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) |
-0.10 | -0.83% | 959 | 0 | 0 |
12
13.30
12
|
2 tháng
(2024-09-23) |
-0.70 | -5.51% | 1,668 | 0 | 0 |
12
13.70
12
|
3 tháng
(2024-08-23) |
-3.60 | -23.08% | 1,983 | 0 | 0 |
12
15.60
12
|
6 tháng
(2024-05-27) |
2.20 | 22.45% | 10,130 | 0 | 0 |
9.80
15.60
12
|
12 tháng
(2023-11-27) |
-7.20 | -37.50% | 36,162 | 0 | 0 |
9.80
19.20
12
|
24 tháng
(2022-12-02) |
-13.63 | -53.18% | 222,072 | -12,800 | -0.4 |
9.80
37.78
12
|
36 tháng
(2021-12-07) |
2.76 | 29.87% | 567,715 | -41,600 | -1.0 |
8.97
37.78
12
|
60 tháng
(2019-12-18) |
3.67 | 44% | 922,795 | -29,900 | -1.0 |
6.54
37.78
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2009 |
3.57
|
58,600 | 3.44 | 3.66 | 3.44 | 0 | 0 | 0 | |
14/04/2009 |
3.44
|
67,000 | 3.22 | 3.44 | 3.44 | 0 | 0 | 0 | |
13/04/2009 |
3.22
|
17,000 | 3.02 | 3.22 | 3.22 | 0 | 0 | 0 | |
10/04/2009 |
3.02
|
10,100 | 2.84 | 3.02 | 3.02 | 0 | 0 | 0 | |
09/04/2009 |
2.84
|
19,400 | 2.81 | 2.90 | 2.79 | 0 | 0 | 0 | |
08/04/2009 |
2.81
|
6,900 | 2.93 | 3.04 | 2.79 | 0 | 0 | 0 | |
07/04/2009 |
2.93
|
23,600 | 2.75 | 2.93 | 2.75 | 0 | 0 | 0 | |
03/04/2009 |
2.75
|
25,300 | 2.59 | 2.75 | 2.68 | 0 | 0 | 0 | |
02/04/2009 |
2.59
|
10,800 | 2.57 | 2.61 | 2.55 | 0 | 0 | 0 | |
01/04/2009 |
2.57
|
1,100 | 2.46 | 2.57 | 2.48 | 0 | 0 | 0 | |
31/03/2009 |
2.46
|
5,200 | 2.52 | 2.52 | 2.46 | 0 | 0 | 0 | |
30/03/2009 |
2.52
|
2,500 | 2.55 | 2.57 | 2.52 | 0 | 0 | 0 | |
27/03/2009 |
2.55
|
22,000 | 2.55 | 2.57 | 2.39 | 0 | 0 | 0 | |
26/03/2009 |
2.55
|
300 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
25/03/2009 |
2.55
|
1,000 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
24/03/2009 |
2.55
|
3,500 | 2.57 | 2.57 | 2.52 | 0 | 0 | 0 | |
23/03/2009 |
2.57
|
10,800 | 2.57 | 2.57 | 2.50 | 100 | 0 | 0 | |
20/03/2009 |
2.57
|
12,800 | 2.64 | 2.68 | 2.52 | 0 | 0 | 0 | |
19/03/2009 |
2.64
|
5,300 | 2.68 | 2.68 | 2.64 | 0 | 0 | 0 | |
18/03/2009: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
18/03/2009 |
2.68
|
4,800 | 2.59 | 2.68 | 2.61 | 0 | 0 | 0 | |
17/03/2009 |
2.59
|
4,200 | 2.57 | 2.61 | 2.55 | 0 | 0 | 0 | |
16/03/2009 |
2.57
|
9,100 | 2.51 | 2.57 | 2.55 | 0 | 0 | 0 | |
13/03/2009 |
2.51
|
1,000 | 2.40 | 2.51 | 2.51 | 0 | 0 | 0 | |
12/03/2009 |
2.40
|
13,800 | 2.59 | 2.59 | 2.40 | 0 | 0 | 0 | |
11/03/2009 |
2.59
|
9,900 | 2.55 | 2.61 | 2.53 | 0 | 0 | 0 | |
10/03/2009 |
2.55
|
1,700 | 2.44 | 2.55 | 2.53 | 0 | 0 | 0 | |
09/03/2009 |
2.44
|
7,800 | 2.55 | 2.61 | 2.42 | 0 | 0 | 0 | |
06/03/2009 |
2.55
|
3,100 | 2.55 | 2.59 | 2.53 | 0 | 0 | 0 | |
05/03/2009 |
2.55
|
13,400 | 2.55 | 2.55 | 2.38 | 0 | 0 | 0 | |
04/03/2009 |
2.55
|
1,700 | 2.44 | 2.55 | 2.46 | 0 | 0 | 0 | |
03/03/2009 |
2.44
|
2,100 | 2.36 | 2.44 | 2.38 | 0 | 0 | 0 | |
02/03/2009 |
2.36
|
2,100 | 2.38 | 2.38 | 2.36 | 0 | 0 | 0 | |
27/02/2009 |
2.38
|
500 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
26/02/2009 |
2.38
|
2,000 | 2.44 | 2.44 | 2.38 | 0 | 0 | 0 | |
25/02/2009 |
2.44
|
1,000 | 2.38 | 2.44 | 2.40 | 0 | 0 | 0 | |
24/02/2009 |
2.38
|
2,400 | 2.38 | 2.40 | 2.38 | 0 | 0 | 0 | |
23/02/2009 |
2.38
|
2,000 | 2.40 | 2.40 | 2.38 | 0 | 0 | 0 | |
20/02/2009 |
2.40
|
1,500 | 2.38 | 2.40 | 2.40 | 0 | 0 | 0 | |
19/02/2009 |
2.38
|
2,600 | 2.34 | 2.40 | 2.34 | 0 | 0 | 0 | |
18/02/2009 |
2.34
|
13,100 | 2.55 | 2.55 | 2.34 | 0 | 0 | 0 | |
17/02/2009 |
2.55
|
3,600 | 2.59 | 2.72 | 2.48 | 0 | 0 | 0 | |
16/02/2009 |
2.59
|
1,800 | 2.65 | 2.65 | 2.59 | 0 | 0 | 0 | |
13/02/2009 |
2.65
|
100 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
12/02/2009 |
2.65
|
100 | 2.55 | 2.65 | 2.65 | 0 | 0 | 0 | |
11/02/2009 |
2.55
|
2,100 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
10/02/2009 |
2.55
|
2,000 | 2.65 | 2.65 | 2.55 | 0 | 0 | 0 | |
09/02/2009 |
2.65
|
8,400 | 2.48 | 2.65 | 2.55 | 0 | 0 | 0 | |
06/02/2009 |
2.48
|
100 | 2.42 | 2.48 | 2.48 | 0 | 0 | 0 | |
05/02/2009 |
2.42
|
3,700 | 2.40 | 2.42 | 2.34 | 0 | 0 | 0 | |
04/02/2009 |
2.40
|
2,000 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
03/02/2009 |
2.40
|
1,000 | 2.34 | 2.40 | 2.40 | 0 | 0 | 0 | |
02/02/2009 |
2.34
|
3,700 | 2.44 | 2.44 | 2.34 | 0 | 0 | 0 | |
23/01/2009 |
2.44
|
3,800 | 2.29 | 2.44 | 2.44 | 0 | 0 | 0 | |
22/01/2009 |
2.29
|
2,500 | 2.44 | 2.44 | 2.29 | 0 | 0 | 0 | |
21/01/2009 |
2.44
|
3,300 | 2.55 | 2.55 | 2.44 | 0 | 0 | 0 | |
20/01/2009 |
2.55
|
700 | 2.55 | 2.55 | 2.53 | 0 | 0 | 0 | |
19/01/2009 |
2.55
|
4,700 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
16/01/2009 |
2.55
|
1,800 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
15/01/2009 |
2.55
|
1,200 | 2.57 | 2.57 | 2.55 | 0 | 0 | 0 | |
14/01/2009 |
2.57
|
6,800 | 2.55 | 2.61 | 2.55 | 0 | 0 | 0 | |
13/01/2009 |
2.55
|
9,600 | 2.55 | 2.57 | 2.55 | 0 | 0 | 0 | |
12/01/2009 |
2.55
|
3,000 | 2.57 | 2.57 | 2.55 | 0 | 0 | 0 | |
09/01/2009 |
2.57
|
1,600 | 2.65 | 2.65 | 2.55 | 0 | 0 | 0 | |
08/01/2009 |
2.65
|
2,200 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 | |
07/01/2009 |
2.76
|
3,100 | 2.65 | 2.76 | 2.72 | 0 | 0 | 0 | |
06/01/2009 |
2.65
|
2,700 | 2.59 | 2.65 | 2.59 | 0 | 0 | 0 | |
05/01/2009 |
2.59
|
200 | 2.57 | 2.59 | 2.55 | 0 | 0 | 0 | |
02/01/2009 |
2.57
|
400 | 2.46 | 2.57 | 2.57 | 0 | 0 | 0 | |
31/12/2008 |
2.46
|
2,200 | 2.55 | 2.55 | 2.46 | 0 | 0 | 0 | |
30/12/2008 |
2.55
|
8,200 | 2.46 | 2.55 | 2.44 | 0 | 0 | 0 | |
29/12/2008 |
2.46
|
200 | 2.59 | 2.59 | 2.46 | 0 | 0 | 0 | |
26/12/2008 |
2.59
|
2,600 | 2.61 | 2.61 | 2.59 | 0 | 0 | 0 | |
25/12/2008 |
2.61
|
200 | 2.48 | 2.61 | 2.61 | 0 | 0 | 0 | |
24/12/2008 |
2.48
|
400 | 2.34 | 2.48 | 2.48 | 0 | 0 | 0 | |
23/12/2008 |
2.34
|
1,300 | 2.51 | 2.51 | 2.34 | 0 | 0 | 0 | |
22/12/2008 |
2.51
|
900 | 2.36 | 2.51 | 2.51 | 0 | 0 | 0 | |
19/12/2008 |
2.36
|
6,800 | 2.44 | 2.44 | 2.34 | 0 | 0 | 0 | |
18/12/2008 |
2.44
|
0 | 2.68 | 2.44 | 2.44 | 0 | 0 | 0 | |
17/12/2008 |
2.68
|
4,300 | 2.46 | 2.68 | 2.34 | 0 | 0 | 0 | |
16/12/2008 |
2.46
|
6,800 | 2.85 | 2.85 | 2.46 | 0 | 0 | 0 | |
15/12/2008 |
2.85
|
5,600 | 2.78 | 2.85 | 2.63 | 0 | 0 | 0 | |
12/12/2008 |
2.78
|
600 | 2.65 | 2.82 | 2.78 | 0 | 0 | 0 | |
11/12/2008 |
2.65
|
1,100 | 2.82 | 2.82 | 2.65 | 0 | 0 | 0 | |
10/12/2008 |
2.82
|
0 | 2.85 | 2.82 | 2.82 | 0 | 0 | 0 | |
09/12/2008 |
2.85
|
600 | 2.78 | 2.85 | 2.82 | 0 | 0 | 0 | |
08/12/2008 |
2.78
|
0 | 2.93 | 2.78 | 2.78 | 0 | 0 | 0 | |
05/12/2008 |
2.93
|
300 | 2.97 | 2.97 | 2.72 | 0 | 0 | 0 | |
04/12/2008 |
2.97
|
3,100 | 2.87 | 2.97 | 2.87 | 0 | 0 | 0 | |
03/12/2008 |
2.87
|
1,100 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
02/12/2008 |
2.87
|
1,100 | 2.89 | 2.93 | 2.87 | 0 | 0 | 0 | |
01/12/2008 |
2.89
|
2,400 | 2.74 | 2.89 | 2.87 | 0 | 0 | 0 | |
28/11/2008 |
2.74
|
1,100 | 2.55 | 2.74 | 2.74 | 0 | 0 | 0 | |
27/11/2008 |
2.55
|
3,700 | 2.76 | 2.76 | 2.55 | 0 | 0 | 0 | |
26/11/2008 |
2.76
|
4,000 | 2.80 | 2.80 | 2.65 | 0 | 0 | 0 | |
25/11/2008 |
2.80
|
600 | 2.76 | 2.80 | 2.80 | 0 | 0 | 0 | |
24/11/2008 |
2.76
|
900 | 2.74 | 2.93 | 2.76 | 0 | 0 | 0 | |
21/11/2008 |
2.74
|
1,600 | 2.57 | 2.74 | 2.72 | 0 | 0 | 0 | |
20/11/2008 |
2.57
|
100 | 2.76 | 2.76 | 2.57 | 0 | 0 | 0 | |
19/11/2008 |
2.76
|
7,300 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
18/11/2008 |
2.76
|
8,200 | 2.80 | 2.87 | 2.65 | 0 | 0 | 0 |