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) |
-1 | -5.52% | 15,700 | 0 | 0 |
17.10
18.20
17.10
|
2 tháng
(2024-07-22) |
-0.20 | -1.16% | 50,300 | 0 | 0 |
17
18.20
17.10
|
3 tháng
(2024-06-21) |
-0.10 | -0.58% | 93,100 | 0 | 0 |
17
18.20
17.10
|
6 tháng
(2024-03-25) |
0.10 | 0.59% | 350,400 | -4,900 | -0.1 |
17
18.30
17.10
|
12 tháng
(2023-09-25) |
-1.45 | -7.84% | 904,300 | -222,800 | -4.6 |
17
19.67
17.10
|
24 tháng
(2022-09-30) |
0.76 | 4.68% | 959,165 | -222,800 | -4.6 |
13.37
21.54
17.10
|
36 tháng
(2021-10-05) |
1.35 | 8.56% | 1,610,383 | -212,100 | -4.4 |
13.37
25.33
17.10
|
60 tháng
(2019-10-16) |
7.79 | 83.76% | 2,510,760 | -213,500 | -4.4 |
8.48
25.33
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2009 |
3.06
|
3,100 | 3.09 | 3.11 | 3.06 | 0 | 0 | 0 | |
06/02/2009 |
3.09
|
9,000 | 3.03 | 3.09 | 2.85 | 0 | 0 | 0 | |
05/02/2009 |
3.03
|
5,000 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
04/02/2009 |
3.03
|
5,000 | 2.90 | 3.03 | 2.96 | 0 | 0 | 0 | |
03/02/2009 |
2.90
|
5,100 | 3.03 | 3.03 | 2.90 | 0 | 0 | 0 | |
02/02/2009 |
3.03
|
6,000 | 2.98 | 3.03 | 2.85 | 0 | 0 | 0 | |
23/01/2009 |
2.98
|
0 | 3.03 | 2.98 | 2.98 | 0 | 0 | 0 | |
22/01/2009 |
3.03
|
6,000 | 2.98 | 3.03 | 2.85 | 0 | 0 | 0 | |
21/01/2009 |
2.98
|
5,000 | 2.82 | 2.98 | 2.93 | 0 | 0 | 0 | |
20/01/2009 |
2.82
|
6,600 | 3.03 | 3.03 | 2.82 | 0 | 0 | 0 | |
19/01/2009 |
3.03
|
6,000 | 3.01 | 3.03 | 2.85 | 0 | 0 | 0 | |
16/01/2009 |
3.01
|
5,300 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 | |
15/01/2009 |
3.03
|
6,600 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 | |
14/01/2009 |
3.03
|
5,100 | 2.90 | 3.03 | 3.01 | 0 | 0 | 0 | |
13/01/2009 |
2.90
|
1,000 | 3.14 | 3.14 | 2.90 | 0 | 0 | 0 | |
12/01/2009 |
3.14
|
7,700 | 2.96 | 3.14 | 2.90 | 0 | 0 | 0 | |
09/01/2009 |
2.96
|
32,900 | 2.77 | 2.96 | 2.82 | 0 | 0 | 0 | |
08/01/2009 |
2.77
|
100 | 2.80 | 2.80 | 2.77 | 0 | 0 | 0 | |
07/01/2009 |
2.80
|
1,100 | 2.82 | 2.82 | 2.80 | 0 | 0 | 0 | |
06/01/2009 |
2.82
|
5,700 | 2.82 | 2.82 | 2.77 | 0 | 0 | 0 | |
05/01/2009 |
2.82
|
1,900 | 2.82 | 2.82 | 2.74 | 0 | 0 | 0 | |
02/01/2009 |
2.82
|
5,300 | 2.72 | 2.82 | 2.72 | 0 | 0 | 0 | |
31/12/2008 |
2.72
|
8,200 | 2.74 | 2.82 | 2.72 | 0 | 0 | 0 | |
30/12/2008 |
2.74
|
12,100 | 2.77 | 2.77 | 2.74 | 0 | 0 | 0 | |
29/12/2008 |
2.77
|
5,000 | 2.74 | 2.77 | 2.74 | 0 | 0 | 0 | |
26/12/2008 |
2.74
|
5,800 | 2.77 | 2.77 | 2.72 | 0 | 0 | 0 | |
25/12/2008 |
2.77
|
5,200 | 2.72 | 2.77 | 2.72 | 0 | 0 | 0 | |
24/12/2008 |
2.72
|
7,400 | 2.69 | 2.74 | 2.64 | 0 | 0 | 0 | |
23/12/2008 |
2.69
|
8,000 | 2.77 | 2.77 | 2.69 | 0 | 0 | 0 | |
22/12/2008 |
2.77
|
7,100 | 2.74 | 2.77 | 2.72 | 0 | 0 | 0 | |
19/12/2008 |
2.74
|
8,100 | 2.77 | 2.77 | 2.72 | 0 | 0 | 0 | |
18/12/2008 |
2.77
|
7,100 | 2.80 | 2.80 | 2.64 | 0 | 0 | 0 | |
17/12/2008 |
2.80
|
3,000 | 2.67 | 2.80 | 2.80 | 0 | 0 | 0 | |
16/12/2008 |
2.67
|
5,200 | 2.80 | 2.80 | 2.67 | 0 | 0 | 0 | |
15/12/2008 |
2.80
|
7,900 | 2.74 | 2.80 | 2.67 | 0 | 0 | 0 | |
12/12/2008 |
2.74
|
6,100 | 2.69 | 2.74 | 2.69 | 0 | 0 | 0 | |
11/12/2008 |
2.69
|
7,800 | 2.69 | 2.69 | 2.59 | 0 | 0 | 0 | |
10/12/2008 |
2.69
|
5,000 | 2.69 | 2.69 | 2.67 | 0 | 0 | 0 | |
09/12/2008 |
2.69
|
14,600 | 2.53 | 2.74 | 2.59 | 0 | 0 | 0 | |
08/12/2008 |
2.53
|
4,600 | 2.67 | 2.88 | 2.53 | 0 | 0 | 0 | |
05/12/2008 |
2.67
|
9,600 | 2.80 | 2.80 | 2.67 | 0 | 0 | 0 | |
04/12/2008 |
2.80
|
2,000 | 2.77 | 2.80 | 2.80 | 0 | 0 | 0 | |
03/12/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
03/12/2008 |
2.77
|
5,700 | 2.64 | 2.77 | 2.74 | 0 | 0 | 0 | |
02/12/2008 |
2.64
|
2,200 | 2.71 | 2.71 | 2.61 | 0 | 0 | 0 | |
01/12/2008 |
2.71
|
5,200 | 2.76 | 2.76 | 2.56 | 0 | 0 | 0 | |
28/11/2008 |
2.76
|
15,700 | 2.54 | 2.76 | 2.61 | 0 | 0 | 0 | |
27/11/2008 |
2.54
|
11,100 | 2.66 | 2.69 | 2.51 | 0 | 0 | 0 | |
26/11/2008 |
2.66
|
4,900 | 2.79 | 2.81 | 2.66 | 0 | 0 | 0 | |
25/11/2008 |
2.79
|
1,600 | 2.79 | 2.86 | 2.79 | 0 | 0 | 0 | |
24/11/2008 |
2.79
|
5,900 | 2.79 | 2.94 | 2.79 | 0 | 0 | 0 | |
21/11/2008 |
2.79
|
20,400 | 2.69 | 2.79 | 2.61 | 0 | 0 | 0 | |
20/11/2008 |
2.69
|
14,600 | 2.66 | 2.69 | 2.56 | 0 | 0 | 0 | |
19/11/2008 |
2.66
|
5,100 | 2.56 | 2.69 | 2.64 | 0 | 0 | 0 | |
18/11/2008 |
2.56
|
3,100 | 2.56 | 2.59 | 2.56 | 0 | 0 | 0 | |
17/11/2008 |
2.56
|
3,400 | 2.69 | 2.69 | 2.56 | 0 | 0 | 0 | |
14/11/2008 |
2.69
|
3,500 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
13/11/2008 |
2.69
|
11,400 | 2.74 | 2.74 | 2.59 | 0 | 0 | 0 | |
12/11/2008 |
2.74
|
8,300 | 2.64 | 2.74 | 2.59 | 0 | 0 | 0 | |
11/11/2008 |
2.64
|
2,200 | 2.86 | 2.86 | 2.64 | 0 | 0 | 0 | |
10/11/2008 |
2.86
|
5,800 | 2.79 | 2.86 | 2.64 | 0 | 0 | 0 | |
07/11/2008 |
2.79
|
7,200 | 2.86 | 2.86 | 2.79 | 0 | 0 | 0 | |
06/11/2008 |
2.86
|
10,500 | 3.06 | 3.24 | 2.86 | 0 | 0 | 0 | |
05/11/2008 |
3.06
|
22,600 | 2.86 | 3.06 | 3.04 | 0 | 0 | 0 | |
04/11/2008 |
2.86
|
8,800 | 2.69 | 2.86 | 2.79 | 0 | 0 | 0 | |
03/11/2008 |
2.69
|
5,500 | 2.86 | 2.86 | 2.66 | 0 | 0 | 0 | |
31/10/2008 |
2.86
|
7,800 | 2.91 | 2.91 | 2.81 | 0 | 0 | 0 | |
30/10/2008 |
2.91
|
13,300 | 2.84 | 2.94 | 2.61 | 0 | 0 | 0 | |
29/10/2008 |
2.84
|
56,400 | 2.69 | 2.84 | 2.49 | 0 | 0 | 0 | |
28/10/2008 |
2.69
|
26,500 | 2.84 | 2.84 | 2.66 | 0 | 0 | 0 | |
27/10/2008 |
2.84
|
8,100 | 3.01 | 3.01 | 2.84 | 0 | 0 | 0 | |
24/10/2008 |
3.01
|
22,700 | 3.24 | 3.24 | 3.01 | 0 | 0 | 0 | |
23/10/2008 |
3.24
|
8,200 | 3.46 | 3.46 | 3.24 | 0 | 0 | 0 | |
22/10/2008 |
3.46
|
4,900 | 3.61 | 3.61 | 3.46 | 0 | 0 | 0 | |
21/10/2008 |
3.61
|
1,700 | 3.73 | 3.93 | 3.58 | 0 | 0 | 0 | |
20/10/2008 |
3.73
|
16,500 | 3.96 | 4.23 | 3.71 | 0 | 0 | 0 | |
17/10/2008 |
3.96
|
28,100 | 3.71 | 4.03 | 3.78 | 0 | 0 | 0 | |
16/10/2008 |
3.71
|
18,500 | 3.96 | 3.98 | 3.66 | 0 | 0 | 0 | |
15/10/2008 |
3.96
|
91,300 | 3.71 | 3.96 | 3.73 | 0 | 0 | 0 | |
14/10/2008 |
3.71
|
12,800 | 3.49 | 3.71 | 3.71 | 0 | 0 | 0 | |
13/10/2008 |
3.49
|
3,100 | 3.26 | 3.49 | 3.49 | 0 | 0 | 0 | |
10/10/2008 |
3.26
|
8,800 | 2.99 | 3.26 | 3.26 | 0 | 0 | 0 | |
09/10/2008 |
2.99
|
14,800 | 3.06 | 3.21 | 2.81 | 0 | 0 | 0 | |
08/10/2008 |
3.06
|
10,100 | 3.21 | 3.21 | 2.99 | 0 | 0 | 0 | |
07/10/2008 |
3.21
|
21,600 | 3.36 | 3.36 | 3.19 | 0 | 0 | 0 | |
06/10/2008 |
3.36
|
1,800 | 3.61 | 3.61 | 3.36 | 0 | 0 | 0 | |
03/10/2008 |
3.61
|
3,500 | 3.54 | 3.68 | 3.49 | 0 | 0 | 0 | |
02/10/2008 |
3.54
|
6,100 | 3.49 | 3.54 | 3.51 | 0 | 0 | 0 | |
01/10/2008 |
3.49
|
20,300 | 3.63 | 3.63 | 3.49 | 0 | 0 | 0 | |
30/09/2008 |
3.63
|
7,100 | 3.76 | 3.76 | 3.63 | 0 | 300 | 0 | |
29/09/2008 |
3.76
|
21,700 | 3.83 | 4.06 | 3.68 | 0 | 0 | 0 | |
26/09/2008 |
3.83
|
17,700 | 3.58 | 3.83 | 3.63 | 0 | 0 | 0 | |
25/09/2008 |
3.58
|
9,000 | 3.29 | 3.58 | 3.49 | 0 | 0 | 0 | |
24/09/2008 |
3.29
|
2,300 | 3.49 | 3.51 | 3.26 | 0 | 0 | 0 | |
23/09/2008 |
3.49
|
37,300 | 3.51 | 3.61 | 3.26 | 300 | 0 | 0 | |
22/09/2008 |
3.51
|
6,600 | 3.49 | 3.51 | 3.29 | 0 | 0 | 0 | |
19/09/2008 |
3.49
|
32,200 | 3.26 | 3.49 | 3.04 | 0 | 0 | 0 | |
18/09/2008 |
3.26
|
3,300 | 3.49 | 3.49 | 3.26 | 0 | 0 | 0 | |
17/09/2008 |
3.49
|
7,100 | 3.71 | 3.71 | 3.49 | 0 | 0 | 0 | |
16/09/2008 |
3.71
|
11,700 | 3.96 | 4.23 | 3.71 | 0 | 0 | 0 | |
15/09/2008 |
3.96
|
48,800 | 4.23 | 4.48 | 3.96 | 0 | 0 | 0 |