Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-3.13 | -27.58% | 21,212,100 | -91,100 | -1.2 |
8.21
11.35
8.22
|
2 tháng
(2024-07-22) |
-7.78 | -48.62% | 64,291,800 | 339,900 | 3.2 |
8.21
16
8.22
|
3 tháng
(2024-06-24) |
-9.53 | -53.69% | 111,627,400 | 467,236 | 5.3 |
8.21
20.20
8.22
|
6 tháng
(2024-03-25) |
-3.48 | -29.74% | 176,516,400 | 340,878 | 3.4 |
8.21
20.20
8.22
|
12 tháng
(2023-09-26) |
-2.83 | -25.61% | 224,975,500 | 334,578 | 3.3 |
8.21
20.20
8.22
|
24 tháng
(2022-10-03) |
-7.38 | -47.31% | 341,966,000 | 232,266 | -2.1 |
7.07
20.20
8.22
|
36 tháng
(2021-10-06) |
-34.69 | -80.84% | 426,115,100 | -763,933 | -43.9 |
7.07
45.01
8.22
|
60 tháng
(2019-10-17) |
-0.42 | -4.86% | 587,712,820 | -7,691,673 | -264.3 |
7.07
45.01
8.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2009 |
2.85
|
8,140 | 2.77 | 2.89 | 2.77 | 0 | 0 | 0 | |
06/02/2009 |
2.77
|
19,720 | 2.74 | 2.80 | 2.76 | 0 | 2,000 | 0 | |
05/02/2009 |
2.74
|
34,560 | 2.74 | 2.76 | 2.67 | 0 | 1,990 | 0 | |
04/02/2009 |
2.74
|
87,650 | 2.86 | 3.00 | 2.73 | 0 | 0 | 0 | |
03/02/2009 |
2.86
|
19,030 | 3.00 | 3.00 | 2.86 | 80 | 0 | 0 | |
02/02/2009 |
3.00
|
36,310 | 3.15 | 3.15 | 3.00 | 200 | 18,010 | 0 | |
23/01/2009 |
3.15
|
9,630 | 3.09 | 3.15 | 3.03 | 50 | 0 | 0 | |
22/01/2009 |
3.09
|
23,040 | 2.95 | 3.09 | 3.09 | 0 | 0 | 0 | |
21/01/2009 |
2.95
|
25,100 | 3.00 | 3.00 | 2.95 | 0 | 25,100 | 0 | |
20/01/2009 |
3.00
|
25,210 | 2.95 | 3.00 | 2.92 | 0 | 8,300 | 0 | |
19/01/2009 |
2.95
|
43,030 | 3.07 | 3.07 | 2.94 | 0 | 30,000 | 0 | |
16/01/2009 |
3.07
|
33,580 | 3.15 | 3.15 | 3.03 | 0 | 30,000 | 0 | |
15/01/2009 |
3.15
|
9,520 | 3.28 | 3.28 | 3.15 | 0 | 1,000 | 0 | |
14/01/2009 |
3.28
|
22,510 | 3.24 | 3.28 | 3.10 | 0 | 0 | 0 | |
13/01/2009 |
3.24
|
1,500 | 3.30 | 3.30 | 3.24 | 0 | 0 | 0 | |
12/01/2009 |
3.30
|
10,580 | 3.34 | 3.34 | 3.27 | 0 | 0 | 0 | |
09/01/2009 |
3.34
|
11,810 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 | |
08/01/2009 |
3.40
|
19,000 | 3.40 | 3.40 | 3.28 | 0 | 0 | 0 | |
07/01/2009 |
3.40
|
18,160 | 3.33 | 3.45 | 3.36 | 0 | 0 | 0 | |
06/01/2009 |
3.33
|
41,460 | 3.22 | 3.33 | 3.22 | 0 | 0 | 0 | |
05/01/2009 |
3.22
|
12,690 | 3.15 | 3.22 | 3.10 | 0 | 0 | 0 | |
02/01/2009 |
3.15
|
1,810 | 3.12 | 3.15 | 3.06 | 0 | 0 | 0 | |
31/12/2008 |
3.12
|
16,190 | 3.16 | 3.22 | 3.12 | 0 | 0 | 0 | |
30/12/2008 |
3.16
|
9,580 | 3.12 | 3.21 | 3.10 | 0 | 0 | 0 | |
29/12/2008 |
3.12
|
4,120 | 3.07 | 3.15 | 3.09 | 0 | 0 | 0 | |
26/12/2008 |
3.07
|
12,500 | 3.09 | 3.12 | 2.97 | 0 | 0 | 0 | |
25/12/2008 |
3.09
|
10,990 | 3.10 | 3.10 | 3.07 | 0 | 0 | 0 | |
24/12/2008 |
3.10
|
13,850 | 3.04 | 3.16 | 3.00 | 0 | 0 | 0 | |
23/12/2008 |
3.04
|
15,060 | 3.06 | 3.06 | 3.01 | 0 | 0 | 0 | |
22/12/2008 |
3.06
|
15,620 | 3.04 | 3.12 | 3.04 | 0 | 1,320 | 0 | |
19/12/2008 |
3.04
|
34,240 | 3.04 | 3.12 | 3.00 | 0 | 400 | 0 | |
18/12/2008 |
3.04
|
13,210 | 2.92 | 3.04 | 2.95 | 0 | 0 | 0 | |
17/12/2008 |
2.92
|
1,840 | 3.01 | 3.01 | 2.92 | 0 | 0 | 0 | |
16/12/2008 |
3.01
|
12,240 | 3.16 | 3.16 | 3.01 | 0 | 0 | 0 | |
15/12/2008 |
3.16
|
33,780 | 3.01 | 3.16 | 3.15 | 200 | 0 | 0 | |
12/12/2008 |
3.01
|
54,870 | 2.88 | 3.01 | 3.00 | 0 | 0 | 0 | |
11/12/2008 |
2.88
|
8,930 | 2.79 | 2.88 | 2.70 | 0 | 0 | 0 | |
10/12/2008 |
2.79
|
9,540 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 | |
09/12/2008 |
2.85
|
18,550 | 2.86 | 2.92 | 2.77 | 0 | 9,000 | 0 | |
08/12/2008 |
2.86
|
7,400 | 2.89 | 2.89 | 2.76 | 0 | 0 | 0 | |
05/12/2008 |
2.89
|
17,410 | 3.04 | 3.04 | 2.89 | 100 | 3,000 | 0 | |
04/12/2008 |
3.04
|
4,910 | 2.95 | 3.06 | 2.95 | 0 | 0 | 0 | |
03/12/2008 |
2.95
|
11,700 | 3.00 | 3.00 | 2.95 | 0 | 0 | 0 | |
02/12/2008 |
3.00
|
4,070 | 3.07 | 3.07 | 2.94 | 50 | 0 | 0 | |
01/12/2008 |
3.07
|
6,530 | 3.00 | 3.13 | 2.92 | 0 | 0 | 0 | |
28/11/2008 |
3.00
|
20,470 | 2.86 | 3.00 | 2.97 | 0 | 1,320 | 0 | |
27/11/2008 |
2.86
|
12,850 | 3.00 | 3.10 | 2.86 | 0 | 0 | 0 | |
26/11/2008 |
3.00
|
18,310 | 3.15 | 3.15 | 3.00 | 0 | 0 | 0 | |
25/11/2008 |
3.15
|
8,310 | 3.07 | 3.15 | 3.03 | 0 | 3,000 | 0 | |
24/11/2008 |
3.07
|
13,500 | 3.00 | 3.12 | 3.00 | 0 | 4,000 | 0 | |
21/11/2008 |
3.00
|
20,260 | 3.13 | 3.19 | 2.98 | 0 | 4,130 | 0 | |
20/11/2008 |
3.13
|
35,800 | 3.28 | 3.28 | 3.13 | 200 | 3,000 | 0 | |
19/11/2008 |
3.28
|
18,400 | 3.30 | 3.30 | 3.27 | 0 | 4,000 | 0 | |
18/11/2008 |
3.30
|
10,780 | 3.33 | 3.33 | 3.16 | 0 | 0 | 0 | |
17/11/2008 |
3.33
|
12,040 | 3.34 | 3.43 | 3.18 | 0 | 0 | 0 | |
14/11/2008 |
3.34
|
14,140 | 3.27 | 3.39 | 3.30 | 0 | 0 | 0 | |
13/11/2008 |
3.27
|
15,140 | 3.25 | 3.40 | 3.25 | 0 | 0 | 0 | |
12/11/2008 |
3.25
|
28,230 | 3.28 | 3.28 | 3.15 | 0 | 0 | 0 | |
11/11/2008 |
3.28
|
26,900 | 3.45 | 3.45 | 3.28 | 3,000 | 0 | 0 | |
10/11/2008 |
3.45
|
45,510 | 3.30 | 3.46 | 3.39 | 0 | 0 | 0 | |
07/11/2008 |
3.30
|
28,800 | 3.37 | 3.37 | 3.21 | 0 | 0 | 0 | |
06/11/2008 |
3.37
|
31,350 | 3.54 | 3.60 | 3.37 | 50 | 0 | 0 | |
05/11/2008 |
3.54
|
34,850 | 3.37 | 3.54 | 3.54 | 0 | 0 | 0 | |
04/11/2008 |
3.37
|
57,850 | 3.22 | 3.37 | 3.10 | 0 | 0 | 0 | |
03/11/2008 |
3.22
|
22,790 | 3.30 | 3.31 | 3.13 | 50 | 0 | 0 | |
31/10/2008 |
3.30
|
16,950 | 3.22 | 3.30 | 3.10 | 0 | 0 | 0 | |
30/10/2008 |
3.22
|
21,690 | 3.27 | 3.27 | 3.12 | 0 | 0 | 0 | |
29/10/2008 |
3.27
|
48,570 | 3.25 | 3.40 | 3.25 | 0 | 0 | 0 | |
28/10/2008 |
3.25
|
50,000 | 3.27 | 3.42 | 3.12 | 0 | 2,730 | 0 | |
27/10/2008 |
3.27
|
33,610 | 3.43 | 3.43 | 3.27 | 0 | 370 | 0 | |
24/10/2008 |
3.43
|
52,590 | 3.61 | 3.61 | 3.43 | 0 | 0 | 0 | |
23/10/2008 |
3.61
|
41,010 | 3.79 | 3.79 | 3.61 | 0 | 0 | 0 | |
22/10/2008 |
3.79
|
13,960 | 3.97 | 3.97 | 3.79 | 0 | 0 | 0 | |
21/10/2008 |
3.97
|
37,780 | 3.97 | 4.05 | 3.96 | 0 | 0 | 0 | |
20/10/2008: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
20/10/2008 |
3.97
|
110,320 | 3.91 | 4.11 | 3.97 | 0 | 0 | 0 | |
17/10/2008 |
3.91
|
47,590 | 3.73 | 3.91 | 3.91 | 0 | 0 | 0 | |
16/10/2008 |
3.73
|
15,600 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 | |
15/10/2008 |
3.82
|
61,140 | 3.67 | 3.82 | 3.54 | 0 | 25,000 | 0 | |
14/10/2008 |
3.67
|
34,860 | 3.51 | 3.67 | 3.67 | 400 | 25,000 | 0 | |
13/10/2008 |
3.51
|
50,880 | 3.69 | 3.69 | 3.51 | 400 | 27,000 | 0 | |
10/10/2008 |
3.69
|
15,200 | 3.88 | 3.88 | 3.69 | 0 | 0 | 0 | |
09/10/2008 |
3.88
|
37,640 | 4.06 | 4.10 | 3.87 | 0 | 1,780 | 0 | |
08/10/2008 |
4.06
|
59,730 | 4.27 | 4.27 | 4.06 | 400 | 0 | 0 | |
07/10/2008 |
4.27
|
22,010 | 4.49 | 4.49 | 4.27 | 11,000 | 0 | 0 | |
06/10/2008 |
4.49
|
33,830 | 4.71 | 4.71 | 4.49 | 25,000 | 0 | 0 | |
03/10/2008 |
4.71
|
17,300 | 4.58 | 4.72 | 4.43 | 500 | 0 | 0 | |
02/10/2008 |
4.58
|
42,650 | 4.58 | 4.65 | 4.50 | 0 | 0 | 0 | |
01/10/2008 |
4.58
|
49,220 | 4.50 | 4.65 | 4.43 | 1,000 | 1,250 | 0 | |
30/09/2008 |
4.50
|
8,150 | 4.74 | 4.74 | 4.50 | 0 | 0 | 0 | |
29/09/2008 |
4.74
|
71,680 | 4.91 | 4.91 | 4.74 | 30,000 | 0 | 0 | |
26/09/2008 |
4.91
|
33,480 | 4.96 | 5.09 | 4.80 | 0 | 0 | 0 | |
25/09/2008 |
4.96
|
23,410 | 4.87 | 5.03 | 4.87 | 0 | 100 | 0 | |
24/09/2008 |
4.87
|
42,130 | 5.05 | 5.05 | 4.87 | 6,000 | 0 | 0 | |
23/09/2008 |
5.05
|
92,670 | 5.06 | 5.17 | 4.83 | 0 | 0 | 0 | |
22/09/2008 |
5.06
|
23,830 | 4.83 | 5.06 | 5.06 | 2,890 | 500 | 0 | |
19/09/2008 |
4.83
|
12,800 | 4.60 | 4.83 | 4.83 | 0 | 0 | 0 | |
18/09/2008 |
4.60
|
82,860 | 4.84 | 4.84 | 4.60 | 28,050 | 0 | 0 | |
17/09/2008 |
4.84
|
76,240 | 4.62 | 4.84 | 4.80 | 32,750 | 0 | 0 | |
16/09/2008 |
4.62
|
101,170 | 4.86 | 4.87 | 4.62 | 2,640 | 0 | 0 | |
15/09/2008 |
4.86
|
90,270 | 4.63 | 4.86 | 4.72 | 0 | 0 | 0 |