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) |
2.70 | 13.64% | 75,900 | -3,900 | -0.1 |
19.80
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-21) |
1.60 | 7.66% | 141,100 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-25) |
1.80 | 8.70% | 219,466 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-25) |
0.50 | 2.27% | 2,464,542 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-09-30) |
-2.70 | -10.71% | 15,173,311 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-05) |
2.50 | 12.50% | 24,759,101 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-16) |
7 | 45.16% | 31,838,633 | -760,424 | -15.0 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/01/2009 |
0.77
|
2,560 | 0.75 | 0.78 | 0.74 | 0 | 0 | 0 | |
21/01/2009 |
0.75
|
3,700 | 0.73 | 0.75 | 0.72 | 0 | 0 | 0 | |
20/01/2009 |
0.73
|
1,910 | 0.76 | 0.76 | 0.72 | 0 | 0 | 0 | |
19/01/2009 |
0.76
|
1,650 | 0.76 | 0.77 | 0.73 | 0 | 0 | 0 | |
16/01/2009 |
0.76
|
3,400 | 0.78 | 0.78 | 0.76 | 0 | 0 | 0 | |
15/01/2009 |
0.78
|
2,210 | 0.78 | 0.78 | 0.76 | 0 | 0 | 0 | |
14/01/2009 |
0.78
|
7,520 | 0.78 | 0.78 | 0.76 | 0 | 0 | 0 | |
13/01/2009 |
0.78
|
1,920 | 0.79 | 0.79 | 0.76 | 500 | 0 | 0 | |
12/01/2009 |
0.79
|
330 | 0.79 | 0.80 | 0.79 | 0 | 0 | 0 | |
09/01/2009 |
0.79
|
3,270 | 0.77 | 0.79 | 0.76 | 0 | 0 | 0 | |
08/01/2009 |
0.77
|
6,920 | 0.80 | 0.80 | 0.77 | 0 | 0 | 0 | |
07/01/2009 |
0.80
|
9,930 | 0.80 | 0.82 | 0.78 | 0 | 0 | 0 | |
06/01/2009 |
0.80
|
5,000 | 0.77 | 0.80 | 0.77 | 0 | 0 | 0 | |
05/01/2009 |
0.77
|
2,290 | 0.77 | 0.79 | 0.76 | 0 | 0 | 0 | |
02/01/2009 |
0.77
|
1,450 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
31/12/2008 |
0.77
|
9,250 | 0.78 | 0.78 | 0.76 | 0 | 0 | 0 | |
30/12/2008 |
0.78
|
6,190 | 0.75 | 0.78 | 0.75 | 0 | 0 | 0 | |
29/12/2008 |
0.75
|
9,000 | 0.75 | 0.77 | 0.75 | 0 | 0 | 0 | |
26/12/2008 |
0.75
|
2,480 | 0.75 | 0.75 | 0.73 | 0 | 0 | 0 | |
25/12/2008 |
0.75
|
1,890 | 0.77 | 0.77 | 0.75 | 0 | 0 | 0 | |
24/12/2008 |
0.77
|
670 | 0.78 | 0.78 | 0.75 | 0 | 0 | 0 | |
23/12/2008 |
0.78
|
5,110 | 0.82 | 0.82 | 0.78 | 0 | 800 | 0 | |
22/12/2008 |
0.82
|
14,590 | 0.78 | 0.82 | 0.79 | 0 | 440 | 0 | |
19/12/2008 |
0.78
|
11,300 | 0.75 | 0.78 | 0.77 | 0 | 0 | 0 | |
18/12/2008 |
0.75
|
12,660 | 0.72 | 0.75 | 0.75 | 0 | 0 | 0 | |
17/12/2008 |
0.72
|
4,730 | 0.71 | 0.72 | 0.70 | 0 | 0 | 0 | |
16/12/2008 |
0.71
|
4,040 | 0.70 | 0.72 | 0.67 | 0 | 0 | 0 | |
15/12/2008 |
0.70
|
15,390 | 0.70 | 0.73 | 0.68 | 20 | 0 | 0 | |
12/12/2008 |
0.70
|
5,420 | 0.69 | 0.72 | 0.70 | 10 | 0 | 0 | |
11/12/2008 |
0.69
|
6,320 | 0.72 | 0.75 | 0.69 | 1,210 | 0 | 0 | |
10/12/2008 |
0.72
|
19,550 | 0.76 | 0.76 | 0.72 | 0 | 0 | 0 | |
09/12/2008 |
0.76
|
11,350 | 0.79 | 0.79 | 0.76 | 0 | 0 | 0 | |
08/12/2008 |
0.79
|
3,210 | 0.82 | 0.82 | 0.79 | 0 | 0 | 0 | |
05/12/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
05/12/2008 |
0.82
|
4,410 | 0.87 | 0.87 | 0.82 | 0 | 0 | 0 | |
04/12/2008 |
0.87
|
37,680 | 0.83 | 0.87 | 0.83 | 0 | 0 | 0 | |
03/12/2008 |
0.83
|
31,380 | 0.87 | 0.87 | 0.83 | 0 | 0 | 0 | |
02/12/2008 |
0.87
|
9,550 | 0.92 | 0.92 | 0.87 | 0 | 0 | 0 | |
01/12/2008 |
0.92
|
53,050 | 0.88 | 0.92 | 0.89 | 0 | 0 | 0 | |
28/11/2008 |
0.88
|
60,030 | 0.84 | 0.88 | 0.84 | 0 | 0 | 0 | |
27/11/2008 |
0.84
|
97,060 | 0.81 | 0.84 | 0.83 | 0 | 0 | 0 | |
26/11/2008 |
0.81
|
9,280 | 0.77 | 0.81 | 0.81 | 0 | 0 | 0 | |
25/11/2008 |
0.77
|
15,400 | 0.74 | 0.77 | 0.73 | 0 | 0 | 0 | |
24/11/2008 |
0.74
|
22,420 | 0.73 | 0.74 | 0.72 | 0 | 0 | 0 | |
21/11/2008 |
0.73
|
3,460 | 0.73 | 0.73 | 0.72 | 0 | 0 | 0 | |
20/11/2008 |
0.73
|
24,450 | 0.72 | 0.73 | 0.71 | 0 | 0 | 0 | |
19/11/2008 |
0.72
|
1,110 | 0.73 | 0.74 | 0.72 | 0 | 0 | 0 | |
18/11/2008 |
0.73
|
2,710 | 0.73 | 0.73 | 0.71 | 0 | 0 | 0 | |
17/11/2008 |
0.73
|
4,270 | 0.75 | 0.75 | 0.71 | 0 | 0 | 0 | |
14/11/2008 |
0.75
|
10,200 | 0.75 | 0.77 | 0.75 | 0 | 0 | 0 | |
13/11/2008 |
0.75
|
7,110 | 0.72 | 0.75 | 0.70 | 0 | 0 | 0 | |
12/11/2008 |
0.72
|
3,610 | 0.71 | 0.72 | 0.68 | 0 | 0 | 0 | |
11/11/2008 |
0.71
|
9,110 | 0.73 | 0.73 | 0.70 | 0 | 0 | 0 | |
10/11/2008 |
0.73
|
13,490 | 0.76 | 0.78 | 0.73 | 0 | 0 | 0 | |
07/11/2008 |
0.76
|
2,220 | 0.80 | 0.80 | 0.76 | 0 | 0 | 0 | |
06/11/2008 |
0.80
|
11,450 | 0.84 | 0.84 | 0.80 | 0 | 0 | 0 | |
05/11/2008 |
0.84
|
10,820 | 0.80 | 0.84 | 0.80 | 0 | 0 | 0 | |
04/11/2008 |
0.80
|
12,920 | 0.76 | 0.80 | 0.76 | 0 | 0 | 0 | |
03/11/2008 |
0.76
|
4,180 | 0.79 | 0.79 | 0.76 | 0 | 0 | 0 | |
31/10/2008 |
0.79
|
18,300 | 0.76 | 0.80 | 0.76 | 0 | 0 | 0 | |
30/10/2008 |
0.76
|
13,250 | 0.73 | 0.76 | 0.76 | 0 | 0 | 0 | |
29/10/2008 |
0.73
|
14,630 | 0.70 | 0.73 | 0.73 | 0 | 0 | 0 | |
28/10/2008 |
0.70
|
14,030 | 0.73 | 0.76 | 0.70 | 0 | 0 | 0 | |
27/10/2008 |
0.73
|
12,340 | 0.75 | 0.75 | 0.71 | 0 | 0 | 0 | |
24/10/2008 |
0.75
|
25,430 | 0.78 | 0.78 | 0.74 | 0 | 0 | 0 | |
23/10/2008 |
0.78
|
8,950 | 0.81 | 0.81 | 0.78 | 0 | 0 | 0 | |
22/10/2008 |
0.81
|
7,980 | 0.84 | 0.84 | 0.81 | 0 | 0 | 0 | |
21/10/2008 |
0.84
|
17,910 | 0.81 | 0.84 | 0.84 | 0 | 0 | 0 | |
20/10/2008 |
0.81
|
9,860 | 0.84 | 0.85 | 0.80 | 3,000 | 0 | 0 | |
17/10/2008 |
0.84
|
8,550 | 0.84 | 0.87 | 0.84 | 300 | 0 | 0 | |
16/10/2008 |
0.84
|
5,210 | 0.84 | 0.85 | 0.80 | 0 | 0 | 0 | |
15/10/2008 |
0.84
|
19,700 | 0.80 | 0.84 | 0.80 | 0 | 0 | 0 | |
14/10/2008 |
0.80
|
2,580 | 0.76 | 0.80 | 0.80 | 0 | 0 | 0 | |
13/10/2008 |
0.76
|
16,250 | 0.78 | 0.81 | 0.75 | 0 | 0 | 0 | |
10/10/2008 |
0.78
|
34,500 | 0.81 | 0.85 | 0.78 | 0 | 0 | 0 | |
09/10/2008 |
0.81
|
14,530 | 0.85 | 0.87 | 0.81 | 0 | 0 | 0 | |
08/10/2008 |
0.85
|
36,150 | 0.85 | 0.85 | 0.81 | 0 | 0 | 0 | |
07/10/2008 |
0.85
|
20,540 | 0.89 | 0.89 | 0.85 | 0 | 0 | 0 | |
06/10/2008 |
0.89
|
18,590 | 0.93 | 0.93 | 0.89 | 0 | 0 | 0 | |
03/10/2008 |
0.93
|
13,500 | 0.95 | 0.95 | 0.92 | 0 | 0 | 0 | |
02/10/2008 |
0.95
|
26,370 | 0.92 | 0.97 | 0.94 | 0 | 0 | 0 | |
01/10/2008 |
0.92
|
18,200 | 0.96 | 1.00 | 0.92 | 0 | 0 | 0 | |
30/09/2008 |
0.96
|
2,600 | 1.00 | 1.00 | 0.96 | 0 | 0 | 0 | |
29/09/2008 |
1.00
|
5,590 | 1.00 | 1.00 | 0.96 | 0 | 0 | 0 | |
26/09/2008 |
1.00
|
32,090 | 0.97 | 1.01 | 0.97 | 0 | 0 | 0 | |
25/09/2008 |
0.97
|
27,910 | 0.92 | 0.97 | 0.93 | 0 | 0 | 0 | |
24/09/2008 |
0.92
|
14,530 | 0.92 | 0.95 | 0.92 | 0 | 0 | 0 | |
23/09/2008 |
0.92
|
84,970 | 0.97 | 1.00 | 0.92 | 0 | 0 | 0 | |
22/09/2008 |
0.97
|
80 | 0.92 | 0.97 | 0.97 | 0 | 0 | 0 | |
19/09/2008 |
0.92
|
54,290 | 0.88 | 0.92 | 0.87 | 0 | 0 | 0 | |
18/09/2008 |
0.88
|
4,700 | 0.92 | 0.92 | 0.88 | 0 | 0 | 0 | |
17/09/2008 |
0.92
|
6,070 | 0.97 | 0.97 | 0.92 | 100 | 0 | 0 | |
16/09/2008 |
0.97
|
32,650 | 1.01 | 1.01 | 0.97 | 0 | 0 | 0 | |
15/09/2008 |
1.01
|
55,300 | 1.05 | 1.11 | 1.00 | 0 | 0 | 0 | |
12/09/2008 |
1.05
|
15,990 | 1.11 | 1.11 | 1.05 | 0 | 0 | 0 | |
11/09/2008 |
1.11
|
9,380 | 1.16 | 1.16 | 1.11 | 0 | 0 | 0 | |
10/09/2008 |
1.16
|
70,040 | 1.22 | 1.24 | 1.16 | 0 | 0 | 0 | |
09/09/2008 |
1.22
|
64,820 | 1.27 | 1.31 | 1.21 | 0 | 0 | 0 | |
08/09/2008 |
1.27
|
149,330 | 1.34 | 1.34 | 1.27 | 1,600 | 0 | 0 | |
05/09/2008 |
1.34
|
142,980 | 1.28 | 1.34 | 1.31 | 0 | 0 | 0 | |
04/09/2008 |
1.28
|
17,460 | 1.22 | 1.28 | 1.28 | 0 | 0 | 0 |