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) |
-0.20 | -0.70% | 69,300 | -100 | -0.0 |
28
28.50
28
|
2 tháng
(2024-07-22) |
0.20 | 0.71% | 191,900 | 0 | 0.0 |
27.90
31
28
|
3 tháng
(2024-06-21) |
0.30 | 1.07% | 331,200 | -1,200 | -0.0 |
27.90
31
28
|
6 tháng
(2024-03-25) |
-7.25 | -20.39% | 993,400 | -400 | -0.0 |
27.20
35.55
28
|
12 tháng
(2023-09-25) |
-6.70 | -19.14% | 1,040,600 | -300 | -0.0 |
27.20
42.55
28
|
24 tháng
(2022-09-30) |
7.80 | 38.05% | 1,139,400 | -319 | -0.4 |
12.65
42.55
28
|
36 tháng
(2021-10-05) |
3.08 | 12.23% | 1,519,100 | -5,219 | -1.5 |
12.65
42.55
28
|
60 tháng
(2019-10-16) |
13.88 | 96.26% | 2,766,100 | -5,689 | -1.5 |
9.04
42.55
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/01/2009 |
3.20
|
9,800 | 3.36 | 3.36 | 3.20 | 0 | 0 | 0 | |
19/01/2009 |
3.36
|
7,910 | 3.23 | 3.39 | 3.23 | 0 | 0 | 0 | |
16/01/2009 |
3.23
|
3,080 | 3.09 | 3.23 | 3.09 | 0 | 0 | 0 | |
15/01/2009 |
3.09
|
26,900 | 3.20 | 3.36 | 3.09 | 0 | 0 | 0 | |
14/01/2009 |
3.20
|
2,630 | 3.36 | 3.39 | 3.20 | 0 | 0 | 0 | |
13/01/2009 |
3.36
|
130 | 3.34 | 3.36 | 3.34 | 0 | 0 | 0 | |
12/01/2009 |
3.34
|
5,410 | 3.50 | 3.52 | 3.34 | 0 | 0 | 0 | |
09/01/2009 |
3.50
|
790 | 3.41 | 3.50 | 3.41 | 0 | 0 | 0 | |
08/01/2009 |
3.41
|
5,650 | 3.45 | 3.55 | 3.41 | 0 | 0 | 0 | |
07/01/2009 |
3.45
|
11,390 | 3.41 | 3.50 | 3.41 | 4,000 | 0 | 0 | |
06/01/2009 |
3.41
|
16,830 | 3.41 | 3.48 | 3.30 | 0 | 0 | 0 | |
05/01/2009 |
3.41
|
8,630 | 3.39 | 3.43 | 3.36 | 0 | 0 | 0 | |
02/01/2009 |
3.39
|
2,290 | 3.39 | 3.41 | 3.30 | 0 | 0 | 0 | |
31/12/2008 |
3.39
|
5,930 | 3.41 | 3.41 | 3.25 | 0 | 0 | 0 | |
30/12/2008 |
3.41
|
6,640 | 3.39 | 3.41 | 3.39 | 0 | 0 | 0 | |
29/12/2008 |
3.39
|
6,200 | 3.34 | 3.39 | 3.34 | 0 | 0 | 0 | |
26/12/2008 |
3.34
|
16,080 | 3.30 | 3.41 | 3.25 | 0 | 0 | 0 | |
25/12/2008 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
24/12/2008 |
3.30
|
5,020 | 3.30 | 3.34 | 3.25 | 0 | 0 | 0 | |
23/12/2008 |
3.30
|
18,110 | 3.34 | 3.34 | 3.18 | 0 | 0 | 0 | |
22/12/2008 |
3.34
|
8,920 | 3.30 | 3.41 | 3.30 | 0 | 0 | 0 | |
19/12/2008 |
3.30
|
19,010 | 3.25 | 3.30 | 3.14 | 0 | 0 | 0 | |
18/12/2008 |
3.25
|
18,960 | 3.25 | 3.27 | 3.18 | 0 | 0 | 0 | |
17/12/2008 |
3.25
|
24,780 | 3.23 | 3.25 | 3.11 | 0 | 0 | 0 | |
16/12/2008 |
3.23
|
26,610 | 3.25 | 3.34 | 3.11 | 0 | 0 | 0 | |
15/12/2008 |
3.25
|
18,380 | 3.11 | 3.25 | 3.16 | 0 | 0 | 0 | |
12/12/2008 |
3.11
|
19,000 | 2.98 | 3.11 | 3.09 | 0 | 0 | 0 | |
11/12/2008 |
2.98
|
8,670 | 3.09 | 3.18 | 2.98 | 0 | 0 | 0 | |
10/12/2008 |
3.09
|
1,430 | 3.07 | 3.09 | 2.95 | 0 | 0 | 0 | |
09/12/2008 |
3.07
|
2,600 | 2.93 | 3.07 | 2.82 | 0 | 0 | 0 | |
08/12/2008 |
2.93
|
8,740 | 3.00 | 3.00 | 2.91 | 0 | 0 | 0 | |
05/12/2008 |
3.00
|
14,700 | 3.09 | 3.09 | 3.00 | 0 | 0 | 0 | |
04/12/2008 |
3.09
|
12,450 | 3.02 | 3.14 | 3.09 | 0 | 0 | 0 | |
03/12/2008 |
3.02
|
11,600 | 3.07 | 3.14 | 3.02 | 0 | 0 | 0 | |
02/12/2008 |
3.07
|
31,630 | 3.23 | 3.23 | 3.07 | 0 | 25,830 | 0 | |
01/12/2008 |
3.23
|
17,850 | 3.14 | 3.27 | 3.18 | 500 | 500 | 0 | |
28/11/2008 |
3.14
|
22,980 | 3.09 | 3.23 | 3.14 | 4,400 | 80 | 0 | |
27/11/2008 |
3.09
|
17,700 | 3.18 | 3.20 | 3.05 | 0 | 0 | 0 | |
26/11/2008 |
3.18
|
16,990 | 3.32 | 3.32 | 3.18 | 0 | 390 | 0 | |
25/11/2008 |
3.32
|
11,550 | 3.18 | 3.34 | 3.23 | 0 | 0 | 0 | |
24/11/2008 |
3.18
|
12,030 | 3.25 | 3.34 | 3.18 | 0 | 0 | 0 | |
21/11/2008 |
3.25
|
17,140 | 3.41 | 3.41 | 3.25 | 0 | 0 | 0 | |
20/11/2008 |
3.41
|
15,050 | 3.43 | 3.43 | 3.30 | 0 | 60 | 0 | |
19/11/2008 |
3.43
|
23,500 | 3.55 | 3.55 | 3.41 | 0 | 6,000 | 0 | |
18/11/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/11/2008 |
3.55
|
17,170 | 3.52 | 3.64 | 3.41 | 0 | 3,000 | 0 | |
17/11/2008 |
3.52
|
9,970 | 3.52 | 3.54 | 3.42 | 0 | 0 | 0 | |
14/11/2008 |
3.52
|
5,250 | 3.50 | 3.61 | 3.52 | 0 | 110 | 0 | |
13/11/2008 |
3.50
|
45,440 | 3.59 | 3.59 | 3.50 | 3,000 | 0 | 0 | |
12/11/2008 |
3.59
|
52,940 | 3.59 | 3.59 | 3.44 | 3,640 | 0 | 0 | |
11/11/2008 |
3.59
|
61,610 | 3.50 | 3.67 | 3.42 | 0 | 0 | 0 | |
10/11/2008 |
3.50
|
35,770 | 3.50 | 3.57 | 3.50 | 5,500 | 0 | 0 | |
07/11/2008 |
3.50
|
52,800 | 3.54 | 3.54 | 3.37 | 3,000 | 0 | 0 | |
06/11/2008 |
3.54
|
52,490 | 3.54 | 3.63 | 3.39 | 0 | 0 | 0 | |
05/11/2008 |
3.54
|
154,860 | 3.50 | 3.67 | 3.50 | 16,010 | 0 | 0 | |
04/11/2008 |
3.50
|
39,130 | 3.50 | 3.50 | 3.35 | 0 | 200 | 0 | |
03/11/2008 |
3.50
|
34,300 | 3.59 | 3.63 | 3.42 | 0 | 0 | 0 | |
31/10/2008 |
3.59
|
47,090 | 3.44 | 3.59 | 3.35 | 2,050 | 0 | 0 | |
30/10/2008 |
3.44
|
49,800 | 3.35 | 3.48 | 3.27 | 0 | 0 | 0 | |
29/10/2008 |
3.35
|
49,580 | 3.20 | 3.35 | 3.20 | 19,380 | 0 | 0 | |
28/10/2008 |
3.20
|
39,400 | 3.10 | 3.25 | 3.10 | 1,200 | 0 | 0 | |
27/10/2008 |
3.10
|
12,530 | 3.10 | 3.20 | 3.10 | 500 | 0 | 0 | |
24/10/2008 |
3.10
|
36,340 | 2.97 | 3.10 | 3.10 | 0 | 200 | 0 | |
23/10/2008 |
2.97
|
35,140 | 2.84 | 2.97 | 2.97 | 0 | 200 | 0 | |
22/10/2008 |
2.84
|
13,080 | 2.99 | 3.07 | 2.84 | 0 | 0 | 0 | |
21/10/2008 |
2.99
|
1,400 | 2.93 | 3.05 | 2.99 | 0 | 0 | 0 | |
20/10/2008 |
2.93
|
6,010 | 3.03 | 3.07 | 2.90 | 0 | 0 | 0 | |
17/10/2008 |
3.03
|
9,100 | 2.95 | 3.03 | 2.88 | 0 | 0 | 0 | |
16/10/2008 |
2.95
|
13,620 | 3.10 | 3.10 | 2.95 | 0 | 0 | 0 | |
15/10/2008 |
3.10
|
14,780 | 2.97 | 3.10 | 2.97 | 200 | 0 | 0 | |
14/10/2008 |
2.97
|
430 | 2.84 | 2.97 | 2.97 | 0 | 420 | 0 | |
13/10/2008 |
2.84
|
8,080 | 2.82 | 2.95 | 2.82 | 0 | 0 | 0 | |
10/10/2008 |
2.82
|
21,960 | 2.84 | 2.84 | 2.78 | 0 | 0 | 0 | |
09/10/2008 |
2.84
|
22,110 | 2.95 | 2.97 | 2.82 | 0 | 0 | 0 | |
08/10/2008 |
2.95
|
38,300 | 2.84 | 2.97 | 2.71 | 0 | 0 | 0 | |
07/10/2008 |
2.84
|
19,860 | 2.99 | 2.99 | 2.84 | 0 | 0 | 0 | |
06/10/2008 |
2.99
|
10,420 | 3.07 | 3.07 | 2.93 | 0 | 0 | 0 | |
03/10/2008 |
3.07
|
17,100 | 3.01 | 3.14 | 2.97 | 0 | 0 | 0 | |
02/10/2008 |
3.01
|
13,250 | 2.90 | 3.03 | 2.95 | 0 | 0 | 0 | |
01/10/2008 |
2.90
|
19,130 | 2.90 | 3.03 | 2.82 | 0 | 0 | 0 | |
30/09/2008 |
2.90
|
10,970 | 3.05 | 3.05 | 2.90 | 0 | 0 | 0 | |
29/09/2008 |
3.05
|
5,790 | 3.20 | 3.31 | 3.05 | 0 | 0 | 0 | |
26/09/2008 |
3.20
|
8,990 | 3.16 | 3.31 | 3.03 | 0 | 0 | 0 | |
25/09/2008 |
3.16
|
4,770 | 3.10 | 3.18 | 3.10 | 0 | 0 | 0 | |
24/09/2008 |
3.10
|
15,260 | 3.16 | 3.16 | 3.01 | 0 | 0 | 0 | |
23/09/2008 |
3.16
|
33,500 | 3.16 | 3.16 | 3.01 | 0 | 0 | 0 | |
22/09/2008 |
3.16
|
1,120 | 3.01 | 3.16 | 3.16 | 0 | 0 | 0 | |
19/09/2008 |
3.01
|
23,830 | 2.88 | 3.01 | 3.01 | 0 | 0 | 0 | |
18/09/2008 |
2.88
|
23,490 | 3.03 | 3.03 | 2.88 | 1,700 | 0 | 0 | |
17/09/2008 |
3.03
|
14,600 | 3.18 | 3.18 | 3.03 | 0 | 0 | 0 | |
16/09/2008 |
3.18
|
22,060 | 3.33 | 3.33 | 3.18 | 80 | 0 | 0 | |
15/09/2008 |
3.33
|
71,630 | 3.50 | 3.50 | 3.33 | 0 | 0 | 0 | |
12/09/2008 |
3.50
|
6,050 | 3.67 | 3.67 | 3.50 | 0 | 0 | 0 | |
11/09/2008 |
3.67
|
1,310 | 3.86 | 3.86 | 3.67 | 0 | 0 | 0 | |
10/09/2008 |
3.86
|
18,250 | 4.06 | 4.06 | 3.86 | 0 | 0 | 0 | |
09/09/2008 |
4.06
|
56,670 | 3.95 | 4.14 | 3.97 | 0 | 0 | 0 | |
08/09/2008 |
3.95
|
116,120 | 4.04 | 4.23 | 3.84 | 0 | 0 | 0 | |
05/09/2008 |
4.04
|
63,200 | 3.84 | 4.04 | 3.89 | 0 | 10,000 | 0 | |
04/09/2008 |
3.84
|
73,930 | 3.76 | 3.93 | 3.76 | 0 | 0 | 0 | |
03/09/2008 |
3.76
|
71,100 | 3.59 | 3.76 | 3.76 | 500 | 0 | 0 | |
29/08/2008 |
3.59
|
18,960 | 3.46 | 3.59 | 3.29 | 0 | 0 | 0 |