Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0.10 | 3.45% | 1,536,300 | 0 | 0 |
2.90
3
3
|
2 tháng
(2024-09-16) |
-0.20 | -6.25% | 3,798,900 | 0 | 0 |
2.70
3.20
3
|
3 tháng
(2024-08-16) |
-0.50 | -14.29% | 8,791,000 | -700 | -0.0 |
2.70
3.50
3
|
6 tháng
(2024-05-20) |
-10 | -76.92% | 20,294,200 | -700 | -0.0 |
2.70
13.30
3
|
12 tháng
(2023-11-20) |
-21 | -87.50% | 67,580,124 | -700 | -0.0 |
2.70
24.10
3
|
24 tháng
(2022-11-25) |
-38 | -92.68% | 81,713,269 | -2,500 | -0.1 |
2.70
43.50
3
|
36 tháng
(2021-11-30) |
-28.50 | -90.48% | 161,081,329 | -4,900 | -0.1 |
2.70
54
3
|
60 tháng
(2019-12-11) |
-4.50 | -60% | 172,112,997 | -400 | 0.0 |
2.70
54
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/04/2009 |
2.87
|
9,000 | 2.84 | 2.90 | 2.84 | 100 | 0 | 0 | |
03/04/2009 |
2.84
|
14,900 | 2.74 | 2.87 | 2.81 | 0 | 0 | 0 | |
02/04/2009 |
2.74
|
26,300 | 2.74 | 2.81 | 2.71 | 0 | 0 | 0 | |
01/04/2009 |
2.74
|
11,100 | 2.68 | 2.77 | 2.65 | 0 | 0 | 0 | |
31/03/2009 |
2.68
|
900 | 2.55 | 2.68 | 2.55 | 0 | 0 | 0 | |
30/03/2009 |
2.55
|
23,800 | 2.55 | 2.58 | 2.55 | 0 | 0 | 0 | |
27/03/2009 |
2.55
|
4,300 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
26/03/2009 |
2.55
|
6,100 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
25/03/2009 |
2.55
|
17,700 | 2.68 | 2.68 | 2.55 | 0 | 0 | 0 | |
24/03/2009 |
2.68
|
100 | 2.52 | 2.68 | 2.68 | 0 | 0 | 0 | |
23/03/2009 |
2.52
|
10,400 | 2.58 | 2.58 | 2.52 | 100 | 0 | 0 | |
20/03/2009 |
2.58
|
3,300 | 2.77 | 2.77 | 2.58 | 0 | 0 | 0 | |
19/03/2009 |
2.77
|
100 | 2.62 | 2.77 | 2.77 | 0 | 0 | 0 | |
18/03/2009 |
2.62
|
2,200 | 2.62 | 2.74 | 2.62 | 0 | 0 | 0 | |
17/03/2009 |
2.62
|
2,100 | 2.62 | 2.68 | 2.55 | 0 | 0 | 0 | |
16/03/2009: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
16/03/2009 |
2.62
|
1,100 | 2.65 | 2.65 | 2.58 | 0 | 0 | 0 | |
13/03/2009 |
2.65
|
8,100 | 2.62 | 2.71 | 2.43 | 0 | 0 | 0 | |
12/03/2009 |
2.62
|
800 | 2.80 | 2.80 | 2.62 | 0 | 0 | 0 | |
11/03/2009 |
2.80
|
400 | 2.71 | 2.80 | 2.80 | 0 | 0 | 0 | |
10/03/2009 |
2.71
|
10,800 | 2.56 | 2.71 | 2.62 | 0 | 0 | 0 | |
09/03/2009 |
2.56
|
2,100 | 2.49 | 2.56 | 2.56 | 0 | 0 | 0 | |
06/03/2009 |
2.49
|
1,100 | 2.43 | 2.49 | 2.40 | 0 | 0 | 0 | |
05/03/2009 |
2.43
|
3,200 | 2.43 | 2.56 | 2.43 | 0 | 0 | 0 | |
04/03/2009 |
2.43
|
2,800 | 2.43 | 2.59 | 2.31 | 0 | 0 | 0 | |
03/03/2009 |
2.43
|
1,300 | 2.53 | 2.53 | 2.43 | 0 | 0 | 0 | |
02/03/2009 |
2.53
|
100 | 2.46 | 2.53 | 2.53 | 0 | 0 | 0 | |
27/02/2009 |
2.46
|
2,800 | 2.43 | 2.46 | 2.37 | 0 | 0 | 0 | |
26/02/2009 |
2.43
|
1,400 | 2.34 | 2.43 | 2.43 | 0 | 0 | 0 | |
25/02/2009 |
2.34
|
300 | 2.43 | 2.56 | 2.34 | 0 | 0 | 0 | |
24/02/2009 |
2.43
|
800 | 2.62 | 2.74 | 2.43 | 0 | 0 | 0 | |
23/02/2009 |
2.62
|
100 | 2.71 | 2.71 | 2.62 | 0 | 0 | 0 | |
20/02/2009 |
2.71
|
200 | 2.80 | 2.86 | 2.71 | 0 | 0 | 0 | |
19/02/2009 |
2.80
|
100 | 2.68 | 2.80 | 2.80 | 0 | 0 | 0 | |
18/02/2009 |
2.68
|
100 | 2.46 | 2.68 | 2.68 | 0 | 0 | 0 | |
17/02/2009 |
2.46
|
2,800 | 2.65 | 2.80 | 2.46 | 0 | 0 | 0 | |
16/02/2009 |
2.65
|
100 | 2.68 | 2.68 | 2.65 | 0 | 0 | 0 | |
13/02/2009 |
2.68
|
1,000 | 2.62 | 2.68 | 2.68 | 0 | 0 | 0 | |
12/02/2009 |
2.62
|
2,500 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
11/02/2009 |
2.62
|
100 | 2.80 | 2.80 | 2.62 | 0 | 0 | 0 | |
10/02/2009 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
09/02/2009 |
2.80
|
500 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
06/02/2009 |
2.80
|
1,300 | 2.62 | 2.80 | 2.77 | 0 | 0 | 0 | |
05/02/2009 |
2.62
|
1,500 | 2.86 | 2.86 | 2.62 | 0 | 0 | 0 | |
04/02/2009 |
2.86
|
4,100 | 2.86 | 2.86 | 2.68 | 0 | 0 | 0 | |
03/02/2009 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
02/02/2009 |
2.86
|
100 | 2.80 | 2.86 | 2.86 | 0 | 0 | 0 | |
23/01/2009 |
2.80
|
1,100 | 2.74 | 2.80 | 2.77 | 0 | 0 | 0 | |
22/01/2009 |
2.74
|
1,100 | 2.74 | 2.74 | 2.59 | 0 | 0 | 0 | |
21/01/2009 |
2.74
|
100 | 2.68 | 2.74 | 2.74 | 0 | 0 | 0 | |
20/01/2009 |
2.68
|
100 | 2.77 | 2.77 | 2.68 | 0 | 0 | 0 | |
19/01/2009 |
2.77
|
500 | 2.80 | 2.80 | 2.68 | 0 | 0 | 0 | |
16/01/2009 |
2.80
|
1,900 | 2.80 | 2.80 | 2.65 | 0 | 0 | 0 | |
15/01/2009 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
14/01/2009 |
2.80
|
300 | 2.68 | 2.80 | 2.77 | 0 | 0 | 0 | |
13/01/2009 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
12/01/2009 |
2.68
|
3,000 | 2.56 | 2.68 | 2.68 | 0 | 0 | 0 | |
09/01/2009 |
2.56
|
500 | 2.68 | 2.68 | 2.56 | 0 | 0 | 0 | |
08/01/2009 |
2.68
|
3,900 | 2.74 | 2.74 | 2.65 | 0 | 0 | 0 | |
07/01/2009 |
2.74
|
3,300 | 2.83 | 2.86 | 2.74 | 0 | 0 | 0 | |
06/01/2009 |
2.83
|
26,100 | 2.74 | 2.83 | 2.71 | 0 | 0 | 0 | |
05/01/2009 |
2.74
|
5,500 | 2.71 | 2.77 | 2.71 | 0 | 0 | 0 | |
02/01/2009 |
2.71
|
600 | 2.56 | 2.71 | 2.62 | 0 | 0 | 0 | |
31/12/2008 |
2.56
|
2,500 | 2.53 | 2.65 | 2.56 | 0 | 0 | 0 | |
30/12/2008 |
2.53
|
1,400 | 2.59 | 2.59 | 2.49 | 0 | 0 | 0 | |
29/12/2008 |
2.59
|
10,800 | 2.71 | 2.74 | 2.43 | 0 | 0 | 0 | |
26/12/2008 |
2.71
|
1,300 | 2.62 | 2.71 | 2.49 | 0 | 100 | 0 | |
25/12/2008 |
2.62
|
9,100 | 2.80 | 2.80 | 2.62 | 0 | 0 | 0 | |
24/12/2008 |
2.80
|
100 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
23/12/2008 |
2.80
|
700 | 2.86 | 3.10 | 2.80 | 0 | 0 | 0 | |
22/12/2008 |
2.86
|
600 | 2.86 | 3.01 | 2.86 | 100 | 0 | 0 | |
19/12/2008 |
2.86
|
500 | 2.68 | 2.86 | 2.86 | 0 | 0 | 0 | |
18/12/2008 |
2.68
|
200 | 2.65 | 2.68 | 2.68 | 0 | 0 | 0 | |
17/12/2008 |
2.65
|
5,900 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
16/12/2008 |
2.65
|
2,000 | 2.59 | 2.74 | 2.65 | 0 | 0 | 0 | |
15/12/2008 |
2.59
|
5,700 | 2.49 | 2.59 | 2.59 | 0 | 0 | 0 | |
12/12/2008 |
2.49
|
1,500 | 2.53 | 2.53 | 2.40 | 0 | 0 | 0 | |
11/12/2008 |
2.53
|
100 | 2.40 | 2.53 | 2.53 | 0 | 0 | 0 | |
10/12/2008 |
2.40
|
5,400 | 2.46 | 2.46 | 2.40 | 0 | 0 | 0 | |
09/12/2008 |
2.46
|
9,300 | 2.53 | 2.53 | 2.43 | 0 | 0 | 0 | |
08/12/2008 |
2.53
|
2,100 | 2.62 | 2.62 | 2.49 | 0 | 0 | 0 | |
05/12/2008 |
2.62
|
5,000 | 2.68 | 2.68 | 2.59 | 0 | 0 | 0 | |
04/12/2008 |
2.68
|
2,500 | 2.65 | 2.80 | 2.65 | 0 | 0 | 0 | |
03/12/2008 |
2.65
|
9,000 | 2.59 | 2.80 | 2.65 | 0 | 0 | 0 | |
02/12/2008 |
2.59
|
14,300 | 2.68 | 2.71 | 2.59 | 0 | 0 | 0 | |
01/12/2008 |
2.68
|
2,200 | 2.86 | 3.01 | 2.68 | 0 | 0 | 0 | |
28/11/2008 |
2.86
|
5,000 | 2.65 | 2.86 | 2.80 | 0 | 0 | 0 | |
27/11/2008 |
2.65
|
2,700 | 2.74 | 2.80 | 2.65 | 0 | 0 | 0 | |
26/11/2008 |
2.74
|
7,200 | 2.92 | 2.92 | 2.74 | 0 | 0 | 0 | |
25/11/2008 |
2.92
|
100 | 2.83 | 2.92 | 2.92 | 0 | 0 | 0 | |
24/11/2008 |
2.83
|
5,300 | 2.89 | 2.89 | 2.83 | 0 | 0 | 0 | |
21/11/2008 |
2.89
|
100 | 2.80 | 2.89 | 2.89 | 0 | 0 | 0 | |
20/11/2008 |
2.80
|
6,600 | 2.92 | 2.92 | 2.80 | 0 | 0 | 0 | |
19/11/2008 |
2.92
|
10,200 | 3.10 | 3.10 | 2.89 | 0 | 0 | 0 | |
18/11/2008 |
3.10
|
3,300 | 2.92 | 3.10 | 3.01 | 0 | 0 | 0 | |
17/11/2008 |
2.92
|
5,500 | 2.98 | 2.98 | 2.92 | 0 | 0 | 0 | |
14/11/2008 |
2.98
|
2,000 | 3.07 | 3.16 | 2.89 | 0 | 0 | 0 | |
13/11/2008 |
3.07
|
3,300 | 3.04 | 3.07 | 2.77 | 0 | 0 | 0 | |
12/11/2008 |
3.04
|
8,700 | 2.98 | 3.04 | 2.83 | 0 | 0 | 0 | |
11/11/2008 |
2.98
|
2,900 | 3.16 | 3.19 | 2.98 | 0 | 0 | 0 | |
10/11/2008 |
3.16
|
2,300 | 3.16 | 3.23 | 3.16 | 0 | 0 | 0 |