Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-10) |
3.15 | 8.92% | 2,312,600 | 124,300 | 5.0 |
35.30
38.50
38.45
|
2 tháng
(2025-05-12) |
2.92 | 8.23% | 5,253,000 | -221,500 | 4.1 |
33.40
38.90
38.45
|
3 tháng
(2025-04-11) |
3.21 | 9.10% | 7,991,400 | -113,600 | 8.7 |
31.55
38.90
38.45
|
6 tháng
(2025-01-13) |
-4.94 | -11.38% | 12,664,400 | 58,594 | 16.5 |
31.55
46.85
38.45
|
12 tháng
(2024-07-15) |
-9.49 | -19.79% | 17,144,300 | -442,000 | -7.2 |
31.55
47.94
38.45
|
24 tháng
(2023-07-21) |
-5.31 | -12.13% | 32,591,900 | 21,273 | 14.7 |
31.55
49.83
38.45
|
36 tháng
(2022-07-26) |
-4.99 | -11.48% | 49,171,900 | -693,854 | -23.0 |
26.06
49.83
38.45
|
60 tháng
(2020-08-05) |
18.42 | 91.94% | 194,068,850 | 8,964,910 | 467.4 |
20.03
62.39
38.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2009 |
1.31
|
15,720 | 1.31 | 1.31 | 1.24 | 0 | 0 | 0 | |
30/06/2009 |
1.31
|
11,310 | 1.37 | 1.37 | 1.31 | 500 | 0 | 0 | |
29/06/2009 |
1.37
|
7,400 | 1.32 | 1.37 | 1.33 | 0 | 0 | 0 | |
26/06/2009 |
1.32
|
35,430 | 1.34 | 1.37 | 1.28 | 0 | 0 | 0 | |
25/06/2009 |
1.34
|
75,060 | 1.40 | 1.40 | 1.34 | 1,500 | 0 | 0 | |
24/06/2009 |
1.40
|
71,390 | 1.35 | 1.40 | 1.35 | 0 | 0 | 0 | |
23/06/2009 |
1.35
|
19,960 | 1.41 | 1.41 | 1.35 | 0 | 0 | 0 | |
22/06/2009 |
1.41
|
23,420 | 1.48 | 1.48 | 1.41 | 0 | 0 | 0 | |
19/06/2009 |
1.48
|
15,280 | 1.56 | 1.56 | 1.48 | 0 | 0 | 0 | |
18/06/2009 |
1.56
|
25,060 | 1.54 | 1.59 | 1.50 | 0 | 0 | 0 | |
17/06/2009 |
1.54
|
81,240 | 1.54 | 1.54 | 1.46 | 0 | 0 | 0 | |
16/06/2009 |
1.54
|
1,890 | 1.61 | 1.61 | 1.54 | 0 | 0 | 0 | |
15/06/2009 |
1.61
|
25,320 | 1.70 | 1.70 | 1.61 | 0 | 0 | 0 | |
12/06/2009 |
1.70
|
58,500 | 1.74 | 1.79 | 1.70 | 1,000 | 0 | 0 | |
11/06/2009 |
1.74
|
47,970 | 1.74 | 1.79 | 1.70 | 0 | 0 | 0 | |
10/06/2009 |
1.74
|
57,130 | 1.82 | 1.82 | 1.74 | 2,000 | 1,000 | 0 | |
09/06/2009 |
1.82
|
151,750 | 1.74 | 1.82 | 1.68 | 0 | 1,580 | 0 | |
08/06/2009 |
1.74
|
45,050 | 1.66 | 1.74 | 1.74 | 0 | 0 | 0 | |
05/06/2009 |
1.66
|
81,630 | 1.59 | 1.66 | 1.66 | 0 | 0 | 0 | |
04/06/2009 |
1.59
|
115,510 | 1.52 | 1.59 | 1.55 | 0 | 0 | 0 | |
03/06/2009 |
1.52
|
81,310 | 1.50 | 1.53 | 1.50 | 500 | 0 | 0 | |
02/06/2009 |
1.50
|
79,550 | 1.45 | 1.50 | 1.45 | 0 | 0 | 0 | |
01/06/2009 |
1.45
|
71,410 | 1.46 | 1.50 | 1.42 | 0 | 0 | 0 | |
29/05/2009 |
1.46
|
74,360 | 1.45 | 1.46 | 1.41 | 0 | 0 | 0 | |
28/05/2009 |
1.45
|
46,190 | 1.42 | 1.45 | 1.36 | 0 | 0 | 0 | |
27/05/2009 |
1.42
|
66,300 | 1.40 | 1.42 | 1.35 | 0 | 0 | 0 | |
26/05/2009 |
1.40
|
69,020 | 1.45 | 1.45 | 1.40 | 0 | 0 | 0 | |
25/05/2009 |
1.45
|
47,580 | 1.42 | 1.45 | 1.42 | 0 | 0 | 0 | |
22/05/2009 |
1.42
|
122,300 | 1.39 | 1.42 | 1.33 | 0 | 36,620 | 0 | |
21/05/2009 |
1.39
|
137,990 | 1.33 | 1.39 | 1.34 | 0 | 0 | 0 | |
20/05/2009 |
1.33
|
99,400 | 1.30 | 1.34 | 1.28 | 0 | 0 | 0 | |
19/05/2009 |
1.30
|
45,100 | 1.26 | 1.32 | 1.30 | 0 | 0 | 0 | |
18/05/2009 |
1.26
|
31,000 | 1.25 | 1.26 | 1.22 | 80 | 2,100 | 0 | |
15/05/2009 |
1.25
|
37,430 | 1.24 | 1.25 | 1.24 | 0 | 0 | 0 | |
14/05/2009 |
1.24
|
38,210 | 1.25 | 1.25 | 1.21 | 0 | 0 | 0 | |
13/05/2009 |
1.25
|
41,800 | 1.22 | 1.25 | 1.21 | 0 | 0 | 0 | |
12/05/2009 |
1.22
|
45,890 | 1.19 | 1.22 | 1.16 | 0 | 0 | 0 | |
11/05/2009 |
1.19
|
46,040 | 1.22 | 1.22 | 1.18 | 0 | 0 | 0 | |
08/05/2009 |
1.22
|
32,720 | 1.23 | 1.23 | 1.18 | 0 | 0 | 0 | |
07/05/2009 |
1.23
|
51,830 | 1.23 | 1.25 | 1.20 | 5,000 | 0 | 0 | |
06/05/2009 |
1.23
|
105,410 | 1.22 | 1.26 | 1.17 | 5,950 | 0 | 0 | |
05/05/2009 |
1.22
|
42,640 | 1.17 | 1.22 | 1.22 | 2,150 | 0 | 0 | |
04/05/2009 |
1.17
|
33,560 | 1.12 | 1.17 | 1.16 | 0 | 0 | 0 | |
29/04/2009 |
1.12
|
2,630 | 1.11 | 1.14 | 1.11 | 0 | 0 | 0 | |
28/04/2009 |
1.11
|
5,710 | 1.10 | 1.11 | 1.10 | 0 | 0 | 0 | |
27/04/2009 |
1.10
|
7,240 | 1.13 | 1.14 | 1.10 | 0 | 0 | 0 | |
24/04/2009 |
1.13
|
12,800 | 1.16 | 1.16 | 1.13 | 0 | 0 | 0 | |
23/04/2009 |
1.16
|
20,780 | 1.14 | 1.17 | 1.14 | 0 | 800 | 0 | |
22/04/2009 |
1.14
|
15,080 | 1.08 | 1.14 | 1.10 | 0 | 0 | 0 | |
21/04/2009 |
1.08
|
26,170 | 1.08 | 1.08 | 1.03 | 0 | 0 | 0 | |
20/04/2009 |
1.08
|
27,540 | 1.14 | 1.14 | 1.08 | 0 | 1,500 | 0 | |
17/04/2009 |
1.14
|
47,680 | 1.19 | 1.21 | 1.14 | 3,000 | 0 | 0 | |
16/04/2009 |
1.19
|
33,600 | 1.19 | 1.20 | 1.16 | 0 | 0 | 0 | |
15/04/2009 |
1.19
|
15,240 | 1.23 | 1.23 | 1.18 | 0 | 0 | 0 | |
14/04/2009 |
1.23
|
61,800 | 1.24 | 1.25 | 1.21 | 0 | 0 | 0 | |
13/04/2009 |
1.24
|
81,590 | 1.19 | 1.24 | 1.19 | 0 | 48,360 | 0 | |
10/04/2009 |
1.19
|
33,460 | 1.14 | 1.19 | 1.18 | 0 | 0 | 0 | |
09/04/2009 |
1.14
|
29,210 | 1.14 | 1.16 | 1.14 | 0 | 0 | 0 | |
08/04/2009 |
1.14
|
38,360 | 1.19 | 1.19 | 1.14 | 0 | 0 | 0 | |
07/04/2009 |
1.19
|
30,240 | 1.14 | 1.19 | 1.16 | 0 | 630 | 0 | |
03/04/2009 |
1.14
|
58,940 | 1.08 | 1.14 | 1.13 | 0 | 0 | 0 | |
02/04/2009 |
1.08
|
14,860 | 1.05 | 1.10 | 1.07 | 0 | 50 | 0 | |
01/04/2009 |
1.05
|
31,770 | 1.02 | 1.05 | 1.01 | 0 | 0 | 0 | |
31/03/2009 |
1.02
|
8,240 | 1.05 | 1.05 | 1.02 | 0 | 0 | 0 | |
30/03/2009 |
1.05
|
31,100 | 1.03 | 1.05 | 1.02 | 3,000 | 0 | 0 | |
27/03/2009 |
1.03
|
19,910 | 1.02 | 1.05 | 1.02 | 0 | 0 | 0 | |
26/03/2009 |
1.02
|
28,840 | 1.03 | 1.05 | 1.02 | 0 | 0 | 0 | |
25/03/2009 |
1.03
|
15,980 | 1.05 | 1.06 | 1.02 | 1,000 | 0 | 0 | |
24/03/2009 |
1.05
|
27,930 | 1.01 | 1.05 | 1.00 | 0 | 0 | 0 | |
23/03/2009 |
1.01
|
9,720 | 1.02 | 1.02 | 1.00 | 0 | 0 | 0 | |
20/03/2009 |
1.02
|
14,530 | 1.01 | 1.04 | 1.02 | 6,000 | 2,000 | 0 | |
19/03/2009 |
1.01
|
90,940 | 0.98 | 1.02 | 1.01 | 0 | 5,000 | 0 | |
18/03/2009 |
0.98
|
13,790 | 0.97 | 0.99 | 0.97 | 50 | 3,000 | 0 | |
17/03/2009 |
0.97
|
23,050 | 0.96 | 0.98 | 0.96 | 0 | 0 | 0 | |
16/03/2009 |
0.96
|
5,680 | 0.97 | 0.99 | 0.96 | 0 | 0 | 0 | |
13/03/2009 |
0.97
|
2,660 | 0.96 | 0.98 | 0.96 | 400 | 0 | 0 | |
12/03/2009 |
0.96
|
3,490 | 0.99 | 0.99 | 0.96 | 200 | 0 | 0 | |
11/03/2009 |
0.99
|
15,900 | 0.96 | 1.00 | 0.98 | 0 | 0 | 0 | |
10/03/2009 |
0.96
|
35,830 | 0.95 | 0.96 | 0.95 | 0 | 0 | 0 | |
09/03/2009 |
0.95
|
2,150 | 0.97 | 0.97 | 0.95 | 0 | 0 | 0 | |
06/03/2009 |
0.97
|
5,290 | 0.97 | 0.97 | 0.96 | 0 | 0 | 0 | |
05/03/2009 |
0.97
|
3,750 | 0.96 | 0.98 | 0.96 | 0 | 0 | 0 | |
04/03/2009 |
0.96
|
1,230 | 0.96 | 0.97 | 0.95 | 0 | 0 | 0 | |
03/03/2009 |
0.96
|
2,650 | 0.95 | 0.97 | 0.96 | 0 | 0 | 0 | |
02/03/2009 |
0.95
|
3,690 | 0.95 | 0.96 | 0.95 | 0 | 0 | 0 | |
27/02/2009 |
0.95
|
1,110 | 0.91 | 0.95 | 0.95 | 0 | 0 | 0 | |
26/02/2009 |
0.91
|
6,660 | 0.94 | 0.97 | 0.90 | 0 | 1,000 | 0 | |
25/02/2009 |
0.94
|
19,850 | 0.90 | 0.94 | 0.93 | 0 | 0 | 0 | |
24/02/2009 |
0.90
|
6,140 | 0.94 | 0.94 | 0.90 | 0 | 0 | 0 | |
23/02/2009 |
0.94
|
14,600 | 0.97 | 0.97 | 0.94 | 0 | 0 | 0 | |
20/02/2009 |
0.97
|
7,200 | 0.98 | 0.98 | 0.97 | 0 | 0 | 0 | |
19/02/2009 |
0.98
|
20,330 | 0.99 | 0.99 | 0.96 | 0 | 0 | 0 | |
18/02/2009 |
0.99
|
5,320 | 1.03 | 1.03 | 0.99 | 0 | 0 | 0 | |
17/02/2009 |
1.03
|
1,980 | 1.04 | 1.04 | 1.00 | 0 | 0 | 0 | |
16/02/2009 |
1.04
|
5,400 | 1.08 | 1.08 | 1.04 | 0 | 0 | 0 | |
13/02/2009 |
1.08
|
7,020 | 1.07 | 1.08 | 1.02 | 0 | 0 | 0 | |
12/02/2009 |
1.07
|
7,360 | 1.03 | 1.07 | 1.03 | 0 | 0 | 0 | |
11/02/2009 |
1.03
|
20,050 | 1.05 | 1.05 | 1.00 | 0 | 0 | 0 | |
10/02/2009 |
1.05
|
5,160 | 1.11 | 1.11 | 1.05 | 0 | 0 | 0 | |
09/02/2009: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
09/02/2009 |
1.11
|
6,740 | 1.11 | 1.12 | 1.10 | 0 | 0 | 0 |