Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
6.70 | 11.67% | 2,822 | 0 | 0 |
57.40
64.10
64.10
|
2 tháng
(2024-09-23) |
6.60 | 11.48% | 4,111 | 0 | 0 |
57.40
64.10
64.10
|
3 tháng
(2024-08-26) |
7.60 | 13.45% | 12,598 | 0 | 0 |
56.50
64.10
64.10
|
6 tháng
(2024-05-27) |
16.41 | 34.42% | 39,572 | -400 | -0.0 |
45.94
64.10
64.10
|
12 tháng
(2023-11-28) |
18.07 | 39.25% | 1,731,380 | -3,010 | -0.1 |
45.06
64.10
64.10
|
24 tháng
(2022-12-05) |
16.86 | 35.69% | 7,689,277 | -6,727 | -0.3 |
44.50
64.10
64.10
|
36 tháng
(2021-12-08) |
24.60 | 62.29% | 9,628,816 | -7,627 | -0.4 |
38.66
64.10
64.10
|
60 tháng
(2019-12-19) |
42.19 | 192.61% | 14,221,052 | -195,755 | -4.5 |
17.31
64.10
64.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2009 |
3.94
|
21,900 | 4.10 | 4.10 | 3.94 | 0 | 0 | 0 | |
14/04/2009 |
4.10
|
33,100 | 4.27 | 4.50 | 4.01 | 0 | 0 | 0 | |
13/04/2009 |
4.27
|
56,100 | 4.01 | 4.27 | 4.20 | 0 | 0 | 0 | |
10/04/2009 |
4.01
|
72,000 | 3.70 | 4.01 | 3.89 | 0 | 0 | 0 | |
09/04/2009: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
09/04/2009 |
3.70
|
48,100 | 3.75 | 4.12 | 3.63 | 4,000 | 0 | 0 | |
08/04/2009 |
3.75
|
66,000 | 4.08 | 4.13 | 3.75 | 100 | 0 | 0 | |
07/04/2009 |
4.08
|
118,900 | 3.83 | 4.08 | 3.74 | 1,700 | 9,000 | 0 | |
03/04/2009 |
3.83
|
85,400 | 3.61 | 3.83 | 3.80 | 300 | 0 | 0 | |
02/04/2009 |
3.61
|
91,000 | 3.40 | 3.61 | 3.53 | 0 | 8,900 | 0 | |
01/04/2009 |
3.40
|
76,500 | 3.19 | 3.40 | 3.34 | 0 | 0 | 0 | |
31/03/2009 |
3.19
|
80,600 | 3.07 | 3.19 | 3.12 | 0 | 0 | 0 | |
30/03/2009 |
3.07
|
76,900 | 2.86 | 3.07 | 2.80 | 0 | 0 | 0 | |
27/03/2009 |
2.86
|
30,100 | 2.91 | 2.94 | 2.85 | 0 | 0 | 0 | |
26/03/2009 |
2.91
|
27,300 | 2.88 | 2.91 | 2.85 | 0 | 0 | 0 | |
25/03/2009 |
2.88
|
18,900 | 2.89 | 2.91 | 2.83 | 0 | 0 | 0 | |
24/03/2009 |
2.89
|
38,900 | 2.69 | 2.89 | 2.83 | 0 | 0 | 0 | |
23/03/2009 |
2.69
|
23,400 | 2.80 | 2.80 | 2.64 | 0 | 0 | 0 | |
20/03/2009 |
2.80
|
41,400 | 2.73 | 2.91 | 2.77 | 0 | 0 | 0 | |
19/03/2009 |
2.73
|
48,400 | 2.88 | 3.07 | 2.70 | 0 | 0 | 0 | |
18/03/2009 |
2.88
|
54,900 | 2.72 | 2.88 | 2.86 | 0 | 0 | 0 | |
17/03/2009 |
2.72
|
57,500 | 2.54 | 2.72 | 2.54 | 0 | 0 | 0 | |
16/03/2009 |
2.54
|
8,000 | 2.38 | 2.54 | 2.54 | 0 | 0 | 0 | |
13/03/2009 |
2.38
|
21,000 | 2.34 | 2.43 | 2.34 | 0 | 0 | 0 | |
12/03/2009 |
2.34
|
15,900 | 2.45 | 2.45 | 2.34 | 0 | 0 | 0 | |
11/03/2009 |
2.45
|
39,500 | 2.34 | 2.46 | 2.38 | 0 | 0 | 0 | |
10/03/2009 |
2.34
|
15,800 | 2.23 | 2.35 | 2.23 | 0 | 0 | 0 | |
09/03/2009 |
2.23
|
9,200 | 2.21 | 2.24 | 2.21 | 0 | 0 | 0 | |
06/03/2009 |
2.21
|
12,800 | 2.27 | 2.27 | 2.19 | 0 | 0 | 0 | |
05/03/2009 |
2.27
|
11,200 | 2.21 | 2.35 | 2.24 | 0 | 0 | 0 | |
04/03/2009 |
2.21
|
9,000 | 2.13 | 2.27 | 2.19 | 0 | 0 | 0 | |
03/03/2009 |
2.13
|
10,200 | 2.23 | 2.23 | 2.11 | 0 | 0 | 0 | |
02/03/2009 |
2.23
|
1,500 | 2.19 | 2.23 | 2.21 | 0 | 0 | 0 | |
27/02/2009 |
2.19
|
3,900 | 2.23 | 2.27 | 2.19 | 0 | 0 | 0 | |
26/02/2009 |
2.23
|
1,700 | 2.24 | 2.24 | 2.13 | 0 | 0 | 0 | |
25/02/2009 |
2.24
|
12,400 | 2.27 | 2.29 | 2.23 | 0 | 0 | 0 | |
24/02/2009 |
2.27
|
100 | 2.11 | 2.27 | 2.27 | 0 | 0 | 0 | |
23/02/2009 |
2.11
|
11,300 | 2.21 | 2.26 | 2.10 | 0 | 0 | 0 | |
20/02/2009 |
2.21
|
2,500 | 2.19 | 2.21 | 2.18 | 0 | 0 | 0 | |
19/02/2009 |
2.19
|
3,800 | 2.15 | 2.23 | 2.19 | 0 | 0 | 0 | |
18/02/2009 |
2.15
|
9,600 | 2.23 | 2.23 | 2.15 | 0 | 0 | 0 | |
17/02/2009 |
2.23
|
13,100 | 2.38 | 2.38 | 2.23 | 0 | 0 | 0 | |
16/02/2009 |
2.38
|
2,000 | 2.35 | 2.38 | 2.38 | 0 | 0 | 0 | |
13/02/2009 |
2.35
|
9,200 | 2.35 | 2.40 | 2.35 | 0 | 0 | 0 | |
12/02/2009 |
2.35
|
2,900 | 2.35 | 2.42 | 2.34 | 0 | 0 | 0 | |
11/02/2009 |
2.35
|
13,700 | 2.38 | 2.42 | 2.34 | 0 | 0 | 0 | |
10/02/2009 |
2.38
|
7,700 | 2.46 | 2.46 | 2.38 | 0 | 0 | 0 | |
09/02/2009 |
2.46
|
8,300 | 2.38 | 2.51 | 2.43 | 0 | 0 | 0 | |
06/02/2009 |
2.38
|
7,400 | 2.30 | 2.45 | 2.38 | 0 | 0 | 0 | |
05/02/2009 |
2.30
|
15,600 | 2.38 | 2.45 | 2.30 | 0 | 0 | 0 | |
04/02/2009 |
2.38
|
13,800 | 2.45 | 2.50 | 2.38 | 0 | 0 | 0 | |
03/02/2009 |
2.45
|
6,100 | 2.48 | 2.48 | 2.45 | 0 | 0 | 0 | |
02/02/2009 |
2.48
|
1,700 | 2.50 | 2.50 | 2.38 | 0 | 0 | 0 | |
23/01/2009 |
2.50
|
6,400 | 2.46 | 2.53 | 2.48 | 0 | 0 | 0 | |
22/01/2009 |
2.46
|
2,100 | 2.46 | 2.48 | 2.46 | 0 | 0 | 0 | |
21/01/2009 |
2.46
|
4,500 | 2.45 | 2.48 | 2.38 | 0 | 0 | 0 | |
20/01/2009 |
2.45
|
29,000 | 2.43 | 2.57 | 2.38 | 0 | 0 | 0 | |
19/01/2009 |
2.43
|
7,600 | 2.40 | 2.46 | 2.42 | 0 | 0 | 0 | |
16/01/2009 |
2.40
|
8,000 | 2.37 | 2.46 | 2.40 | 0 | 0 | 0 | |
15/01/2009 |
2.37
|
16,100 | 2.43 | 2.43 | 2.37 | 0 | 0 | 0 | |
14/01/2009 |
2.43
|
3,400 | 2.45 | 2.48 | 2.43 | 0 | 0 | 0 | |
13/01/2009 |
2.45
|
9,100 | 2.51 | 2.51 | 2.38 | 0 | 0 | 0 | |
12/01/2009 |
2.51
|
18,100 | 2.46 | 2.54 | 2.48 | 0 | 0 | 0 | |
09/01/2009 |
2.46
|
31,100 | 2.42 | 2.46 | 2.42 | 0 | 0 | 0 | |
08/01/2009 |
2.42
|
26,700 | 2.38 | 2.46 | 2.37 | 0 | 0 | 0 | |
07/01/2009 |
2.38
|
13,400 | 2.43 | 2.43 | 2.35 | 0 | 0 | 0 | |
06/01/2009 |
2.43
|
12,200 | 2.32 | 2.43 | 2.32 | 0 | 0 | 0 | |
05/01/2009 |
2.32
|
700 | 2.30 | 2.35 | 2.32 | 0 | 0 | 0 | |
02/01/2009 |
2.30
|
5,100 | 2.34 | 2.37 | 2.30 | 0 | 0 | 0 | |
31/12/2008 |
2.34
|
26,400 | 2.34 | 2.38 | 2.34 | 0 | 0 | 0 | |
30/12/2008 |
2.34
|
3,900 | 2.30 | 2.35 | 2.24 | 0 | 0 | 0 | |
29/12/2008 |
2.30
|
3,500 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
26/12/2008 |
2.30
|
5,600 | 2.30 | 2.30 | 2.27 | 0 | 0 | 0 | |
25/12/2008 |
2.30
|
5,800 | 2.32 | 2.32 | 2.27 | 0 | 0 | 0 | |
24/12/2008 |
2.32
|
11,200 | 2.35 | 2.35 | 2.26 | 0 | 4,500 | 0 | |
23/12/2008 |
2.35
|
16,300 | 2.43 | 2.43 | 2.32 | 0 | 0 | 0 | |
22/12/2008 |
2.43
|
16,300 | 2.37 | 2.51 | 2.40 | 0 | 0 | 0 | |
19/12/2008 |
2.37
|
17,400 | 2.34 | 2.38 | 2.37 | 0 | 0 | 0 | |
18/12/2008 |
2.34
|
6,600 | 2.40 | 2.40 | 2.23 | 0 | 0 | 0 | |
17/12/2008 |
2.40
|
40,300 | 2.34 | 2.45 | 2.23 | 0 | 0 | 0 | |
16/12/2008 |
2.34
|
24,300 | 2.53 | 2.53 | 2.34 | 0 | 0 | 0 | |
15/12/2008 |
2.53
|
24,900 | 2.37 | 2.53 | 2.46 | 0 | 0 | 0 | |
12/12/2008 |
2.37
|
21,500 | 2.23 | 2.37 | 2.32 | 0 | 0 | 0 | |
11/12/2008 |
2.23
|
15,200 | 2.23 | 2.26 | 2.21 | 0 | 0 | 0 | |
10/12/2008 |
2.23
|
13,700 | 2.34 | 2.34 | 2.23 | 4,100 | 0 | 0 | |
09/12/2008 |
2.34
|
10,000 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
08/12/2008 |
2.34
|
19,800 | 2.51 | 2.51 | 2.32 | 3,000 | 0 | 0 | |
05/12/2008 |
2.51
|
20,500 | 2.61 | 2.61 | 2.46 | 0 | 0 | 0 | |
04/12/2008 |
2.61
|
9,200 | 2.61 | 2.65 | 2.59 | 0 | 0 | 0 | |
03/12/2008 |
2.61
|
6,300 | 2.62 | 2.70 | 2.57 | 0 | 0 | 0 | |
02/12/2008 |
2.62
|
3,200 | 2.72 | 2.72 | 2.54 | 0 | 0 | 0 | |
01/12/2008 |
2.72
|
9,500 | 2.69 | 2.72 | 2.62 | 0 | 0 | 0 | |
28/11/2008 |
2.69
|
15,300 | 2.48 | 2.69 | 2.64 | 0 | 0 | 0 | |
27/11/2008 |
2.48
|
24,800 | 2.54 | 2.57 | 2.48 | 0 | 0 | 0 | |
26/11/2008 |
2.54
|
8,000 | 2.70 | 2.70 | 2.54 | 0 | 0 | 0 | |
25/11/2008 |
2.70
|
5,300 | 2.65 | 2.70 | 2.67 | 0 | 0 | 0 | |
24/11/2008 |
2.65
|
9,500 | 2.59 | 2.78 | 2.65 | 0 | 0 | 0 | |
21/11/2008 |
2.59
|
16,100 | 2.69 | 2.69 | 2.56 | 0 | 0 | 0 | |
20/11/2008 |
2.69
|
57,900 | 2.81 | 2.81 | 2.64 | 0 | 0 | 0 | |
19/11/2008 |
2.81
|
15,000 | 2.86 | 2.86 | 2.81 | 0 | 0 | 0 | |
18/11/2008 |
2.86
|
13,100 | 2.89 | 2.91 | 2.78 | 0 | 0 | 0 |