Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.10 | -1% | 18,800 | 0 | 0 |
9.70
10
9.90
|
2 tháng
(2024-09-13) |
-1.40 | -12.39% | 34,000 | -2,600 | -0.0 |
9.70
11.30
9.90
|
3 tháng
(2024-08-14) |
-2 | -16.81% | 78,300 | -2,600 | -0.0 |
9.70
11.90
9.90
|
6 tháng
(2024-05-16) |
-1.45 | -12.75% | 142,100 | -2,600 | -0.0 |
9.70
12.90
9.90
|
12 tháng
(2023-11-20) |
-6.35 | -39.08% | 239,000 | -2,600 | -0.0 |
9.70
16.25
9.90
|
24 tháng
(2022-11-23) |
-3.72 | -27.33% | 1,320,403 | -26,565 | -0.3 |
9.70
18.17
9.90
|
36 tháng
(2021-11-29) |
-3.47 | -25.95% | 1,700,792 | -28,658 | -0.3 |
9.70
18.17
9.90
|
60 tháng
(2019-12-09) |
-4.14 | -29.49% | 1,966,293 | -28,806 | -0.3 |
9.70
19.57
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/03/2009 |
1.89
|
400 | 1.99 | 2.08 | 1.89 | 290 | 0 | 0 | |
24/03/2009 |
1.99
|
470 | 1.91 | 1.99 | 1.85 | 0 | 0 | 0 | |
23/03/2009 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
20/03/2009 |
1.91
|
3,630 | 1.89 | 1.97 | 1.89 | 0 | 0 | 0 | |
19/03/2009 |
1.89
|
990 | 1.88 | 1.93 | 1.88 | 0 | 100 | 0 | |
18/03/2009 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
17/03/2009 |
1.88
|
230 | 1.91 | 1.91 | 1.88 | 0 | 0 | 0 | |
16/03/2009 |
1.91
|
230 | 1.93 | 2.03 | 1.84 | 0 | 0 | 0 | |
13/03/2009 |
1.93
|
1,030 | 1.85 | 1.93 | 1.79 | 10 | 0 | 0 | |
12/03/2009 |
1.85
|
110 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
11/03/2009 |
1.85
|
4,230 | 1.85 | 1.93 | 1.85 | 0 | 0 | 0 | |
10/03/2009 |
1.85
|
200 | 1.91 | 1.91 | 1.85 | 0 | 0 | 0 | |
09/03/2009 |
1.91
|
2,230 | 1.82 | 1.91 | 1.91 | 0 | 0 | 0 | |
06/03/2009 |
1.82
|
2,010 | 1.82 | 1.82 | 1.79 | 0 | 0 | 0 | |
05/03/2009 |
1.82
|
1,500 | 1.74 | 1.82 | 1.82 | 0 | 0 | 0 | |
04/03/2009 |
1.74
|
2,220 | 1.74 | 1.82 | 1.74 | 0 | 0 | 0 | |
03/03/2009 |
1.74
|
210 | 1.73 | 1.74 | 1.74 | 0 | 0 | 0 | |
02/03/2009 |
1.73
|
510 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
27/02/2009 |
1.73
|
750 | 1.78 | 1.78 | 1.73 | 0 | 0 | 0 | |
26/02/2009 |
1.78
|
5,520 | 1.85 | 1.85 | 1.77 | 0 | 4,540 | 0 | |
25/02/2009 |
1.85
|
2,720 | 1.82 | 1.85 | 1.75 | 0 | 0 | 0 | |
24/02/2009 |
1.82
|
1,700 | 1.74 | 1.82 | 1.82 | 0 | 0 | 0 | |
23/02/2009 |
1.74
|
1,680 | 1.81 | 1.81 | 1.74 | 0 | 0 | 0 | |
20/02/2009 |
1.81
|
30 | 1.73 | 1.81 | 1.81 | 0 | 0 | 0 | |
19/02/2009 |
1.73
|
2,700 | 1.75 | 1.75 | 1.73 | 0 | 0 | 0 | |
18/02/2009 |
1.75
|
4,070 | 1.81 | 1.81 | 1.73 | 0 | 0 | 0 | |
17/02/2009 |
1.81
|
170 | 1.85 | 1.85 | 1.81 | 0 | 0 | 0 | |
16/02/2009 |
1.85
|
1,540 | 1.85 | 1.86 | 1.85 | 0 | 0 | 0 | |
13/02/2009 |
1.85
|
200 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
12/02/2009 |
1.85
|
2,350 | 1.85 | 1.89 | 1.85 | 0 | 0 | 0 | |
11/02/2009 |
1.85
|
840 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
10/02/2009 |
1.85
|
2,010 | 1.77 | 1.85 | 1.79 | 0 | 0 | 0 | |
09/02/2009 |
1.77
|
1,120 | 1.74 | 1.82 | 1.77 | 0 | 0 | 0 | |
06/02/2009 |
1.74
|
520 | 1.75 | 1.84 | 1.74 | 0 | 0 | 0 | |
05/02/2009 |
1.75
|
1,540 | 1.74 | 1.82 | 1.75 | 0 | 0 | 0 | |
04/02/2009 |
1.74
|
50 | 1.73 | 1.74 | 1.74 | 0 | 0 | 0 | |
03/02/2009 |
1.73
|
290 | 1.79 | 1.79 | 1.73 | 0 | 0 | 0 | |
02/02/2009 |
1.79
|
1,110 | 1.88 | 1.88 | 1.79 | 0 | 0 | 0 | |
23/01/2009 |
1.88
|
410 | 1.79 | 1.88 | 1.81 | 0 | 0 | 0 | |
22/01/2009 |
1.79
|
1,200 | 1.78 | 1.86 | 1.79 | 0 | 0 | 0 | |
21/01/2009 |
1.78
|
560 | 1.86 | 1.86 | 1.78 | 0 | 0 | 0 | |
20/01/2009 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
19/01/2009 |
1.86
|
410 | 1.78 | 1.86 | 1.73 | 0 | 0 | 0 | |
16/01/2009 |
1.78
|
610 | 1.70 | 1.78 | 1.70 | 0 | 0 | 0 | |
15/01/2009 |
1.70
|
1,220 | 1.73 | 1.81 | 1.70 | 0 | 0 | 0 | |
14/01/2009 |
1.73
|
360 | 1.77 | 1.77 | 1.73 | 0 | 0 | 0 | |
13/01/2009 |
1.77
|
100 | 1.84 | 1.84 | 1.77 | 0 | 0 | 0 | |
12/01/2009 |
1.84
|
110 | 1.92 | 1.92 | 1.84 | 0 | 0 | 0 | |
09/01/2009 |
1.92
|
7,810 | 1.84 | 1.92 | 1.91 | 0 | 0 | 0 | |
08/01/2009 |
1.84
|
1,000 | 1.75 | 1.84 | 1.78 | 0 | 0 | 0 | |
07/01/2009 |
1.75
|
890 | 1.67 | 1.75 | 1.75 | 0 | 0 | 0 | |
06/01/2009 |
1.67
|
3,890 | 1.60 | 1.67 | 1.60 | 0 | 0 | 0 | |
05/01/2009 |
1.60
|
100 | 1.67 | 1.67 | 1.60 | 0 | 0 | 0 | |
02/01/2009 |
1.67
|
170 | 1.68 | 1.68 | 1.67 | 0 | 0 | 0 | |
31/12/2008 |
1.68
|
80 | 1.70 | 1.70 | 1.68 | 0 | 0 | 0 | |
30/12/2008 |
1.70
|
1,120 | 1.75 | 1.79 | 1.70 | 0 | 0 | 0 | |
29/12/2008 |
1.75
|
500 | 1.67 | 1.75 | 1.75 | 0 | 0 | 0 | |
26/12/2008 |
1.67
|
90 | 1.73 | 1.73 | 1.67 | 0 | 0 | 0 | |
25/12/2008 |
1.73
|
290 | 1.78 | 1.78 | 1.73 | 0 | 0 | 0 | |
24/12/2008 |
1.78
|
550 | 1.73 | 1.78 | 1.78 | 0 | 0 | 0 | |
23/12/2008 |
1.73
|
560 | 1.66 | 1.74 | 1.73 | 0 | 0 | 0 | |
22/12/2008 |
1.66
|
1,230 | 1.59 | 1.66 | 1.59 | 0 | 0 | 0 | |
19/12/2008 |
1.59
|
300 | 1.59 | 1.59 | 1.59 | 300 | 0 | 0 | |
18/12/2008 |
1.59
|
10 | 1.52 | 1.59 | 1.59 | 0 | 0 | 0 | |
17/12/2008 |
1.52
|
310 | 1.49 | 1.52 | 1.49 | 0 | 0 | 0 | |
16/12/2008 |
1.49
|
1,010 | 1.52 | 1.52 | 1.49 | 0 | 0 | 0 | |
15/12/2008 |
1.52
|
210 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
12/12/2008 |
1.52
|
50 | 1.45 | 1.52 | 1.52 | 0 | 0 | 0 | |
11/12/2008 |
1.45
|
2,500 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
10/12/2008 |
1.45
|
1,020 | 1.50 | 1.50 | 1.44 | 0 | 0 | 0 | |
09/12/2008 |
1.50
|
1,500 | 1.57 | 1.57 | 1.50 | 0 | 0 | 0 | |
08/12/2008 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
05/12/2008 |
1.57
|
3,210 | 1.57 | 1.62 | 1.57 | 0 | 0 | 0 | |
04/12/2008 |
1.57
|
1,510 | 1.66 | 1.66 | 1.57 | 0 | 0 | 0 | |
03/12/2008 |
1.66
|
590 | 1.74 | 1.74 | 1.66 | 0 | 0 | 0 | |
02/12/2008 |
1.74
|
10 | 1.81 | 1.81 | 1.74 | 0 | 0 | 0 | |
01/12/2008 |
1.81
|
640 | 1.89 | 1.89 | 1.81 | 0 | 440 | 0 | |
28/11/2008 |
1.89
|
1,270 | 1.99 | 2.08 | 1.89 | 0 | 790 | 0 | |
27/11/2008 |
1.99
|
530 | 2.08 | 2.08 | 1.99 | 0 | 0 | 0 | |
26/11/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
26/11/2008 |
2.08
|
30 | 1.99 | 2.08 | 2.00 | 0 | 0 | 0 | |
25/11/2008 |
1.99
|
110 | 1.90 | 1.99 | 1.86 | 0 | 0 | 0 | |
24/11/2008 |
1.90
|
20 | 1.96 | 2.05 | 1.90 | 0 | 0 | 0 | |
21/11/2008 |
1.96
|
30 | 1.90 | 1.96 | 1.96 | 0 | 0 | 0 | |
20/11/2008 |
1.90
|
10 | 1.96 | 1.96 | 1.90 | 0 | 0 | 0 | |
19/11/2008 |
1.96
|
730 | 2.03 | 2.03 | 1.96 | 0 | 0 | 0 | |
18/11/2008 |
2.03
|
750 | 2.07 | 2.09 | 2.03 | 0 | 0 | 0 | |
17/11/2008 |
2.07
|
2,470 | 2.09 | 2.09 | 2.07 | 0 | 0 | 0 | |
14/11/2008 |
2.09
|
10 | 2.05 | 2.09 | 2.09 | 0 | 0 | 0 | |
13/11/2008 |
2.05
|
2,870 | 2.03 | 2.05 | 2.03 | 0 | 0 | 0 | |
12/11/2008 |
2.03
|
2,310 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
11/11/2008 |
2.03
|
7,910 | 2.11 | 2.16 | 2.00 | 0 | 4,500 | 0 | |
10/11/2008 |
2.11
|
2,540 | 2.18 | 2.28 | 2.11 | 100 | 0 | 0 | |
07/11/2008 |
2.18
|
10 | 2.29 | 2.29 | 2.18 | 0 | 0 | 0 | |
06/11/2008 |
2.29
|
1,140 | 2.20 | 2.29 | 2.09 | 0 | 0 | 0 | |
05/11/2008 |
2.20
|
2,000 | 2.09 | 2.20 | 2.20 | 0 | 0 | 0 | |
04/11/2008 |
2.09
|
5,670 | 2.05 | 2.09 | 1.99 | 0 | 3,910 | 0 | |
03/11/2008 |
2.05
|
500 | 2.11 | 2.11 | 2.05 | 0 | 0 | 0 | |
31/10/2008 |
2.11
|
3,460 | 2.09 | 2.20 | 2.11 | 0 | 0 | 0 | |
30/10/2008 |
2.09
|
210 | 2.16 | 2.26 | 2.05 | 0 | 0 | 0 | |
29/10/2008 |
2.16
|
3,440 | 2.07 | 2.16 | 2.16 | 0 | 0 | 0 |