Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
1.50 | 4.69% | 2,132 | 1,800 | 0.1 |
28.90
33.50
33.50
|
2 tháng
(2024-09-23) |
4 | 13.56% | 4,253 | 2,900 | 0.1 |
28.90
33.50
33.50
|
3 tháng
(2024-08-23) |
6.90 | 25.95% | 8,575 | 5,000 | 0.2 |
26.60
33.50
33.50
|
6 tháng
(2024-05-27) |
4.48 | 15.45% | 30,338 | 2,500 | 0.1 |
26.60
33.50
33.50
|
12 tháng
(2023-11-27) |
9.25 | 38.17% | 81,801 | -9,300 | -0.3 |
22.91
33.50
33.50
|
24 tháng
(2022-12-02) |
16.66 | 98.91% | 206,155 | -15,900 | -0.5 |
15.73
33.50
33.50
|
36 tháng
(2021-12-07) |
16.44 | 96.39% | 264,448 | -29,800 | -1.1 |
15.25
33.50
33.50
|
60 tháng
(2019-12-18) |
23.45 | 233.26% | 520,209 | -38,830 | -1.6 |
6.80
33.50
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/04/2009 |
1.81
|
110 | 1.80 | 1.81 | 1.77 | 0 | 0 | 0 | |
01/04/2009 |
1.80
|
180 | 1.77 | 1.81 | 1.80 | 170 | 0 | 0 | |
31/03/2009 |
1.77
|
1,010 | 1.86 | 1.86 | 1.77 | 0 | 0 | 0 | |
30/03/2009 |
1.86
|
10 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
27/03/2009 |
1.86
|
130 | 1.86 | 1.88 | 1.86 | 100 | 0 | 0 | |
26/03/2009 |
1.86
|
1,240 | 1.83 | 1.86 | 1.83 | 0 | 0 | 0 | |
25/03/2009 |
1.83
|
5,040 | 1.82 | 1.86 | 1.81 | 5,000 | 0 | 0 | |
24/03/2009 |
1.82
|
4,270 | 1.76 | 1.82 | 1.74 | 0 | 0 | 0 | |
23/03/2009 |
1.76
|
420 | 1.84 | 1.84 | 1.76 | 0 | 0 | 0 | |
20/03/2009 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
19/03/2009 |
1.84
|
540 | 1.94 | 1.94 | 1.84 | 0 | 0 | 0 | |
18/03/2009 |
1.94
|
5,920 | 1.92 | 1.98 | 1.94 | 5,910 | 0 | 0 | |
17/03/2009 |
1.92
|
5,040 | 1.90 | 1.95 | 1.87 | 4,000 | 0 | 0 | |
16/03/2009 |
1.90
|
240 | 1.82 | 1.90 | 1.76 | 0 | 0 | 0 | |
13/03/2009 |
1.82
|
660 | 1.91 | 1.91 | 1.82 | 0 | 0 | 0 | |
12/03/2009 |
1.91
|
2,560 | 1.94 | 1.99 | 1.84 | 2,470 | 0 | 0 | |
11/03/2009 |
1.94
|
40 | 1.90 | 1.94 | 1.92 | 0 | 0 | 0 | |
10/03/2009 |
1.90
|
3,240 | 1.81 | 1.90 | 1.90 | 3,200 | 0 | 0 | |
09/03/2009 |
1.81
|
2,010 | 1.81 | 1.81 | 1.76 | 0 | 0 | 0 | |
06/03/2009 |
1.81
|
1,460 | 1.74 | 1.81 | 1.66 | 0 | 0 | 0 | |
05/03/2009 |
1.74
|
430 | 1.82 | 1.83 | 1.74 | 0 | 0 | 0 | |
04/03/2009 |
1.82
|
250 | 1.92 | 1.92 | 1.82 | 0 | 0 | 0 | |
03/03/2009 |
1.92
|
70 | 1.84 | 1.93 | 1.92 | 0 | 0 | 0 | |
02/03/2009 |
1.84
|
10 | 1.76 | 1.84 | 1.84 | 0 | 0 | 0 | |
27/02/2009 |
1.76
|
5,560 | 1.78 | 1.78 | 1.70 | 5,000 | 0 | 0 | |
26/02/2009 |
1.78
|
11,520 | 1.87 | 1.87 | 1.78 | 11,000 | 0 | 0 | |
25/02/2009 |
1.87
|
2,130 | 1.87 | 1.87 | 1.78 | 0 | 0 | 0 | |
24/02/2009 |
1.87
|
70 | 1.92 | 1.92 | 1.82 | 0 | 0 | 0 | |
23/02/2009 |
1.92
|
60 | 1.98 | 1.98 | 1.89 | 0 | 0 | 0 | |
20/02/2009 |
1.98
|
40 | 1.98 | 1.98 | 1.89 | 0 | 0 | 0 | |
19/02/2009 |
1.98
|
230 | 1.98 | 1.98 | 1.89 | 0 | 0 | 0 | |
18/02/2009 |
1.98
|
40 | 2.08 | 2.08 | 1.98 | 0 | 0 | 0 | |
17/02/2009 |
2.08
|
90 | 2.13 | 2.13 | 2.03 | 0 | 0 | 0 | |
16/02/2009 |
2.13
|
170 | 2.08 | 2.13 | 1.98 | 0 | 0 | 0 | |
13/02/2009 |
2.08
|
200 | 2.02 | 2.08 | 1.92 | 0 | 0 | 0 | |
12/02/2009 |
2.02
|
780 | 2.02 | 2.07 | 1.92 | 0 | 0 | 0 | |
11/02/2009 |
2.02
|
4,820 | 1.96 | 2.03 | 1.95 | 4,700 | 0 | 0 | |
10/02/2009 |
1.96
|
200 | 1.88 | 1.96 | 1.79 | 0 | 0 | 0 | |
09/02/2009 |
1.88
|
310 | 1.97 | 1.97 | 1.88 | 170 | 0 | 0 | |
06/02/2009 |
1.97
|
910 | 2.07 | 2.07 | 1.97 | 0 | 0 | 0 | |
05/02/2009 |
2.07
|
360 | 1.98 | 2.07 | 1.98 | 0 | 0 | 0 | |
04/02/2009 |
1.98
|
160 | 1.96 | 1.98 | 1.87 | 0 | 0 | 0 | |
03/02/2009 |
1.96
|
330 | 1.90 | 1.96 | 1.81 | 0 | 0 | 0 | |
02/02/2009 |
1.90
|
60 | 1.81 | 1.90 | 1.87 | 50 | 0 | 0 | |
23/01/2009 |
1.81
|
230 | 1.90 | 1.96 | 1.81 | 60 | 0 | 0 | |
22/01/2009 |
1.90
|
60 | 1.99 | 1.99 | 1.90 | 0 | 0 | 0 | |
21/01/2009 |
1.99
|
580 | 1.92 | 1.99 | 1.92 | 0 | 0 | 0 | |
20/01/2009 |
1.92
|
320 | 2.02 | 2.11 | 1.92 | 0 | 0 | 0 | |
19/01/2009 |
2.02
|
1,510 | 1.98 | 2.03 | 1.89 | 0 | 0 | 0 | |
16/01/2009 |
1.98
|
10 | 2.08 | 2.08 | 1.98 | 0 | 0 | 0 | |
15/01/2009 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
14/01/2009 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
13/01/2009 |
2.08
|
210 | 2.02 | 2.11 | 1.97 | 0 | 0 | 0 | |
12/01/2009 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
09/01/2009 |
2.02
|
900 | 1.98 | 2.02 | 1.97 | 100 | 0 | 0 | |
08/01/2009 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
07/01/2009 |
1.98
|
100 | 1.98 | 1.98 | 1.97 | 0 | 0 | 0 | |
06/01/2009 |
1.98
|
3,050 | 1.92 | 1.98 | 1.88 | 2,960 | 0 | 0 | |
05/01/2009 |
1.92
|
110 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
02/01/2009 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
31/12/2008 |
1.92
|
1,430 | 1.92 | 2.00 | 1.82 | 0 | 0 | 0 | |
30/12/2008 |
1.92
|
160 | 1.95 | 2.05 | 1.92 | 0 | 0 | 0 | |
29/12/2008 |
1.95
|
10 | 2.05 | 2.05 | 1.95 | 0 | 0 | 0 | |
26/12/2008 |
2.05
|
100 | 2.08 | 2.08 | 2.05 | 0 | 0 | 0 | |
25/12/2008 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
24/12/2008 |
2.08
|
10 | 2.02 | 2.08 | 2.08 | 0 | 0 | 0 | |
23/12/2008 |
2.02
|
1,520 | 2.02 | 2.06 | 1.94 | 0 | 0 | 0 | |
22/12/2008 |
2.02
|
1,790 | 1.92 | 2.02 | 1.82 | 0 | 0 | 0 | |
19/12/2008 |
1.92
|
10 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
18/12/2008 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
17/12/2008 |
1.92
|
680 | 1.84 | 1.92 | 1.84 | 0 | 0 | 0 | |
16/12/2008 |
1.84
|
200 | 1.94 | 1.94 | 1.84 | 0 | 0 | 0 | |
15/12/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
15/12/2008 |
1.94
|
1,430 | 1.86 | 1.94 | 1.86 | 0 | 0 | 0 | |
12/12/2008 |
1.86
|
7,280 | 1.86 | 1.86 | 1.85 | 6,890 | 0 | 0 | |
11/12/2008 |
1.86
|
10 | 1.82 | 1.86 | 1.86 | 0 | 0 | 0 | |
10/12/2008 |
1.82
|
1,040 | 1.78 | 1.82 | 1.70 | 0 | 0 | 0 | |
09/12/2008 |
1.78
|
490 | 1.83 | 1.83 | 1.74 | 0 | 0 | 0 | |
08/12/2008 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
05/12/2008 |
1.83
|
10 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
04/12/2008 |
1.83
|
830 | 1.78 | 1.83 | 1.78 | 0 | 0 | 0 | |
03/12/2008 |
1.78
|
590 | 1.83 | 1.83 | 1.74 | 0 | 0 | 0 | |
02/12/2008 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
01/12/2008 |
1.83
|
3,010 | 1.78 | 1.86 | 1.70 | 3,000 | 0 | 0 | |
28/11/2008 |
1.78
|
630 | 1.70 | 1.78 | 1.78 | 0 | 0 | 0 | |
27/11/2008 |
1.70
|
50 | 1.70 | 1.73 | 1.70 | 0 | 0 | 0 | |
26/11/2008 |
1.70
|
10 | 1.58 | 1.70 | 1.70 | 0 | 0 | 0 | |
25/11/2008 |
1.58
|
430 | 1.65 | 1.65 | 1.58 | 0 | 0 | 0 | |
24/11/2008 |
1.65
|
1,040 | 1.63 | 1.70 | 1.56 | 0 | 0 | 0 | |
21/11/2008 |
1.63
|
310 | 1.68 | 1.73 | 1.63 | 0 | 0 | 0 | |
20/11/2008 |
1.68
|
30 | 1.74 | 1.82 | 1.68 | 0 | 0 | 0 | |
19/11/2008 |
1.74
|
1,610 | 1.74 | 1.74 | 1.67 | 0 | 0 | 0 | |
18/11/2008 |
1.74
|
3,580 | 1.69 | 1.77 | 1.65 | 0 | 0 | 0 | |
17/11/2008 |
1.69
|
5,500 | 1.62 | 1.69 | 1.56 | 0 | 0 | 0 | |
14/11/2008 |
1.62
|
850 | 1.68 | 1.76 | 1.62 | 0 | 0 | 0 | |
13/11/2008 |
1.68
|
1,200 | 1.68 | 1.68 | 1.61 | 70 | 0 | 0 | |
12/11/2008 |
1.68
|
1,290 | 1.75 | 1.83 | 1.68 | 780 | 0 | 0 | |
11/11/2008 |
1.75
|
1,500 | 1.85 | 1.85 | 1.75 | 0 | 0 | 0 | |
10/11/2008 |
1.85
|
720 | 1.94 | 1.94 | 1.85 | 0 | 0 | 0 | |
07/11/2008 |
1.94
|
1,130 | 1.94 | 1.99 | 1.85 | 800 | 0 | 0 | |
06/11/2008 |
1.94
|
500 | 2.03 | 2.03 | 1.94 | 150 | 0 | 0 |