Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.20 | -1.22% | 21,507,100 | -134,213 | -2.1 |
16.20
16.40
16.20
|
2 tháng
(2024-09-13) |
-0.40 | -2.41% | 58,047,100 | 159,990 | 2.8 |
16.20
16.80
16.20
|
3 tháng
(2024-08-14) |
-0.80 | -4.71% | 85,109,000 | -70,814 | -1.2 |
16.20
17.60
16.20
|
6 tháng
(2024-05-16) |
-1.30 | -7.43% | 246,872,900 | -1,035,458 | -24.5 |
16.20
19.30
16.20
|
12 tháng
(2023-11-20) |
-3.70 | -18.59% | 761,617,852 | -1,009,946 | -24.9 |
16.20
21.30
16.20
|
24 tháng
(2022-11-23) |
2.50 | 18.25% | 1,657,689,712 | 11,253,433 | 235.9 |
13.40
28.50
16.20
|
36 tháng
(2021-11-29) |
1 | 6.58% | 2,485,042,020 | 9,849,410 | 254.8 |
10.80
51.30
16.20
|
60 tháng
(2019-12-09) |
13.80 | 575% | 4,769,438,081 | -51,676,623 | 92.1 |
1.30
51.30
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/04/2009 |
1.65
|
12,400 | 1.65 | 1.67 | 1.60 | 0 | 0 | 0 | |
01/04/2009 |
1.65
|
9,900 | 1.65 | 1.68 | 1.63 | 0 | 0 | 0 | |
31/03/2009 |
1.65
|
15,300 | 1.63 | 1.67 | 1.63 | 0 | 0 | 0 | |
30/03/2009 |
1.63
|
9,200 | 1.60 | 1.65 | 1.62 | 0 | 0 | 0 | |
27/03/2009 |
1.60
|
16,400 | 1.62 | 1.63 | 1.60 | 0 | 0 | 0 | |
26/03/2009 |
1.62
|
3,600 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
25/03/2009 |
1.62
|
10,500 | 1.63 | 1.68 | 1.60 | 0 | 0 | 0 | |
24/03/2009 |
1.63
|
3,700 | 1.54 | 1.63 | 1.55 | 0 | 0 | 0 | |
23/03/2009 |
1.54
|
2,000 | 1.55 | 1.60 | 1.54 | 100 | 0 | 0 | |
20/03/2009: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
20/03/2009 |
1.55
|
1,800 | 1.60 | 1.60 | 1.54 | 0 | 0 | 0 | |
19/03/2009 |
1.60
|
18,200 | 1.70 | 1.70 | 1.57 | 0 | 0 | 0 | |
18/03/2009 |
1.70
|
41,200 | 1.76 | 1.77 | 1.64 | 0 | 0 | 0 | |
17/03/2009 |
1.76
|
28,100 | 1.66 | 1.77 | 1.67 | 0 | 0 | 0 | |
16/03/2009 |
1.66
|
8,600 | 1.56 | 1.66 | 1.64 | 0 | 0 | 0 | |
13/03/2009 |
1.56
|
27,400 | 1.46 | 1.56 | 1.54 | 0 | 0 | 0 | |
12/03/2009 |
1.46
|
27,500 | 1.39 | 1.47 | 1.43 | 0 | 0 | 0 | |
11/03/2009 |
1.39
|
5,400 | 1.37 | 1.39 | 1.37 | 0 | 0 | 0 | |
10/03/2009 |
1.37
|
500 | 1.33 | 1.37 | 1.37 | 0 | 0 | 0 | |
09/03/2009 |
1.33
|
8,100 | 1.34 | 1.36 | 1.33 | 0 | 0 | 0 | |
06/03/2009 |
1.34
|
5,800 | 1.32 | 1.34 | 1.33 | 0 | 0 | 0 | |
05/03/2009 |
1.32
|
11,200 | 1.39 | 1.43 | 1.30 | 0 | 0 | 0 | |
04/03/2009 |
1.39
|
100 | 1.33 | 1.39 | 1.39 | 0 | 0 | 0 | |
03/03/2009 |
1.33
|
500 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
02/03/2009 |
1.33
|
1,700 | 1.42 | 1.42 | 1.33 | 0 | 0 | 0 | |
27/02/2009 |
1.42
|
2,200 | 1.40 | 1.46 | 1.42 | 0 | 0 | 0 | |
26/02/2009 |
1.40
|
100 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
25/02/2009 |
1.40
|
2,100 | 1.37 | 1.43 | 1.36 | 0 | 0 | 0 | |
24/02/2009 |
1.37
|
4,500 | 1.39 | 1.39 | 1.37 | 0 | 0 | 0 | |
23/02/2009 |
1.39
|
5,500 | 1.40 | 1.43 | 1.39 | 0 | 0 | 0 | |
20/02/2009 |
1.40
|
12,300 | 1.43 | 1.44 | 1.40 | 0 | 0 | 0 | |
19/02/2009 |
1.43
|
100 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
18/02/2009 |
1.43
|
6,000 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
17/02/2009 |
1.43
|
6,400 | 1.44 | 1.44 | 1.42 | 0 | 0 | 0 | |
16/02/2009 |
1.44
|
3,100 | 1.43 | 1.44 | 1.44 | 0 | 0 | 0 | |
13/02/2009 |
1.43
|
16,900 | 1.43 | 1.44 | 1.42 | 0 | 0 | 0 | |
12/02/2009 |
1.43
|
11,300 | 1.43 | 1.44 | 1.43 | 0 | 0 | 0 | |
11/02/2009 |
1.43
|
15,300 | 1.43 | 1.44 | 1.43 | 0 | 0 | 0 | |
10/02/2009 |
1.43
|
20,600 | 1.43 | 1.44 | 1.43 | 0 | 0 | 0 | |
09/02/2009 |
1.43
|
4,300 | 1.40 | 1.44 | 1.43 | 0 | 0 | 0 | |
06/02/2009 |
1.40
|
4,100 | 1.40 | 1.43 | 1.40 | 0 | 0 | 0 | |
05/02/2009 |
1.40
|
4,300 | 1.40 | 1.42 | 1.40 | 0 | 0 | 0 | |
04/02/2009 |
1.40
|
2,100 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
03/02/2009 |
1.40
|
2,500 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
02/02/2009 |
1.40
|
0 | 1.39 | 1.40 | 1.40 | 0 | 0 | 0 | |
23/01/2009 |
1.39
|
2,800 | 1.39 | 1.43 | 1.39 | 0 | 0 | 0 | |
22/01/2009 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 | |
21/01/2009 |
1.39
|
4,500 | 1.43 | 1.43 | 1.39 | 0 | 0 | 0 | |
20/01/2009 |
1.43
|
2,300 | 1.39 | 1.43 | 1.39 | 0 | 0 | 0 | |
19/01/2009 |
1.39
|
2,500 | 1.42 | 1.42 | 1.39 | 0 | 0 | 0 | |
16/01/2009 |
1.42
|
3,800 | 1.40 | 1.43 | 1.40 | 0 | 0 | 0 | |
15/01/2009 |
1.40
|
3,000 | 1.43 | 1.43 | 1.40 | 0 | 0 | 0 | |
14/01/2009 |
1.43
|
6,000 | 1.43 | 1.43 | 1.40 | 0 | 0 | 0 | |
13/01/2009 |
1.43
|
4,300 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
12/01/2009 |
1.43
|
6,000 | 1.42 | 1.43 | 1.43 | 0 | 0 | 0 | |
09/01/2009 |
1.42
|
1,800 | 1.43 | 1.43 | 1.42 | 0 | 0 | 0 | |
08/01/2009 |
1.43
|
1,500 | 1.49 | 1.49 | 1.43 | 0 | 0 | 0 | |
07/01/2009 |
1.49
|
1,600 | 1.43 | 1.49 | 1.49 | 0 | 0 | 0 | |
06/01/2009 |
1.43
|
5,600 | 1.52 | 1.52 | 1.43 | 0 | 0 | 0 | |
05/01/2009 |
1.52
|
3,500 | 1.52 | 1.53 | 1.52 | 0 | 0 | 0 | |
02/01/2009 |
1.52
|
9,800 | 1.52 | 1.53 | 1.52 | 0 | 0 | 0 | |
31/12/2008 |
1.52
|
9,000 | 1.53 | 1.53 | 1.52 | 0 | 0 | 0 | |
30/12/2008 |
1.53
|
10,600 | 1.54 | 1.54 | 1.49 | 0 | 0 | 0 | |
29/12/2008 |
1.54
|
12,900 | 1.52 | 1.54 | 1.52 | 0 | 0 | 0 | |
26/12/2008 |
1.52
|
9,900 | 1.52 | 1.52 | 1.50 | 0 | 0 | 0 | |
25/12/2008 |
1.52
|
7,500 | 1.50 | 1.56 | 1.49 | 0 | 0 | 0 | |
24/12/2008 |
1.50
|
10,700 | 1.43 | 1.50 | 1.43 | 0 | 0 | 0 | |
23/12/2008 |
1.43
|
20,500 | 1.43 | 1.44 | 1.42 | 0 | 0 | 0 | |
22/12/2008 |
1.43
|
18,500 | 1.37 | 1.44 | 1.39 | 0 | 0 | 0 | |
19/12/2008 |
1.37
|
9,200 | 1.32 | 1.37 | 1.29 | 0 | 0 | 0 | |
18/12/2008 |
1.32
|
4,500 | 1.23 | 1.32 | 1.23 | 0 | 0 | 0 | |
17/12/2008 |
1.23
|
8,600 | 1.17 | 1.23 | 1.23 | 0 | 0 | 0 | |
16/12/2008 |
1.17
|
10,200 | 1.23 | 1.24 | 1.17 | 0 | 0 | 0 | |
15/12/2008 |
1.23
|
7,700 | 1.19 | 1.23 | 1.17 | 0 | 0 | 0 | |
12/12/2008 |
1.19
|
5,000 | 1.10 | 1.19 | 1.14 | 0 | 0 | 0 | |
11/12/2008 |
1.10
|
7,800 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 | |
10/12/2008 |
1.20
|
3,700 | 1.14 | 1.20 | 1.10 | 0 | 0 | 0 | |
09/12/2008 |
1.14
|
4,100 | 1.19 | 1.26 | 1.13 | 0 | 0 | 0 | |
08/12/2008 |
1.19
|
2,600 | 1.26 | 1.26 | 1.17 | 0 | 0 | 0 | |
05/12/2008 |
1.26
|
1,500 | 1.30 | 1.30 | 1.26 | 0 | 0 | 0 | |
04/12/2008 |
1.30
|
100 | 1.23 | 1.30 | 1.30 | 0 | 0 | 0 | |
03/12/2008 |
1.23
|
1,000 | 1.32 | 1.32 | 1.23 | 0 | 0 | 0 | |
02/12/2008 |
1.32
|
200 | 1.40 | 1.40 | 1.32 | 0 | 0 | 0 | |
01/12/2008 |
1.40
|
600 | 1.34 | 1.40 | 1.40 | 0 | 0 | 0 | |
28/11/2008 |
1.34
|
2,100 | 1.27 | 1.34 | 1.33 | 0 | 0 | 0 | |
27/11/2008 |
1.27
|
4,000 | 1.29 | 1.29 | 1.27 | 0 | 0 | 0 | |
26/11/2008 |
1.29
|
800 | 1.34 | 1.37 | 1.29 | 0 | 0 | 0 | |
25/11/2008 |
1.34
|
3,600 | 1.29 | 1.42 | 1.34 | 0 | 0 | 0 | |
24/11/2008 |
1.29
|
1,900 | 1.26 | 1.34 | 1.29 | 0 | 0 | 0 | |
21/11/2008 |
1.26
|
2,000 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
20/11/2008 |
1.26
|
2,000 | 1.32 | 1.32 | 1.26 | 0 | 0 | 0 | |
19/11/2008 |
1.32
|
4,000 | 1.33 | 1.36 | 1.27 | 0 | 0 | 0 | |
18/11/2008 |
1.33
|
2,500 | 1.43 | 1.43 | 1.33 | 0 | 0 | 0 | |
17/11/2008 |
1.43
|
500 | 1.44 | 1.53 | 1.34 | 0 | 0 | 0 | |
14/11/2008 |
1.44
|
4,200 | 1.34 | 1.49 | 1.43 | 0 | 0 | 0 | |
13/11/2008 |
1.34
|
2,500 | 1.40 | 1.43 | 1.34 | 0 | 0 | 0 | |
12/11/2008 |
1.40
|
5,300 | 1.34 | 1.43 | 1.33 | 0 | 0 | 0 | |
11/11/2008 |
1.34
|
2,300 | 1.43 | 1.52 | 1.34 | 0 | 0 | 0 | |
10/11/2008 |
1.43
|
6,400 | 1.47 | 1.57 | 1.37 | 0 | 0 | 0 | |
07/11/2008 |
1.47
|
15,000 | 1.50 | 1.57 | 1.47 | 0 | 0 | 0 | |
06/11/2008 |
1.50
|
5,500 | 1.60 | 1.69 | 1.50 | 0 | 0 | 0 |