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 | 0% | 56,900 | -8,500 | -0.3 |
31.20
32.85
32
|
2 tháng
(2024-07-22) |
-0.40 | -1.23% | 98,900 | -7,100 | -0.2 |
30.90
32.85
32
|
3 tháng
(2024-06-21) |
-2.45 | -7.11% | 206,100 | -11,507 | -0.4 |
30.90
34.60
32
|
6 tháng
(2024-03-25) |
-2.10 | -6.16% | 780,900 | 87,742 | 3.2 |
30.09
35.09
32
|
12 tháng
(2023-09-25) |
0.83 | 2.66% | 1,790,300 | 275,233 | 9.9 |
28.48
35.52
32
|
24 tháng
(2022-09-30) |
-0.20 | -0.62% | 3,895,800 | 457,754 | 14.9 |
21.84
35.52
32
|
36 tháng
(2021-10-05) |
7.18 | 28.91% | 6,570,800 | 363,728 | -0.2 |
21.84
43.66
32
|
60 tháng
(2019-10-16) |
21.53 | 205.65% | 13,776,480 | -2,449,290 | -52.9 |
7.92
43.66
32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2009 |
2.44
|
23,710 | 2.37 | 2.45 | 2.39 | 0 | 0 | 0 | |
05/02/2009 |
2.37
|
11,530 | 2.39 | 2.46 | 2.35 | 20 | 0 | 0 | |
04/02/2009 |
2.39
|
12,010 | 2.36 | 2.47 | 2.37 | 10 | 0 | 0 | |
03/02/2009 |
2.36
|
9,940 | 2.46 | 2.52 | 2.35 | 40 | 0 | 0 | |
02/02/2009 |
2.46
|
29,850 | 2.59 | 2.62 | 2.46 | 150 | 0 | 0 | |
23/01/2009 |
2.59
|
3,110 | 2.49 | 2.60 | 2.45 | 0 | 0 | 0 | |
22/01/2009 |
2.49
|
1,040 | 2.49 | 2.49 | 2.49 | 20 | 180 | 0 | |
21/01/2009 |
2.49
|
10,960 | 2.56 | 2.56 | 2.47 | 0 | 0 | 0 | |
20/01/2009 |
2.56
|
3,200 | 2.57 | 2.57 | 2.54 | 0 | 0 | 0 | |
19/01/2009 |
2.57
|
9,050 | 2.56 | 2.63 | 2.55 | 1,000 | 0 | 0 | |
16/01/2009 |
2.56
|
16,060 | 2.56 | 2.58 | 2.53 | 0 | 2,710 | 0 | |
15/01/2009 |
2.56
|
5,960 | 2.58 | 2.62 | 2.53 | 0 | 0 | 0 | |
14/01/2009 |
2.58
|
9,520 | 2.56 | 2.65 | 2.57 | 0 | 0 | 0 | |
13/01/2009 |
2.56
|
8,650 | 2.64 | 2.66 | 2.56 | 0 | 0 | 0 | |
12/01/2009 |
2.64
|
27,690 | 2.76 | 2.79 | 2.62 | 0 | 0 | 0 | |
09/01/2009 |
2.76
|
23,860 | 2.82 | 2.82 | 2.76 | 0 | 0 | 0 | |
08/01/2009 |
2.82
|
64,960 | 2.71 | 2.84 | 2.71 | 0 | 0 | 0 | |
07/01/2009 |
2.71
|
37,060 | 2.58 | 2.71 | 2.69 | 0 | 0 | 0 | |
06/01/2009 |
2.58
|
32,910 | 2.46 | 2.58 | 2.48 | 0 | 0 | 0 | |
05/01/2009 |
2.46
|
12,750 | 2.45 | 2.49 | 2.39 | 210 | 0 | 0 | |
02/01/2009 |
2.45
|
2,870 | 2.41 | 2.49 | 2.35 | 0 | 0 | 0 | |
31/12/2008 |
2.41
|
17,550 | 2.41 | 2.41 | 2.35 | 0 | 0 | 0 | |
30/12/2008 |
2.41
|
18,940 | 2.41 | 2.42 | 2.35 | 0 | 0 | 0 | |
29/12/2008 |
2.41
|
9,750 | 2.41 | 2.41 | 2.39 | 0 | 0 | 0 | |
26/12/2008 |
2.41
|
6,550 | 2.41 | 2.42 | 2.39 | 0 | 0 | 0 | |
25/12/2008 |
2.41
|
16,290 | 2.40 | 2.48 | 2.40 | 0 | 0 | 0 | |
24/12/2008 |
2.40
|
19,960 | 2.29 | 2.40 | 2.32 | 0 | 0 | 0 | |
23/12/2008 |
2.29
|
22,640 | 2.36 | 2.36 | 2.27 | 0 | 0 | 0 | |
22/12/2008 |
2.36
|
36,260 | 2.26 | 2.37 | 2.27 | 0 | 0 | 0 | |
19/12/2008 |
2.26
|
15,810 | 2.22 | 2.27 | 2.20 | 0 | 0 | 0 | |
18/12/2008 |
2.22
|
4,120 | 2.21 | 2.22 | 2.21 | 0 | 0 | 0 | |
17/12/2008 |
2.21
|
6,670 | 2.18 | 2.24 | 2.21 | 0 | 0 | 0 | |
16/12/2008 |
2.18
|
13,510 | 2.29 | 2.29 | 2.18 | 0 | 0 | 0 | |
15/12/2008 |
2.29
|
16,020 | 2.19 | 2.29 | 2.29 | 0 | 0 | 0 | |
12/12/2008 |
2.19
|
24,800 | 2.08 | 2.19 | 2.15 | 0 | 0 | 0 | |
11/12/2008 |
2.08
|
6,630 | 2.17 | 2.22 | 2.06 | 0 | 0 | 0 | |
10/12/2008 |
2.17
|
27,090 | 2.29 | 2.29 | 2.17 | 0 | 0 | 0 | |
09/12/2008 |
2.29
|
9,970 | 2.28 | 2.32 | 2.24 | 0 | 0 | 0 | |
08/12/2008 |
2.28
|
23,510 | 2.39 | 2.39 | 2.28 | 0 | 0 | 0 | |
05/12/2008 |
2.39
|
9,210 | 2.49 | 2.50 | 2.37 | 0 | 0 | 0 | |
04/12/2008 |
2.49
|
26,940 | 2.37 | 2.49 | 2.42 | 0 | 0 | 0 | |
03/12/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/12/2008 |
2.37
|
5,820 | 2.33 | 2.43 | 2.37 | 0 | 0 | 0 | |
02/12/2008 |
2.33
|
6,640 | 2.39 | 2.39 | 2.31 | 0 | 0 | 0 | |
01/12/2008 |
2.39
|
13,100 | 2.39 | 2.48 | 2.29 | 0 | 0 | 0 | |
28/11/2008 |
2.39
|
12,220 | 2.28 | 2.39 | 2.35 | 0 | 0 | 0 | |
27/11/2008 |
2.28
|
18,300 | 2.40 | 2.42 | 2.28 | 100 | 0 | 0 | |
26/11/2008 |
2.40
|
17,070 | 2.52 | 2.52 | 2.40 | 0 | 0 | 0 | |
25/11/2008 |
2.52
|
17,350 | 2.48 | 2.54 | 2.48 | 0 | 0 | 0 | |
24/11/2008 |
2.48
|
18,320 | 2.58 | 2.63 | 2.45 | 0 | 0 | 0 | |
21/11/2008 |
2.58
|
83,630 | 2.71 | 2.71 | 2.58 | 5,600 | 0 | 0 | |
20/11/2008 |
2.71
|
47,210 | 2.84 | 2.84 | 2.71 | 0 | 0 | 0 | |
19/11/2008 |
2.84
|
13,680 | 2.91 | 2.95 | 2.84 | 0 | 0 | 0 | |
18/11/2008 |
2.91
|
4,950 | 2.98 | 2.98 | 2.88 | 0 | 0 | 0 | |
17/11/2008 |
2.98
|
23,330 | 3.13 | 3.13 | 2.98 | 0 | 0 | 0 | |
14/11/2008 |
3.13
|
26,510 | 3.05 | 3.18 | 3.07 | 0 | 0 | 0 | |
13/11/2008 |
3.05
|
15,090 | 3.02 | 3.14 | 2.91 | 0 | 70 | 0 | |
12/11/2008 |
3.02
|
44,310 | 3.10 | 3.14 | 2.95 | 700 | 150 | 0 | |
11/11/2008 |
3.10
|
36,200 | 3.27 | 3.27 | 3.10 | 500 | 0 | 0 | |
10/11/2008 |
3.27
|
96,180 | 3.20 | 3.33 | 3.20 | 10 | 0 | 0 | |
07/11/2008 |
3.20
|
64,940 | 3.37 | 3.37 | 3.20 | 0 | 0 | 0 | |
06/11/2008 |
3.37
|
124,300 | 3.46 | 3.63 | 3.37 | 0 | 1,000 | 0 | |
05/11/2008 |
3.46
|
7,280 | 3.30 | 3.46 | 3.46 | 10 | 0 | 0 | |
04/11/2008 |
3.30
|
51,210 | 3.14 | 3.30 | 3.14 | 0 | 0 | 0 | |
03/11/2008 |
3.14
|
62,280 | 3.00 | 3.14 | 2.94 | 500 | 0 | 0 | |
31/10/2008 |
3.00
|
32,580 | 2.86 | 3.00 | 2.89 | 0 | 0 | 0 | |
30/10/2008 |
2.86
|
90,570 | 2.73 | 2.86 | 2.68 | 0 | 0 | 0 | |
29/10/2008 |
2.73
|
52,350 | 2.61 | 2.73 | 2.68 | 0 | 0 | 0 | |
28/10/2008 |
2.61
|
106,170 | 2.74 | 2.74 | 2.61 | 80 | 0 | 0 | |
27/10/2008 |
2.74
|
4,820 | 2.88 | 2.88 | 2.74 | 0 | 70 | 0 | |
24/10/2008 |
2.88
|
28,920 | 3.03 | 3.03 | 2.88 | 0 | 0 | 0 | |
23/10/2008 |
3.03
|
21,850 | 3.19 | 3.19 | 3.03 | 0 | 0 | 0 | |
22/10/2008 |
3.19
|
17,550 | 3.16 | 3.24 | 3.04 | 0 | 0 | 0 | |
21/10/2008 |
3.16
|
53,350 | 3.01 | 3.16 | 3.08 | 0 | 0 | 0 | |
20/10/2008 |
3.01
|
20,570 | 3.10 | 3.11 | 2.98 | 0 | 0 | 0 | |
17/10/2008 |
3.10
|
27,950 | 3.01 | 3.14 | 3.03 | 0 | 0 | 0 | |
16/10/2008 |
3.01
|
24,560 | 3.13 | 3.13 | 2.98 | 80 | 0 | 0 | |
15/10/2008 |
3.13
|
96,780 | 3.12 | 3.27 | 3.01 | 90 | 0 | 0 | |
14/10/2008 |
3.12
|
660 | 2.98 | 3.12 | 3.12 | 0 | 0 | 0 | |
13/10/2008 |
2.98
|
46,190 | 3.14 | 3.27 | 2.98 | 530 | 0 | 0 | |
10/10/2008 |
3.14
|
26,990 | 3.30 | 3.30 | 3.14 | 1,010 | 0 | 0 | |
09/10/2008 |
3.30
|
80,060 | 3.46 | 3.59 | 3.30 | 0 | 0 | 0 | |
08/10/2008 |
3.46
|
53,230 | 3.63 | 3.63 | 3.46 | 2,800 | 0 | 0 | |
07/10/2008 |
3.63
|
1,190 | 3.79 | 3.79 | 3.63 | 0 | 0 | 0 | |
06/10/2008 |
3.79
|
18,200 | 3.99 | 3.99 | 3.79 | 0 | 0 | 0 | |
03/10/2008 |
3.99
|
34,070 | 3.99 | 4.02 | 3.86 | 0 | 0 | 0 | |
02/10/2008 |
3.99
|
80,170 | 3.82 | 3.99 | 3.76 | 0 | 0 | 0 | |
01/10/2008 |
3.82
|
139,800 | 3.66 | 3.82 | 3.66 | 0 | 20 | 0 | |
30/09/2008 |
3.66
|
510 | 3.82 | 3.82 | 3.66 | 0 | 0 | 0 | |
29/09/2008 |
3.82
|
109,830 | 4.02 | 4.12 | 3.82 | 0 | 1,000 | 0 | |
26/09/2008 |
4.02
|
101,290 | 3.86 | 4.02 | 3.86 | 0 | 0 | 0 | |
25/09/2008 |
3.86
|
57,370 | 3.69 | 3.86 | 3.69 | 0 | 20 | 0 | |
24/09/2008 |
3.69
|
51,680 | 3.76 | 3.86 | 3.66 | 800 | 0 | 0 | |
23/09/2008 |
3.76
|
165,540 | 3.63 | 3.79 | 3.46 | 520 | 3,500 | 0 | |
22/09/2008 |
3.63
|
8,120 | 3.46 | 3.63 | 3.63 | 0 | 0 | 0 | |
19/09/2008 |
3.46
|
32,400 | 3.30 | 3.46 | 3.46 | 0 | 1,000 | 0 | |
18/09/2008 |
3.30
|
24,510 | 3.46 | 3.46 | 3.30 | 460 | 0 | 0 | |
17/09/2008 |
3.46
|
87,690 | 3.63 | 3.66 | 3.46 | 1,000 | 0 | 0 | |
16/09/2008 |
3.63
|
45,600 | 3.79 | 3.79 | 3.63 | 3,000 | 0 | 0 | |
15/09/2008 |
3.79
|
144,090 | 3.73 | 3.89 | 3.56 | 0 | 0 | 0 | |
12/09/2008 |
3.73
|
8,290 | 3.89 | 3.89 | 3.73 | 0 | 0 | 0 |