 | |
27/10/2008 |
2.99
|
105,730 | 3.15 | 3.15 | 2.99 | 0 | 1,590 | 0 | |
24/10/2008 |
3.15
|
58,040 | 3.23 | 3.23 | 3.10 | 1,500 | 1,000 | 0 | |
23/10/2008 |
3.23
|
55,500 | 3.38 | 3.38 | 3.23 | 0 | 0 | 0 | |
22/10/2008 |
3.38
|
73,200 | 3.27 | 3.38 | 3.15 | 6,710 | 2,000 | 0 | |
21/10/2008 |
3.27
|
78,190 | 3.13 | 3.27 | 3.15 | 0 | 0 | 0 | |
20/10/2008 |
3.13
|
69,230 | 3.12 | 3.15 | 3.02 | 500 | 500 | 0 | |
17/10/2008 |
3.12
|
55,700 | 2.99 | 3.12 | 2.99 | 1,070 | 490 | 0 | |
16/10/2008 |
2.99
|
108,050 | 3.15 | 3.15 | 2.99 | 0 | 73,000 | 0 | |
15/10/2008 |
3.15
|
124,240 | 3.13 | 3.18 | 2.99 | 3,520 | 75,000 | 0 | |
14/10/2008 |
3.13
|
113,310 | 2.99 | 3.13 | 3.13 | 0 | 112,990 | 0 | |
13/10/2008 |
2.99
|
115,940 | 3.13 | 3.13 | 2.99 | 10,400 | 86,020 | 0 | |
10/10/2008 |
3.13
|
17,760 | 3.29 | 3.29 | 3.13 | 980 | 9,760 | 0 | |
09/10/2008 |
3.29
|
49,390 | 3.35 | 3.46 | 3.20 | 0 | 27,960 | 0 | |
08/10/2008 |
3.35
|
102,680 | 3.53 | 3.53 | 3.35 | 0 | 2,590 | 0 | |
07/10/2008 |
3.53
|
15,370 | 3.70 | 3.70 | 3.53 | 11,000 | 1,650 | 0 | |
06/10/2008 |
3.70
|
25,850 | 3.89 | 3.89 | 3.70 | 15,000 | 2,590 | 0 | |
03/10/2008 |
3.89
|
22,220 | 3.89 | 3.89 | 3.72 | 1,120 | 2,790 | 0 | |
02/10/2008 |
3.89
|
29,220 | 3.76 | 3.94 | 3.70 | 0 | 2,720 | 0 | |
01/10/2008 |
3.76
|
241,440 | 3.59 | 3.76 | 3.45 | 0 | 320 | 0 | |
30/09/2008 |
3.59
|
13,990 | 3.78 | 3.78 | 3.59 | 0 | 1,280 | 0 | |
29/09/2008 |
3.78
|
30,240 | 3.90 | 3.94 | 3.72 | 0 | 0 | 0 | |
26/09/2008 |
3.90
|
38,870 | 3.87 | 4.06 | 3.90 | 2,910 | 0 | 0 | |
25/09/2008 |
3.87
|
24,820 | 3.78 | 3.94 | 3.87 | 0 | 0 | 0 | |
24/09/2008 |
3.78
|
23,800 | 3.94 | 3.94 | 3.78 | 3,010 | 0 | 0 | |
23/09/2008 |
3.94
|
71,540 | 3.81 | 3.94 | 3.62 | 600 | 0 | 0 | |
22/09/2008 |
3.81
|
1,790 | 3.64 | 3.81 | 3.81 | 290 | 0 | 0 | |
19/09/2008 |
3.64
|
28,700 | 3.46 | 3.64 | 3.64 | 0 | 11,810 | 0 | |
18/09/2008 |
3.46
|
15,570 | 3.64 | 3.64 | 3.46 | 2,090 | 0 | 0 | |
17/09/2008 |
3.64
|
45,350 | 3.83 | 3.92 | 3.64 | 1,200 | 5,350 | 0 | |
16/09/2008 |
3.83
|
21,720 | 4.01 | 4.01 | 3.83 | 1,500 | 0 | 0 | |
15/09/2008 |
4.01
|
31,500 | 3.86 | 4.05 | 3.79 | 0 | 1,000 | 0 |