Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
0.48 | 4.79% | 35,400 | 0 | 0 |
9.74
11.25
10.70
|
2 tháng
(2025-05-09) |
0.39 | 3.82% | 40,400 | 0 | 0 |
9.74
11.25
10.70
|
3 tháng
(2025-04-09) |
0.39 | 3.82% | 50,800 | 0 | 0 |
9.74
11.25
10.70
|
6 tháng
(2025-01-09) |
-0.46 | -4.17% | 129,393 | 0 | 0 |
9.45
11.25
10.70
|
12 tháng
(2024-07-15) |
-0.27 | -2.50% | 290,831 | -2,600 | -0.0 |
9.17
11.63
10.70
|
24 tháng
(2023-07-19) |
0.15 | 1.40% | 521,786 | -7,106 | -0.1 |
9.17
17.18
10.70
|
36 tháng
(2022-07-25) |
-0.90 | -7.79% | 1,556,892 | -26,589 | -0.3 |
9.17
17.18
10.70
|
60 tháng
(2020-08-03) |
-6.26 | -37.15% | 2,050,043 | -28,806 | -0.3 |
9.17
18.13
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/01/2009 |
1.68
|
560 | 1.76 | 1.76 | 1.68 | 0 | 0 | 0 | |
20/01/2009 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 | |
19/01/2009 |
1.76
|
410 | 1.68 | 1.76 | 1.63 | 0 | 0 | 0 | |
16/01/2009 |
1.68
|
610 | 1.61 | 1.68 | 1.61 | 0 | 0 | 0 | |
15/01/2009 |
1.61
|
1,220 | 1.63 | 1.71 | 1.61 | 0 | 0 | 0 | |
14/01/2009 |
1.63
|
360 | 1.67 | 1.67 | 1.63 | 0 | 0 | 0 | |
13/01/2009 |
1.67
|
100 | 1.74 | 1.74 | 1.67 | 0 | 0 | 0 | |
12/01/2009 |
1.74
|
110 | 1.81 | 1.81 | 1.74 | 0 | 0 | 0 | |
09/01/2009 |
1.81
|
7,810 | 1.74 | 1.81 | 1.80 | 0 | 0 | 0 | |
08/01/2009 |
1.74
|
1,000 | 1.66 | 1.74 | 1.68 | 0 | 0 | 0 | |
07/01/2009 |
1.66
|
890 | 1.58 | 1.66 | 1.66 | 0 | 0 | 0 | |
06/01/2009 |
1.58
|
3,890 | 1.51 | 1.58 | 1.51 | 0 | 0 | 0 | |
05/01/2009 |
1.51
|
100 | 1.58 | 1.58 | 1.51 | 0 | 0 | 0 | |
02/01/2009 |
1.58
|
170 | 1.59 | 1.59 | 1.58 | 0 | 0 | 0 | |
31/12/2008 |
1.59
|
80 | 1.61 | 1.61 | 1.59 | 0 | 0 | 0 | |
30/12/2008 |
1.61
|
1,120 | 1.66 | 1.70 | 1.61 | 0 | 0 | 0 | |
29/12/2008 |
1.66
|
500 | 1.58 | 1.66 | 1.66 | 0 | 0 | 0 | |
26/12/2008 |
1.58
|
90 | 1.63 | 1.63 | 1.58 | 0 | 0 | 0 | |
25/12/2008 |
1.63
|
290 | 1.68 | 1.68 | 1.63 | 0 | 0 | 0 | |
24/12/2008 |
1.68
|
550 | 1.63 | 1.68 | 1.68 | 0 | 0 | 0 | |
23/12/2008 |
1.63
|
560 | 1.57 | 1.64 | 1.63 | 0 | 0 | 0 | |
22/12/2008 |
1.57
|
1,230 | 1.50 | 1.57 | 1.50 | 0 | 0 | 0 | |
19/12/2008 |
1.50
|
300 | 1.50 | 1.50 | 1.50 | 300 | 0 | 0 | |
18/12/2008 |
1.50
|
10 | 1.44 | 1.50 | 1.50 | 0 | 0 | 0 | |
17/12/2008 |
1.44
|
310 | 1.41 | 1.44 | 1.41 | 0 | 0 | 0 | |
16/12/2008 |
1.41
|
1,010 | 1.44 | 1.44 | 1.41 | 0 | 0 | 0 | |
15/12/2008 |
1.44
|
210 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 | |
12/12/2008 |
1.44
|
50 | 1.37 | 1.44 | 1.44 | 0 | 0 | 0 | |
11/12/2008 |
1.37
|
2,500 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
10/12/2008 |
1.37
|
1,020 | 1.42 | 1.42 | 1.36 | 0 | 0 | 0 | |
09/12/2008 |
1.42
|
1,500 | 1.49 | 1.49 | 1.42 | 0 | 0 | 0 | |
08/12/2008 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
05/12/2008 |
1.49
|
3,210 | 1.49 | 1.53 | 1.49 | 0 | 0 | 0 | |
04/12/2008 |
1.49
|
1,510 | 1.57 | 1.57 | 1.49 | 0 | 0 | 0 | |
03/12/2008 |
1.57
|
590 | 1.64 | 1.64 | 1.57 | 0 | 0 | 0 | |
02/12/2008 |
1.64
|
10 | 1.71 | 1.71 | 1.64 | 0 | 0 | 0 | |
01/12/2008 |
1.71
|
640 | 1.79 | 1.79 | 1.71 | 0 | 440 | 0 | |
28/11/2008 |
1.79
|
1,270 | 1.88 | 1.97 | 1.79 | 0 | 790 | 0 | |
27/11/2008 |
1.88
|
530 | 1.97 | 1.97 | 1.88 | 0 | 0 | 0 | |
26/11/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
26/11/2008 |
1.97
|
30 | 1.88 | 1.97 | 1.89 | 0 | 0 | 0 | |
25/11/2008 |
1.88
|
110 | 1.79 | 1.88 | 1.76 | 0 | 0 | 0 | |
24/11/2008 |
1.79
|
20 | 1.85 | 1.94 | 1.79 | 0 | 0 | 0 | |
21/11/2008 |
1.85
|
30 | 1.79 | 1.85 | 1.85 | 0 | 0 | 0 | |
20/11/2008 |
1.79
|
10 | 1.85 | 1.85 | 1.79 | 0 | 0 | 0 | |
19/11/2008 |
1.85
|
730 | 1.92 | 1.92 | 1.85 | 0 | 0 | 0 | |
18/11/2008 |
1.92
|
750 | 1.95 | 1.98 | 1.92 | 0 | 0 | 0 | |
17/11/2008 |
1.95
|
2,470 | 1.98 | 1.98 | 1.95 | 0 | 0 | 0 | |
14/11/2008 |
1.98
|
10 | 1.94 | 1.98 | 1.98 | 0 | 0 | 0 | |
13/11/2008 |
1.94
|
2,870 | 1.92 | 1.94 | 1.92 | 0 | 0 | 0 | |
12/11/2008 |
1.92
|
2,310 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
11/11/2008 |
1.92
|
7,910 | 1.99 | 2.04 | 1.89 | 0 | 4,500 | 0 | |
10/11/2008 |
1.99
|
2,540 | 2.07 | 2.15 | 1.99 | 100 | 0 | 0 | |
07/11/2008 |
2.07
|
10 | 2.16 | 2.16 | 2.07 | 0 | 0 | 0 | |
06/11/2008 |
2.16
|
1,140 | 2.08 | 2.16 | 1.98 | 0 | 0 | 0 | |
05/11/2008 |
2.08
|
2,000 | 1.98 | 2.08 | 2.08 | 0 | 0 | 0 | |
04/11/2008 |
1.98
|
5,670 | 1.94 | 1.98 | 1.88 | 0 | 3,910 | 0 | |
03/11/2008 |
1.94
|
500 | 1.99 | 1.99 | 1.94 | 0 | 0 | 0 | |
31/10/2008 |
1.99
|
3,460 | 1.98 | 2.08 | 1.99 | 0 | 0 | 0 | |
30/10/2008 |
1.98
|
210 | 2.04 | 2.14 | 1.94 | 0 | 0 | 0 | |
29/10/2008 |
2.04
|
3,440 | 1.95 | 2.04 | 2.04 | 0 | 0 | 0 | |
28/10/2008 |
1.95
|
4,560 | 1.92 | 1.95 | 1.83 | 50 | 0 | 0 | |
27/10/2008 |
1.92
|
6,210 | 1.98 | 1.98 | 1.88 | 0 | 0 | 0 | |
24/10/2008 |
1.98
|
6,310 | 1.98 | 1.99 | 1.93 | 0 | 0 | 0 | |
23/10/2008 |
1.98
|
7,510 | 2.04 | 2.08 | 1.94 | 0 | 0 | 0 | |
22/10/2008 |
2.04
|
920 | 2.05 | 2.05 | 2.00 | 0 | 0 | 0 | |
21/10/2008 |
2.05
|
7,590 | 2.04 | 2.14 | 2.04 | 0 | 200 | 0 | |
20/10/2008 |
2.04
|
12,910 | 2.13 | 2.23 | 2.04 | 0 | 0 | 0 | |
17/10/2008 |
2.13
|
10,550 | 2.03 | 2.13 | 2.13 | 0 | 0 | 0 | |
16/10/2008 |
2.03
|
1,260 | 2.00 | 2.04 | 1.98 | 460 | 0 | 0 | |
15/10/2008 |
2.00
|
1,000 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
14/10/2008 |
2.00
|
20 | 1.92 | 2.00 | 2.00 | 0 | 0 | 0 | |
13/10/2008 |
1.92
|
6,270 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 | |
10/10/2008 |
1.98
|
880 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 | |
09/10/2008 |
1.98
|
2,410 | 2.02 | 2.11 | 1.98 | 0 | 0 | 0 | |
08/10/2008 |
2.02
|
3,940 | 2.10 | 2.10 | 2.00 | 0 | 0 | 0 | |
07/10/2008 |
2.10
|
3,090 | 2.10 | 2.10 | 2.00 | 0 | 0 | 0 | |
06/10/2008 |
2.10
|
4,610 | 2.10 | 2.10 | 2.00 | 0 | 0 | 0 | |
03/10/2008 |
2.10
|
8,070 | 2.19 | 2.19 | 2.10 | 0 | 0 | 0 | |
02/10/2008 |
2.19
|
110 | 2.10 | 2.19 | 2.10 | 0 | 0 | 0 | |
01/10/2008 |
2.10
|
5,800 | 2.08 | 2.10 | 2.08 | 500 | 0 | 0 | |
30/09/2008 |
2.08
|
6,200 | 2.18 | 2.18 | 2.08 | 0 | 0 | 0 | |
29/09/2008 |
2.18
|
8,960 | 2.23 | 2.26 | 2.18 | 100 | 0 | 0 | |
26/09/2008 |
2.23
|
1,220 | 2.14 | 2.23 | 2.16 | 0 | 0 | 0 | |
25/09/2008 |
2.14
|
5,760 | 2.11 | 2.21 | 2.05 | 0 | 0 | 0 | |
24/09/2008 |
2.11
|
5,100 | 2.21 | 2.21 | 2.11 | 0 | 0 | 0 | |
23/09/2008 |
2.21
|
1,460 | 2.21 | 2.31 | 2.21 | 0 | 0 | 0 | |
22/09/2008 |
2.21
|
270 | 2.11 | 2.21 | 2.04 | 0 | 0 | 0 | |
19/09/2008 |
2.11
|
790 | 2.02 | 2.11 | 2.02 | 0 | 0 | 0 | |
18/09/2008 |
2.02
|
9,210 | 2.11 | 2.11 | 2.02 | 1,510 | 0 | 0 | |
17/09/2008 |
2.11
|
5,870 | 2.23 | 2.23 | 2.11 | 0 | 0 | 0 | |
16/09/2008 |
2.23
|
10,270 | 2.23 | 2.23 | 2.11 | 1,000 | 0 | 0 | |
15/09/2008 |
2.23
|
2,220 | 2.14 | 2.23 | 2.05 | 200 | 0 | 0 | |
12/09/2008 |
2.14
|
8,710 | 2.25 | 2.35 | 2.14 | 0 | 0 | 0 | |
11/09/2008 |
2.25
|
6,690 | 2.25 | 2.34 | 2.14 | 0 | 0 | 0 | |
10/09/2008 |
2.25
|
8,280 | 2.35 | 2.41 | 2.25 | 0 | 3,040 | 0 | |
09/09/2008 |
2.35
|
7,680 | 2.31 | 2.41 | 2.35 | 0 | 0 | 0 | |
08/09/2008 |
2.31
|
22,130 | 2.40 | 2.40 | 2.29 | 0 | 5,000 | 0 | |
05/09/2008 |
2.40
|
21,550 | 2.29 | 2.40 | 2.29 | 0 | 0 | 0 | |
04/09/2008 |
2.29
|
6,280 | 2.29 | 2.35 | 2.29 | 0 | 0 | 0 | |
03/09/2008 |
2.29
|
10,660 | 2.19 | 2.29 | 2.29 | 0 | 6,880 | 0 |