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) |
-0.05 | -0.61% | 6,228,400 | -96,500 | -0.8 |
7.71
8.33
8.15
|
2 tháng
(2024-07-22) |
0.31 | 3.95% | 11,879,600 | 17,700 | 0.1 |
7.42
8.33
8.15
|
3 tháng
(2024-06-21) |
-0.98 | -10.73% | 21,978,000 | 15,600 | 0.2 |
7.42
9.50
8.15
|
6 tháng
(2024-03-25) |
-2.45 | -23.11% | 64,559,300 | -340,800 | -4.3 |
7.42
10.60
8.15
|
12 tháng
(2023-09-25) |
-10.30 | -55.83% | 212,870,400 | 223,700 | 3.6 |
7.42
23.20
8.15
|
24 tháng
(2022-09-30) |
-3.95 | -32.64% | 245,473,100 | -6,255,444 | -643.8 |
6.73
29.45
8.15
|
36 tháng
(2021-10-05) |
1.23 | 17.73% | 253,140,500 | -6,263,654 | -643.9 |
6.73
29.45
8.15
|
60 tháng
(2019-10-16) |
-2.29 | -21.96% | 254,219,750 | -6,282,974 | -644.1 |
6.37
29.45
8.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2009 |
1.45
|
1,670 | 1.39 | 1.45 | 1.32 | 0 | 0 | 0 | |
05/02/2009 |
1.39
|
30 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 | |
04/02/2009 |
1.39
|
10 | 1.33 | 1.39 | 1.39 | 0 | 0 | 0 | |
03/02/2009 |
1.33
|
20 | 1.29 | 1.33 | 1.33 | 0 | 0 | 0 | |
02/02/2009 |
1.29
|
530 | 1.36 | 1.41 | 1.29 | 0 | 0 | 0 | |
23/01/2009 |
1.36
|
10 | 1.33 | 1.36 | 1.36 | 0 | 0 | 0 | |
22/01/2009 |
1.33
|
480 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
21/01/2009 |
1.33
|
1,790 | 1.34 | 1.36 | 1.27 | 0 | 0 | 0 | |
20/01/2009 |
1.34
|
600 | 1.35 | 1.35 | 1.32 | 0 | 0 | 0 | |
19/01/2009 |
1.35
|
13,730 | 1.35 | 1.35 | 1.33 | 0 | 0 | 0 | |
16/01/2009 |
1.35
|
6,600 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
15/01/2009 |
1.35
|
1,670 | 1.36 | 1.36 | 1.35 | 0 | 0 | 0 | |
14/01/2009 |
1.36
|
3,510 | 1.34 | 1.36 | 1.34 | 0 | 0 | 0 | |
13/01/2009 |
1.34
|
5,500 | 1.34 | 1.35 | 1.34 | 0 | 0 | 0 | |
12/01/2009 |
1.34
|
4,900 | 1.35 | 1.35 | 1.33 | 0 | 0 | 0 | |
09/01/2009 |
1.35
|
7,550 | 1.32 | 1.35 | 1.33 | 0 | 0 | 0 | |
08/01/2009 |
1.32
|
1,460 | 1.30 | 1.32 | 1.27 | 0 | 0 | 0 | |
07/01/2009 |
1.30
|
4,410 | 1.24 | 1.30 | 1.26 | 0 | 0 | 0 | |
06/01/2009 |
1.24
|
2,910 | 1.26 | 1.26 | 1.24 | 0 | 0 | 0 | |
05/01/2009 |
1.26
|
1,940 | 1.27 | 1.27 | 1.23 | 0 | 0 | 0 | |
02/01/2009 |
1.27
|
2,730 | 1.29 | 1.29 | 1.26 | 0 | 0 | 0 | |
31/12/2008 |
1.29
|
2,700 | 1.28 | 1.29 | 1.28 | 0 | 0 | 0 | |
30/12/2008 |
1.28
|
3,040 | 1.23 | 1.28 | 1.23 | 0 | 0 | 0 | |
29/12/2008 |
1.23
|
5,190 | 1.28 | 1.28 | 1.23 | 0 | 0 | 0 | |
26/12/2008 |
1.28
|
230 | 1.26 | 1.28 | 1.28 | 0 | 0 | 0 | |
25/12/2008 |
1.26
|
2,300 | 1.27 | 1.27 | 1.26 | 0 | 0 | 0 | |
24/12/2008 |
1.27
|
1,290 | 1.25 | 1.27 | 1.23 | 0 | 0 | 0 | |
23/12/2008 |
1.25
|
2,300 | 1.30 | 1.30 | 1.25 | 0 | 0 | 0 | |
22/12/2008 |
1.30
|
4,640 | 1.30 | 1.34 | 1.24 | 0 | 0 | 0 | |
19/12/2008 |
1.30
|
5,130 | 1.32 | 1.32 | 1.27 | 0 | 0 | 0 | |
18/12/2008 |
1.32
|
400 | 1.31 | 1.32 | 1.29 | 0 | 0 | 0 | |
17/12/2008 |
1.31
|
70 | 1.25 | 1.31 | 1.31 | 0 | 0 | 0 | |
16/12/2008 |
1.25
|
3,940 | 1.31 | 1.31 | 1.25 | 0 | 0 | 0 | |
15/12/2008 |
1.31
|
9,330 | 1.26 | 1.32 | 1.26 | 0 | 0 | 0 | |
12/12/2008 |
1.26
|
1,990 | 1.20 | 1.26 | 1.19 | 0 | 0 | 0 | |
11/12/2008 |
1.20
|
330 | 1.24 | 1.26 | 1.20 | 0 | 0 | 0 | |
10/12/2008 |
1.24
|
2,340 | 1.25 | 1.29 | 1.19 | 0 | 0 | 0 | |
09/12/2008 |
1.25
|
1,680 | 1.20 | 1.25 | 1.15 | 0 | 0 | 0 | |
08/12/2008 |
1.20
|
5,950 | 1.25 | 1.25 | 1.19 | 0 | 0 | 0 | |
05/12/2008 |
1.25
|
7,360 | 1.31 | 1.31 | 1.25 | 0 | 0 | 0 | |
04/12/2008 |
1.31
|
3,150 | 1.34 | 1.39 | 1.31 | 0 | 0 | 0 | |
03/12/2008 |
1.34
|
10,480 | 1.40 | 1.40 | 1.34 | 0 | 0 | 0 | |
02/12/2008 |
1.40
|
7,430 | 1.46 | 1.46 | 1.39 | 0 | 0 | 0 | |
01/12/2008 |
1.46
|
50 | 1.45 | 1.46 | 1.46 | 0 | 0 | 0 | |
28/11/2008 |
1.45
|
3,560 | 1.39 | 1.45 | 1.45 | 0 | 0 | 0 | |
27/11/2008 |
1.39
|
3,770 | 1.45 | 1.49 | 1.39 | 0 | 0 | 0 | |
26/11/2008 |
1.45
|
580 | 1.53 | 1.58 | 1.45 | 0 | 0 | 0 | |
25/11/2008 |
1.53
|
560 | 1.46 | 1.53 | 1.52 | 0 | 0 | 0 | |
24/11/2008 |
1.46
|
2,150 | 1.52 | 1.52 | 1.46 | 0 | 0 | 0 | |
21/11/2008 |
1.52
|
4,150 | 1.58 | 1.58 | 1.52 | 0 | 0 | 0 | |
20/11/2008 |
1.58
|
15,040 | 1.66 | 1.66 | 1.58 | 0 | 0 | 0 | |
19/11/2008 |
1.66
|
3,110 | 1.66 | 1.70 | 1.66 | 0 | 0 | 0 | |
18/11/2008 |
1.66
|
8,050 | 1.74 | 1.74 | 1.65 | 0 | 0 | 0 | |
17/11/2008 |
1.74
|
330 | 1.82 | 1.82 | 1.74 | 0 | 0 | 0 | |
14/11/2008 |
1.82
|
4,420 | 1.74 | 1.82 | 1.76 | 0 | 0 | 0 | |
13/11/2008 |
1.74
|
12,510 | 1.66 | 1.74 | 1.72 | 0 | 0 | 0 | |
12/11/2008 |
1.66
|
7,320 | 1.66 | 1.66 | 1.58 | 0 | 0 | 0 | |
11/11/2008 |
1.66
|
10,240 | 1.75 | 1.82 | 1.66 | 0 | 0 | 0 | |
10/11/2008 |
1.75
|
6,350 | 1.82 | 1.90 | 1.75 | 0 | 0 | 0 | |
07/11/2008 |
1.82
|
2,830 | 1.82 | 1.82 | 1.73 | 0 | 0 | 0 | |
06/11/2008 |
1.82
|
13,450 | 1.81 | 1.86 | 1.82 | 0 | 0 | 0 | |
05/11/2008 |
1.81
|
10,430 | 1.72 | 1.81 | 1.81 | 0 | 0 | 0 | |
04/11/2008 |
1.72
|
7,120 | 1.78 | 1.79 | 1.70 | 0 | 0 | 0 | |
03/11/2008 |
1.78
|
4,030 | 1.87 | 1.90 | 1.78 | 0 | 0 | 0 | |
31/10/2008 |
1.87
|
2,230 | 1.82 | 1.90 | 1.87 | 0 | 0 | 0 | |
30/10/2008 |
1.82
|
5,500 | 1.73 | 1.82 | 1.79 | 0 | 0 | 0 | |
29/10/2008 |
1.73
|
8,030 | 1.65 | 1.73 | 1.73 | 0 | 0 | 0 | |
28/10/2008 |
1.65
|
6,140 | 1.74 | 1.74 | 1.65 | 0 | 0 | 0 | |
27/10/2008 |
1.74
|
1,900 | 1.82 | 1.82 | 1.74 | 0 | 0 | 0 | |
24/10/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
24/10/2008 |
1.82
|
2,350 | 1.92 | 1.92 | 1.82 | 0 | 0 | 0 | |
23/10/2008 |
1.92
|
5,460 | 2.02 | 2.02 | 1.92 | 0 | 0 | 0 | |
22/10/2008 |
2.02
|
5,210 | 2.09 | 2.09 | 1.99 | 0 | 0 | 0 | |
21/10/2008 |
2.09
|
9,140 | 2.05 | 2.14 | 2.08 | 0 | 0 | 0 | |
20/10/2008 |
2.05
|
4,370 | 1.98 | 2.06 | 2.01 | 0 | 0 | 0 | |
17/10/2008 |
1.98
|
6,410 | 1.89 | 1.98 | 1.89 | 0 | 0 | 0 | |
16/10/2008 |
1.89
|
2,360 | 1.86 | 1.92 | 1.77 | 0 | 0 | 0 | |
15/10/2008 |
1.86
|
5,810 | 1.82 | 1.90 | 1.83 | 100 | 0 | 0 | |
14/10/2008 |
1.82
|
1,050 | 1.73 | 1.82 | 1.82 | 0 | 0 | 0 | |
13/10/2008 |
1.73
|
10,220 | 1.74 | 1.77 | 1.70 | 0 | 0 | 0 | |
10/10/2008 |
1.74
|
8,070 | 1.83 | 1.83 | 1.74 | 0 | 0 | 0 | |
09/10/2008 |
1.83
|
15,320 | 1.87 | 1.96 | 1.78 | 0 | 0 | 0 | |
08/10/2008 |
1.87
|
13,910 | 1.97 | 1.97 | 1.87 | 0 | 0 | 0 | |
07/10/2008 |
1.97
|
500 | 2.07 | 2.07 | 1.97 | 0 | 0 | 0 | |
06/10/2008 |
2.07
|
3,480 | 2.17 | 2.17 | 2.07 | 0 | 0 | 0 | |
03/10/2008 |
2.17
|
3,590 | 2.14 | 2.17 | 2.04 | 0 | 0 | 0 | |
02/10/2008 |
2.14
|
1,810 | 2.14 | 2.21 | 2.14 | 0 | 100 | 0 | |
01/10/2008 |
2.14
|
12,370 | 2.06 | 2.16 | 1.97 | 9,360 | 0 | 0 | |
30/09/2008 |
2.06
|
290 | 2.16 | 2.16 | 2.06 | 0 | 0 | 0 | |
29/09/2008 |
2.16
|
4,400 | 2.17 | 2.17 | 2.07 | 0 | 0 | 0 | |
26/09/2008 |
2.17
|
7,830 | 2.09 | 2.19 | 2.09 | 0 | 0 | 0 | |
25/09/2008 |
2.09
|
5,080 | 2.00 | 2.09 | 1.93 | 20 | 0 | 0 | |
24/09/2008 |
2.00
|
16,670 | 2.10 | 2.14 | 2.00 | 0 | 0 | 0 | |
23/09/2008 |
2.10
|
21,490 | 2.01 | 2.11 | 2.10 | 680 | 0 | 0 | |
22/09/2008 |
2.01
|
2,430 | 1.92 | 2.01 | 2.01 | 0 | 0 | 0 | |
19/09/2008 |
1.92
|
4,810 | 1.83 | 1.92 | 1.83 | 0 | 0 | 0 | |
18/09/2008 |
1.83
|
7,630 | 1.92 | 1.92 | 1.83 | 1,880 | 0 | 0 | |
17/09/2008 |
1.92
|
8,370 | 2.02 | 2.02 | 1.92 | 400 | 0 | 0 | |
16/09/2008 |
2.02
|
7,930 | 2.12 | 2.12 | 2.02 | 0 | 0 | 0 | |
15/09/2008 |
2.12
|
19,550 | 2.23 | 2.33 | 2.12 | 0 | 0 | 0 | |
12/09/2008 |
2.23
|
11,590 | 2.34 | 2.34 | 2.23 | 3,000 | 0 | 0 |