Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.25 | -1.05% | 73,300 | 0 | 0 |
23.30
24.20
23.60
|
2 tháng
(2024-07-22) |
0.20 | 0.85% | 193,500 | 0 | 0 |
23.30
24.45
23.60
|
3 tháng
(2024-06-20) |
-0.90 | -3.67% | 337,800 | 0 | 0 |
23.30
25.55
23.60
|
6 tháng
(2024-03-22) |
1.11 | 4.94% | 612,900 | -16,600 | -0.4 |
21.69
25.55
23.60
|
12 tháng
(2023-09-25) |
2.05 | 9.52% | 1,206,400 | -36,000 | -0.8 |
21.08
25.55
23.60
|
24 tháng
(2022-09-29) |
3.08 | 14.99% | 3,314,400 | -59,012 | -1.7 |
19.42
25.55
23.60
|
36 tháng
(2021-10-04) |
3.09 | 15.06% | 8,716,500 | -1,127,273 | -62.0 |
19.42
25.86
23.60
|
60 tháng
(2019-10-15) |
9.02 | 61.92% | 10,350,490 | -1,201,353 | -67.2 |
14.12
25.86
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2009 |
1.92
|
34,560 | 1.83 | 1.92 | 1.84 | 0 | 0 | 0 | |
05/02/2009 |
1.83
|
15,210 | 1.85 | 1.88 | 1.81 | 0 | 0 | 0 | |
04/02/2009 |
1.85
|
2,600 | 1.85 | 1.86 | 1.85 | 0 | 0 | 0 | |
03/02/2009 |
1.85
|
34,190 | 1.92 | 1.92 | 1.84 | 10,000 | 4,000 | 0 | |
02/02/2009 |
1.92
|
390 | 1.96 | 1.96 | 1.92 | 0 | 0 | 0 | |
23/01/2009 |
1.96
|
670 | 1.97 | 1.98 | 1.96 | 0 | 0 | 0 | |
22/01/2009 |
1.97
|
6,260 | 1.96 | 1.97 | 1.96 | 0 | 0 | 0 | |
21/01/2009 |
1.96
|
12,530 | 1.97 | 1.97 | 1.95 | 0 | 0 | 0 | |
20/01/2009 |
1.97
|
2,560 | 1.96 | 1.98 | 1.95 | 0 | 0 | 0 | |
19/01/2009 |
1.96
|
4,800 | 1.95 | 1.98 | 1.95 | 0 | 0 | 0 | |
16/01/2009 |
1.95
|
18,410 | 1.91 | 2.01 | 1.91 | 0 | 0 | 0 | |
15/01/2009 |
1.91
|
2,620 | 1.92 | 1.94 | 1.91 | 0 | 0 | 0 | |
14/01/2009 |
1.92
|
23,760 | 1.95 | 1.96 | 1.92 | 10,000 | 0 | 0 | |
13/01/2009 |
1.95
|
10,310 | 1.96 | 1.96 | 1.92 | 5,000 | 0 | 0 | |
12/01/2009 |
1.96
|
13,950 | 1.97 | 1.97 | 1.94 | 0 | 0 | 0 | |
09/01/2009 |
1.97
|
2,900 | 1.95 | 1.98 | 1.97 | 0 | 0 | 0 | |
08/01/2009 |
1.95
|
13,720 | 1.98 | 1.98 | 1.93 | 0 | 0 | 0 | |
07/01/2009 |
1.98
|
48,800 | 1.97 | 2.00 | 1.97 | 0 | 0 | 0 | |
06/01/2009 |
1.97
|
35,710 | 1.96 | 2.01 | 1.96 | 500 | 0 | 0 | |
05/01/2009 |
1.96
|
25,000 | 1.94 | 1.96 | 1.91 | 0 | 3,000 | 0 | |
02/01/2009 |
1.94
|
5,500 | 1.97 | 1.97 | 1.93 | 0 | 0 | 0 | |
31/12/2008 |
1.97
|
17,060 | 1.98 | 2.01 | 1.92 | 0 | 0 | 0 | |
30/12/2008 |
1.98
|
40,230 | 1.95 | 1.98 | 1.95 | 2,630 | 0 | 0 | |
29/12/2008 |
1.95
|
27,610 | 1.92 | 1.95 | 1.88 | 10,000 | 0 | 0 | |
26/12/2008 |
1.92
|
26,570 | 1.91 | 1.93 | 1.88 | 5,460 | 0 | 0 | |
25/12/2008 |
1.91
|
5,190 | 1.90 | 1.95 | 1.90 | 0 | 0 | 0 | |
24/12/2008 |
1.90
|
28,110 | 1.90 | 1.90 | 1.84 | 8,410 | 0 | 0 | |
23/12/2008 |
1.90
|
42,110 | 1.98 | 1.98 | 1.89 | 0 | 0 | 0 | |
22/12/2008 |
1.98
|
74,180 | 1.91 | 1.99 | 1.91 | 0 | 0 | 0 | |
19/12/2008 |
1.91
|
35,930 | 1.88 | 1.91 | 1.86 | 430 | 0 | 0 | |
18/12/2008 |
1.88
|
14,520 | 1.92 | 1.94 | 1.88 | 0 | 0 | 0 | |
17/12/2008 |
1.92
|
85,360 | 1.92 | 1.98 | 1.85 | 10,300 | 0 | 0 | |
16/12/2008 |
1.92
|
233,980 | 1.83 | 1.92 | 1.86 | 23,100 | 0 | 0 | |
15/12/2008 |
1.83
|
19,000 | 1.75 | 1.83 | 1.83 | 0 | 0 | 0 | |
12/12/2008 |
1.75
|
2,390 | 1.67 | 1.75 | 1.75 | 0 | 0 | 0 | |
11/12/2008 |
1.67
|
154,440 | 1.59 | 1.67 | 1.62 | 0 | 0 | 0 | |
10/12/2008 |
1.59
|
3,810 | 1.52 | 1.59 | 1.59 | 0 | 0 | 0 | |
09/12/2008 |
1.52
|
4,810 | 1.44 | 1.52 | 1.50 | 50 | 0 | 0 | |
08/12/2008 |
1.44
|
13,590 | 1.49 | 1.49 | 1.42 | 0 | 0 | 0 | |
05/12/2008 |
1.49
|
67,760 | 1.56 | 1.56 | 1.49 | 0 | 0 | 0 | |
04/12/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
04/12/2008 |
1.56
|
32,360 | 1.59 | 1.62 | 1.52 | 0 | 0 | 0 | |
03/12/2008 |
1.59
|
65,560 | 1.67 | 1.67 | 1.59 | 0 | 0 | 0 | |
02/12/2008 |
1.67
|
41,810 | 1.76 | 1.76 | 1.67 | 0 | 0 | 0 | |
01/12/2008 |
1.76
|
46,090 | 1.83 | 1.83 | 1.74 | 0 | 0 | 0 | |
28/11/2008 |
1.83
|
35,720 | 1.81 | 1.88 | 1.83 | 0 | 0 | 0 | |
27/11/2008 |
1.81
|
28,420 | 1.82 | 1.88 | 1.74 | 0 | 0 | 0 | |
26/11/2008 |
1.82
|
142,180 | 1.81 | 1.90 | 1.73 | 0 | 0 | 0 | |
25/11/2008 |
1.81
|
1,910 | 1.90 | 1.90 | 1.81 | 0 | 0 | 0 | |
24/11/2008 |
1.90
|
2,300 | 2.00 | 2.00 | 1.90 | 0 | 0 | 0 | |
21/11/2008 |
2.00
|
2,430 | 2.10 | 2.10 | 2.00 | 0 | 0 | 0 | |
20/11/2008 |
2.10
|
5,550 | 2.21 | 2.21 | 2.10 | 0 | 0 | 0 | |
19/11/2008 |
2.21
|
17,200 | 2.32 | 2.32 | 2.21 | 0 | 0 | 0 | |
18/11/2008 |
2.32
|
2,230 | 2.44 | 2.44 | 2.32 | 0 | 0 | 0 | |
17/11/2008 |
2.44
|
25,150 | 2.56 | 2.56 | 2.44 | 0 | 0 | 0 | |
14/11/2008 |
2.56
|
81,310 | 2.70 | 2.74 | 2.56 | 0 | 0 | 0 | |
13/11/2008 |
2.70
|
60 | 2.84 | 2.84 | 2.70 | 0 | 0 | 0 | |
12/11/2008 |
2.84
|
40 | 2.99 | 2.99 | 2.84 | 0 | 0 | 0 | |
11/11/2008 |
2.99
|
1,360 | 3.14 | 3.14 | 2.99 | 0 | 0 | 0 | |
10/11/2008 |
3.14
|
210 | 3.30 | 3.30 | 3.14 | 0 | 0 | 0 | |
07/11/2008 |
3.30
|
160 | 3.47 | 3.47 | 3.30 | 0 | 0 | 0 | |
06/11/2008 |
3.47
|
110 | 3.65 | 3.65 | 3.47 | 0 | 0 | 0 | |
05/11/2008 |
3.65
|
2,000 | 3.83 | 3.83 | 3.65 | 0 | 0 | 0 | |
04/11/2008 |
3.83
|
900 | 4.00 | 4.00 | 3.83 | 0 | 0 | 0 | |
03/11/2008 |
4.00
|
360 | 4.18 | 4.18 | 4.00 | 0 | 0 | 0 | |
31/10/2008 |
4.18
|
250 | 4.39 | 4.39 | 4.18 | 0 | 0 | 0 | |
30/10/2008 |
4.39
|
600 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |