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) |
0.40 | 3.88% | 3,100 | 100 | 0.0 |
9.90
10.70
10.70
|
2 tháng
(2024-07-22) |
0.30 | 2.88% | 8,000 | -400 | -0.0 |
9.60
10.70
10.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.73% | 21,300 | -4,900 | -0.1 |
9.60
11
10.70
|
6 tháng
(2024-03-25) |
-1.10 | -9.32% | 75,000 | -17,000 | -0.2 |
9.60
11.80
10.70
|
12 tháng
(2023-09-26) |
-0.56 | -4.99% | 149,800 | -22,400 | -0.3 |
9.60
12.60
10.70
|
24 tháng
(2022-10-03) |
0.23 | 2.22% | 478,476 | -8,700 | -0.1 |
9.10
12.87
10.70
|
36 tháng
(2021-10-06) |
-2.05 | -16.10% | 1,090,925 | 67,100 | 1.1 |
9.10
15.02
10.70
|
60 tháng
(2019-10-17) |
2.37 | 28.42% | 2,039,737 | 136,100 | 2.3 |
7.39
15.02
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/02/2009 |
3.13
|
15,800 | 3.17 | 3.17 | 3.02 | 0 | 0 | 0 | |
02/02/2009 |
3.17
|
44,550 | 3.06 | 3.17 | 2.90 | 0 | 0 | 0 | |
23/01/2009 |
3.06
|
45,880 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 | |
22/01/2009 |
3.09
|
34,890 | 3.09 | 3.09 | 2.98 | 0 | 0 | 0 | |
21/01/2009 |
3.09
|
59,310 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 | |
20/01/2009 |
3.09
|
19,910 | 3.02 | 3.09 | 2.94 | 0 | 0 | 0 | |
19/01/2009 |
3.02
|
51,900 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 | |
16/01/2009 |
3.09
|
48,040 | 3.02 | 3.13 | 2.94 | 0 | 0 | 0 | |
15/01/2009 |
3.02
|
40,330 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 | |
14/01/2009 |
3.09
|
24,330 | 3.09 | 3.09 | 2.98 | 0 | 0 | 0 | |
13/01/2009 |
3.09
|
56,010 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 | |
12/01/2009 |
3.09
|
25,490 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 | |
09/01/2009 |
3.09
|
43,620 | 3.06 | 3.09 | 2.94 | 0 | 150 | 0 | |
08/01/2009 |
3.06
|
34,500 | 3.09 | 3.09 | 2.94 | 0 | 4,410 | 0 | |
07/01/2009 |
3.09
|
8,660 | 3.09 | 3.13 | 3.09 | 0 | 0 | 0 | |
06/01/2009 |
3.09
|
27,770 | 3.02 | 3.09 | 3.02 | 0 | 0 | 0 | |
05/01/2009 |
3.02
|
14,320 | 2.98 | 3.02 | 2.94 | 150 | 0 | 0 | |
02/01/2009 |
2.98
|
19,770 | 3.02 | 3.02 | 2.90 | 0 | 0 | 0 | |
31/12/2008 |
3.02
|
24,550 | 3.06 | 3.06 | 2.94 | 0 | 0 | 0 | |
30/12/2008 |
3.06
|
23,940 | 3.02 | 3.06 | 2.90 | 0 | 0 | 0 | |
29/12/2008 |
3.02
|
31,720 | 3.02 | 3.02 | 2.90 | 0 | 0 | 0 | |
26/12/2008 |
3.02
|
19,210 | 2.98 | 3.02 | 2.87 | 0 | 0 | 0 | |
25/12/2008 |
2.98
|
15,100 | 3.02 | 3.02 | 2.90 | 0 | 590 | 0 | |
24/12/2008 |
3.02
|
31,160 | 2.94 | 3.02 | 2.83 | 0 | 10,000 | 0 | |
23/12/2008 |
2.94
|
40,100 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 | |
22/12/2008 |
3.09
|
15,450 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 | |
19/12/2008 |
3.09
|
12,040 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 | |
18/12/2008 |
3.09
|
13,650 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 | |
17/12/2008 |
3.09
|
6,020 | 2.98 | 3.09 | 2.90 | 0 | 0 | 0 | |
16/12/2008 |
2.98
|
7,420 | 3.13 | 3.13 | 2.98 | 0 | 0 | 0 | |
15/12/2008 |
3.13
|
17,800 | 3.09 | 3.13 | 2.94 | 0 | 0 | 0 | |
12/12/2008 |
3.09
|
57,050 | 3.02 | 3.09 | 2.90 | 15,000 | 20,000 | 0 | |
11/12/2008 |
3.02
|
10,590 | 3.02 | 3.02 | 2.90 | 0 | 0 | 0 | |
10/12/2008 |
3.02
|
18,350 | 3.17 | 3.17 | 3.02 | 0 | 0 | 0 | |
09/12/2008 |
3.17
|
12,200 | 3.32 | 3.40 | 3.17 | 0 | 0 | 0 | |
08/12/2008 |
3.32
|
9,000 | 3.25 | 3.32 | 3.25 | 0 | 0 | 0 | |
05/12/2008 |
3.25
|
3,880 | 3.40 | 3.40 | 3.25 | 0 | 0 | 0 | |
04/12/2008 |
3.40
|
6,450 | 3.40 | 3.40 | 3.36 | 1,000 | 0 | 0 | |
03/12/2008 |
3.40
|
13,730 | 3.32 | 3.40 | 3.17 | 0 | 0 | 0 | |
02/12/2008 |
3.32
|
7,200 | 3.48 | 3.48 | 3.32 | 0 | 0 | 0 | |
01/12/2008 |
3.48
|
14,600 | 3.51 | 3.51 | 3.44 | 0 | 0 | 0 | |
28/11/2008 |
3.51
|
15,490 | 3.44 | 3.51 | 3.36 | 0 | 0 | 0 | |
27/11/2008 |
3.44
|
7,220 | 3.51 | 3.51 | 3.36 | 0 | 0 | 0 | |
26/11/2008: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
26/11/2008 |
3.51
|
15,900 | 3.48 | 3.51 | 3.32 | 0 | 0 | 0 | |
25/11/2008 |
3.48
|
23,100 | 3.51 | 3.51 | 3.37 | 0 | 0 | 0 | |
24/11/2008 |
3.51
|
7,000 | 3.44 | 3.51 | 3.51 | 0 | 0 | 0 | |
21/11/2008 |
3.44
|
11,370 | 3.55 | 3.55 | 3.40 | 0 | 0 | 0 | |
20/11/2008 |
3.55
|
11,200 | 3.55 | 3.55 | 3.40 | 0 | 0 | 0 | |
19/11/2008 |
3.55
|
16,700 | 3.44 | 3.55 | 3.37 | 0 | 0 | 0 | |
18/11/2008 |
3.44
|
21,530 | 3.62 | 3.62 | 3.44 | 0 | 0 | 0 | |
17/11/2008 |
3.62
|
14,660 | 3.62 | 3.62 | 3.44 | 0 | 490 | 0 | |
14/11/2008 |
3.62
|
14,540 | 3.66 | 3.69 | 3.48 | 0 | 0 | 0 | |
13/11/2008 |
3.66
|
21,610 | 3.55 | 3.66 | 3.40 | 0 | 0 | 0 | |
12/11/2008 |
3.55
|
24,190 | 3.62 | 3.62 | 3.44 | 0 | 0 | 0 | |
11/11/2008 |
3.62
|
5,250 | 3.80 | 3.80 | 3.62 | 0 | 0 | 0 | |
10/11/2008 |
3.80
|
13,300 | 3.66 | 3.80 | 3.62 | 0 | 0 | 0 | |
07/11/2008 |
3.66
|
13,930 | 3.84 | 3.84 | 3.66 | 0 | 0 | 0 | |
06/11/2008 |
3.84
|
43,320 | 3.87 | 3.87 | 3.69 | 0 | 0 | 0 | |
05/11/2008 |
3.87
|
35,660 | 3.80 | 3.91 | 3.80 | 0 | 0 | 0 | |
04/11/2008 |
3.80
|
28,190 | 3.66 | 3.80 | 3.59 | 0 | 0 | 0 | |
03/11/2008 |
3.66
|
24,840 | 3.69 | 3.69 | 3.51 | 0 | 0 | 0 | |
31/10/2008 |
3.69
|
10,310 | 3.62 | 3.73 | 3.62 | 0 | 0 | 0 | |
30/10/2008 |
3.62
|
17,510 | 3.69 | 3.69 | 3.62 | 100 | 0 | 0 | |
29/10/2008 |
3.69
|
61,690 | 3.87 | 3.98 | 3.69 | 5,000 | 0 | 0 | |
28/10/2008 |
3.87
|
52,470 | 3.69 | 3.87 | 3.51 | 0 | 0 | 0 | |
27/10/2008 |
3.69
|
9,310 | 3.87 | 3.87 | 3.69 | 0 | 0 | 0 | |
24/10/2008 |
3.87
|
27,180 | 3.87 | 3.87 | 3.69 | 5,000 | 0 | 0 | |
23/10/2008 |
3.87
|
37,630 | 3.73 | 3.87 | 3.55 | 0 | 0 | 0 | |
22/10/2008 |
3.73
|
40,100 | 3.91 | 3.91 | 3.73 | 0 | 0 | 0 | |
21/10/2008 |
3.91
|
25,490 | 3.84 | 3.95 | 3.69 | 4,000 | 0 | 0 | |
20/10/2008 |
3.84
|
18,260 | 4.02 | 4.09 | 3.84 | 0 | 0 | 0 | |
17/10/2008 |
4.02
|
18,730 | 3.84 | 4.02 | 3.66 | 0 | 0 | 0 | |
16/10/2008 |
3.84
|
35,690 | 4.02 | 4.02 | 3.84 | 0 | 0 | 0 | |
15/10/2008 |
4.02
|
30,020 | 3.87 | 4.02 | 3.87 | 0 | 0 | 0 | |
14/10/2008 |
3.87
|
6,200 | 3.69 | 3.87 | 3.87 | 0 | 0 | 0 | |
13/10/2008 |
3.69
|
8,830 | 3.55 | 3.69 | 3.44 | 1,000 | 0 | 0 | |
10/10/2008 |
3.55
|
56,540 | 3.73 | 3.73 | 3.55 | 3,000 | 0 | 0 | |
09/10/2008 |
3.73
|
41,710 | 3.91 | 4.02 | 3.73 | 0 | 0 | 0 | |
08/10/2008 |
3.91
|
22,970 | 4.09 | 4.27 | 3.91 | 0 | 0 | 0 | |
07/10/2008 |
4.09
|
23,200 | 4.27 | 4.27 | 4.09 | 0 | 2,000 | 0 | |
06/10/2008 |
4.27
|
13,240 | 4.49 | 4.49 | 4.27 | 0 | 0 | 0 | |
03/10/2008 |
4.49
|
17,110 | 4.45 | 4.49 | 4.35 | 0 | 2,510 | 0 | |
02/10/2008 |
4.45
|
15,080 | 4.56 | 4.67 | 4.45 | 3,500 | 0 | 0 | |
01/10/2008 |
4.56
|
37,080 | 4.49 | 4.56 | 4.35 | 0 | 0 | 0 | |
30/09/2008 |
4.49
|
2,850 | 4.71 | 4.71 | 4.49 | 0 | 0 | 0 | |
29/09/2008 |
4.71
|
40,780 | 4.56 | 4.71 | 4.35 | 0 | 0 | 0 | |
26/09/2008 |
4.56
|
49,110 | 4.78 | 4.78 | 4.56 | 0 | 0 | 0 | |
25/09/2008 |
4.78
|
29,020 | 4.56 | 4.78 | 4.35 | 0 | 0 | 0 | |
24/09/2008 |
4.56
|
50,570 | 4.78 | 4.78 | 4.56 | 0 | 0 | 0 | |
23/09/2008 |
4.78
|
22,250 | 5.00 | 5.00 | 4.78 | 0 | 0 | 0 | |
22/09/2008 |
5.00
|
47,520 | 4.78 | 5.00 | 5.00 | 0 | 0 | 0 | |
19/09/2008 |
4.78
|
128,590 | 4.56 | 4.78 | 4.42 | 6,830 | 0 | 0 | |
18/09/2008 |
4.56
|
160 | 4.78 | 4.78 | 4.56 | 0 | 0 | 0 | |
17/09/2008 |
4.78
|
100 | 5.00 | 5.00 | 4.78 | 0 | 0 | 0 | |
16/09/2008 |
5.00
|
8,900 | 5.25 | 5.25 | 5.00 | 0 | 0 | 0 | |
15/09/2008 |
5.25
|
56,300 | 5.50 | 5.50 | 5.25 | 0 | 0 | 0 | |
12/09/2008 |
5.50
|
2,110 | 5.76 | 5.76 | 5.50 | 0 | 0 | 0 | |
11/09/2008 |
5.76
|
4,260 | 6.05 | 6.05 | 5.76 | 0 | 0 | 0 | |
10/09/2008 |
6.05
|
22,450 | 6.34 | 6.34 | 6.05 | 0 | 0 | 0 | |
09/09/2008 |
6.34
|
101,110 | 6.41 | 6.41 | 6.12 | 0 | 0 | 0 |