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) |
-3.40 | -5.02% | 2,742,900 | -52,232 | -3.5 |
64
68.10
64.30
|
2 tháng
(2024-07-22) |
-5 | -7.22% | 6,956,500 | -229,681 | -15.9 |
62.20
69.60
64.30
|
3 tháng
(2024-06-21) |
-17.70 | -21.59% | 13,746,700 | -434,728 | -31.6 |
62.20
82
64.30
|
6 tháng
(2024-03-25) |
-2.86 | -4.26% | 31,978,740 | -744,665 | -52.1 |
59.74
82.80
64.30
|
12 tháng
(2023-09-25) |
6.25 | 10.77% | 47,044,689 | -1,572,645 | -101.2 |
47.40
82.80
64.30
|
24 tháng
(2022-09-30) |
7.78 | 13.77% | 76,098,709 | -1,706,122 | -106.9 |
32.05
82.80
64.30
|
36 tháng
(2021-10-05) |
-40.36 | -38.56% | 107,761,491 | -2,731,693 | -201.2 |
32.05
107.78
64.30
|
60 tháng
(2019-10-16) |
2.07 | 3.33% | 261,931,004 | -467,953 | -55.5 |
32.05
107.78
64.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2009 |
1.37
|
3,700 | 1.37 | 1.37 | 1.30 | 0 | 0 | 0 | |
06/02/2009 |
1.37
|
6,700 | 1.32 | 1.37 | 1.31 | 0 | 0 | 0 | |
05/02/2009 |
1.32
|
8,400 | 1.40 | 1.43 | 1.32 | 0 | 0 | 0 | |
04/02/2009 |
1.40
|
3,800 | 1.35 | 1.40 | 1.39 | 0 | 0 | 0 | |
03/02/2009 |
1.35
|
9,800 | 1.40 | 1.43 | 1.32 | 0 | 0 | 0 | |
02/02/2009 |
1.40
|
9,800 | 1.46 | 1.56 | 1.38 | 0 | 0 | 0 | |
23/01/2009 |
1.46
|
1,100 | 1.50 | 1.57 | 1.44 | 0 | 0 | 0 | |
22/01/2009 |
1.50
|
500 | 1.43 | 1.51 | 1.36 | 0 | 0 | 0 | |
21/01/2009 |
1.43
|
900 | 1.46 | 1.46 | 1.37 | 0 | 0 | 0 | |
20/01/2009 |
1.46
|
12,000 | 1.50 | 1.50 | 1.45 | 0 | 0 | 0 | |
19/01/2009 |
1.50
|
15,000 | 1.49 | 1.50 | 1.46 | 0 | 0 | 0 | |
16/01/2009 |
1.49
|
22,300 | 1.49 | 1.49 | 1.48 | 0 | 0 | 0 | |
15/01/2009 |
1.49
|
10,900 | 1.51 | 1.51 | 1.48 | 0 | 0 | 0 | |
14/01/2009 |
1.51
|
54,000 | 1.48 | 1.52 | 1.48 | 0 | 0 | 0 | |
13/01/2009 |
1.48
|
11,100 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 | |
12/01/2009 |
1.54
|
11,500 | 1.57 | 1.64 | 1.54 | 0 | 0 | 0 | |
09/01/2009 |
1.57
|
81,800 | 1.52 | 1.57 | 1.53 | 0 | 0 | 0 | |
08/01/2009 |
1.52
|
53,400 | 1.45 | 1.52 | 1.43 | 0 | 0 | 0 | |
07/01/2009 |
1.45
|
49,200 | 1.41 | 1.47 | 1.41 | 0 | 0 | 0 | |
06/01/2009 |
1.41
|
8,400 | 1.38 | 1.42 | 1.38 | 0 | 0 | 0 | |
05/01/2009 |
1.38
|
3,000 | 1.39 | 1.39 | 1.36 | 0 | 0 | 0 | |
02/01/2009 |
1.39
|
1,600 | 1.38 | 1.39 | 1.38 | 0 | 0 | 0 | |
31/12/2008 |
1.38
|
5,300 | 1.40 | 1.42 | 1.38 | 0 | 0 | 0 | |
30/12/2008 |
1.40
|
5,900 | 1.40 | 1.42 | 1.39 | 0 | 0 | 0 | |
29/12/2008 |
1.40
|
1,000 | 1.40 | 1.40 | 1.37 | 0 | 0 | 0 | |
26/12/2008 |
1.40
|
4,000 | 1.41 | 1.43 | 1.40 | 0 | 0 | 0 | |
25/12/2008 |
1.41
|
10,300 | 1.40 | 1.49 | 1.40 | 0 | 0 | 0 | |
24/12/2008 |
1.40
|
5,900 | 1.39 | 1.41 | 1.39 | 0 | 0 | 0 | |
23/12/2008 |
1.39
|
6,800 | 1.40 | 1.43 | 1.38 | 0 | 0 | 0 | |
22/12/2008 |
1.40
|
3,000 | 1.40 | 1.43 | 1.40 | 0 | 0 | 0 | |
19/12/2008 |
1.40
|
5,700 | 1.39 | 1.40 | 1.40 | 0 | 0 | 0 | |
18/12/2008 |
1.39
|
2,900 | 1.43 | 1.43 | 1.38 | 0 | 0 | 0 | |
17/12/2008 |
1.43
|
7,600 | 1.40 | 1.43 | 1.38 | 0 | 0 | 0 | |
16/12/2008 |
1.40
|
23,100 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 | |
15/12/2008 |
1.50
|
20,100 | 1.47 | 1.52 | 1.44 | 0 | 0 | 0 | |
12/12/2008 |
1.47
|
39,000 | 1.43 | 1.48 | 1.32 | 0 | 0 | 0 | |
11/12/2008 |
1.43
|
21,500 | 1.39 | 1.46 | 1.38 | 0 | 0 | 0 | |
10/12/2008 |
1.39
|
12,000 | 1.39 | 1.39 | 1.36 | 0 | 0 | 0 | |
09/12/2008 |
1.39
|
39,000 | 1.30 | 1.39 | 1.32 | 0 | 0 | 0 | |
08/12/2008 |
1.30
|
9,200 | 1.37 | 1.37 | 1.29 | 0 | 0 | 0 | |
05/12/2008 |
1.37
|
44,700 | 1.47 | 1.47 | 1.37 | 0 | 0 | 0 | |
04/12/2008 |
1.47
|
37,000 | 1.39 | 1.49 | 1.39 | 0 | 0 | 0 | |
03/12/2008 |
1.39
|
12,700 | 1.39 | 1.40 | 1.39 | 0 | 0 | 0 | |
02/12/2008 |
1.39
|
9,000 | 1.41 | 1.41 | 1.38 | 0 | 0 | 0 | |
01/12/2008 |
1.41
|
12,300 | 1.39 | 1.43 | 1.35 | 0 | 0 | 0 | |
28/11/2008 |
1.39
|
17,100 | 1.29 | 1.39 | 1.31 | 0 | 0 | 0 | |
27/11/2008 |
1.29
|
29,800 | 1.37 | 1.37 | 1.29 | 0 | 0 | 0 | |
26/11/2008 |
1.37
|
10,900 | 1.43 | 1.43 | 1.35 | 0 | 0 | 0 | |
25/11/2008: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
25/11/2008 |
1.43
|
19,700 | 1.44 | 1.46 | 1.38 | 0 | 0 | 0 | |
24/11/2008 |
1.44
|
23,200 | 1.44 | 1.50 | 1.41 | 0 | 0 | 0 | |
21/11/2008 |
1.44
|
16,600 | 1.47 | 1.47 | 1.42 | 0 | 0 | 0 | |
20/11/2008 |
1.47
|
8,800 | 1.54 | 1.54 | 1.45 | 0 | 0 | 0 | |
19/11/2008 |
1.54
|
14,900 | 1.54 | 1.58 | 1.54 | 0 | 0 | 0 | |
18/11/2008 |
1.54
|
13,700 | 1.56 | 1.56 | 1.53 | 0 | 0 | 0 | |
17/11/2008 |
1.56
|
16,900 | 1.53 | 1.56 | 1.48 | 0 | 0 | 0 | |
14/11/2008 |
1.53
|
38,700 | 1.48 | 1.57 | 1.51 | 0 | 0 | 0 | |
13/11/2008 |
1.48
|
22,100 | 1.43 | 1.48 | 1.42 | 0 | 0 | 0 | |
12/11/2008 |
1.43
|
11,600 | 1.46 | 1.46 | 1.37 | 0 | 0 | 0 | |
11/11/2008 |
1.46
|
14,300 | 1.60 | 1.65 | 1.46 | 0 | 0 | 0 | |
10/11/2008 |
1.60
|
40,100 | 1.52 | 1.60 | 1.55 | 0 | 0 | 0 | |
07/11/2008 |
1.52
|
44,200 | 1.60 | 1.60 | 1.52 | 0 | 0 | 0 | |
06/11/2008 |
1.60
|
126,300 | 1.62 | 1.72 | 1.58 | 0 | 200 | 0 | |
05/11/2008 |
1.62
|
6,600 | 1.57 | 1.62 | 1.62 | 0 | 0 | 0 | |
04/11/2008 |
1.57
|
50,000 | 1.46 | 1.57 | 1.37 | 0 | 0 | 0 | |
03/11/2008 |
1.46
|
36,200 | 1.51 | 1.53 | 1.44 | 0 | 0 | 0 | |
31/10/2008 |
1.51
|
84,100 | 1.51 | 1.58 | 1.50 | 5,200 | 0 | 0 | |
30/10/2008 |
1.51
|
116,200 | 1.42 | 1.51 | 1.41 | 0 | 0 | 0 | |
29/10/2008 |
1.42
|
68,300 | 1.40 | 1.42 | 1.34 | 0 | 0 | 0 | |
28/10/2008 |
1.40
|
40,200 | 1.38 | 1.41 | 1.28 | 0 | 0 | 0 | |
27/10/2008 |
1.38
|
90,200 | 1.48 | 1.48 | 1.38 | 11,600 | 0 | 0 | |
24/10/2008 |
1.48
|
57,800 | 1.58 | 1.58 | 1.48 | 0 | 0 | 0 | |
23/10/2008 |
1.58
|
44,400 | 1.73 | 1.73 | 1.58 | 0 | 1,500 | 0 | |
22/10/2008 |
1.73
|
21,600 | 1.80 | 1.80 | 1.69 | 0 | 0 | 0 | |
21/10/2008 |
1.80
|
65,200 | 1.74 | 1.87 | 1.77 | 5,000 | 0 | 0 | |
20/10/2008 |
1.74
|
51,300 | 1.83 | 1.85 | 1.73 | 5,000 | 0 | 0 | |
17/10/2008 |
1.83
|
43,900 | 1.79 | 1.91 | 1.80 | 0 | 0 | 0 | |
16/10/2008 |
1.79
|
31,500 | 1.91 | 1.91 | 1.77 | 0 | 0 | 0 | |
15/10/2008 |
1.91
|
130,300 | 1.87 | 2.00 | 1.82 | 6,500 | 0 | 0 | |
14/10/2008 |
1.87
|
102,100 | 1.78 | 1.87 | 1.87 | 0 | 0 | 0 | |
13/10/2008 |
1.78
|
51,400 | 1.73 | 1.83 | 1.70 | 0 | 0 | 0 | |
10/10/2008 |
1.73
|
61,600 | 1.88 | 1.88 | 1.73 | 7,500 | 0 | 0 | |
09/10/2008 |
1.88
|
77,500 | 1.78 | 1.92 | 1.75 | 0 | 0 | 0 | |
08/10/2008 |
1.78
|
79,800 | 1.89 | 1.89 | 1.77 | 0 | 0 | 0 | |
07/10/2008 |
1.89
|
127,000 | 2.02 | 2.02 | 1.89 | 0 | 0 | 0 | |
06/10/2008 |
2.02
|
88,600 | 2.17 | 2.17 | 2.01 | 0 | 0 | 0 | |
03/10/2008 |
2.17
|
43,100 | 2.24 | 2.24 | 2.07 | 5,000 | 0 | 0 | |
02/10/2008 |
2.24
|
56,700 | 2.15 | 2.29 | 2.17 | 0 | 0 | 0 | |
01/10/2008 |
2.15
|
168,600 | 2.12 | 2.27 | 2.07 | 10,000 | 0 | 0 | |
30/09/2008 |
2.12
|
138,300 | 2.25 | 2.25 | 2.12 | 116,800 | 0 | 0 | |
29/09/2008 |
2.25
|
82,500 | 2.32 | 2.37 | 2.24 | 0 | 0 | 0 | |
26/09/2008 |
2.32
|
133,800 | 2.28 | 2.39 | 2.27 | 7,000 | 0 | 0 | |
25/09/2008 |
2.28
|
134,600 | 2.12 | 2.28 | 2.12 | 4,800 | 0 | 0 | |
24/09/2008 |
2.12
|
56,000 | 2.12 | 2.25 | 2.09 | 0 | 0 | 0 | |
23/09/2008 |
2.12
|
212,500 | 2.11 | 2.26 | 2.02 | 0 | 0 | 0 | |
22/09/2008 |
2.11
|
600 | 2.08 | 2.11 | 2.11 | 0 | 0 | 0 | |
19/09/2008 |
2.08
|
39,900 | 1.94 | 2.08 | 1.82 | 0 | 0 | 0 | |
18/09/2008 |
1.94
|
34,000 | 2.07 | 2.07 | 1.94 | 0 | 0 | 0 | |
17/09/2008 |
2.07
|
121,800 | 2.23 | 2.23 | 2.05 | 0 | 0 | 0 | |
16/09/2008 |
2.23
|
196,300 | 2.10 | 2.23 | 2.12 | 0 | 17,000 | 0 | |
15/09/2008 |
2.10
|
121,800 | 1.96 | 2.10 | 1.88 | 19,900 | 0 | 0 |