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) |
0.10 | 1.41% | 104,000 | 0 | 0 |
7
7.20
7.20
|
2 tháng
(2024-07-22) |
-0.10 | -1.37% | 375,100 | 0 | 0 |
6.90
7.50
7.20
|
3 tháng
(2024-06-24) |
-1.30 | -15.29% | 773,600 | 0 | 0 |
6.90
8.50
7.20
|
6 tháng
(2024-03-25) |
-0.10 | -1.37% | 2,453,802 | 0 | 0 |
6.90
8.50
7.20
|
12 tháng
(2023-09-26) |
0.69 | 10.66% | 4,351,022 | 0 | 0 |
6.07
8.50
7.20
|
24 tháng
(2022-10-03) |
0.26 | 3.75% | 12,985,426 | -9,528 | -0.1 |
5.64
9.63
7.20
|
36 tháng
(2021-10-06) |
-2.46 | -25.45% | 27,006,824 | -11,260 | -0.1 |
5.64
15.93
7.20
|
60 tháng
(2019-10-17) |
0.30 | 4.36% | 34,732,724 | -9,810 | -0.1 |
4.72
15.93
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/03/2009 |
2.78
|
15,400 | 2.70 | 2.80 | 2.75 | 2,000 | 0 | 0 | |
06/03/2009 |
2.70
|
8,600 | 2.70 | 2.70 | 2.66 | 0 | 0 | 0 | |
05/03/2009 |
2.70
|
8,200 | 2.70 | 2.83 | 2.68 | 0 | 0 | 0 | |
04/03/2009 |
2.70
|
13,000 | 2.66 | 2.70 | 2.63 | 0 | 0 | 0 | |
03/03/2009 |
2.66
|
4,000 | 2.66 | 2.66 | 2.63 | 0 | 0 | 0 | |
02/03/2009 |
2.66
|
7,000 | 2.70 | 2.70 | 2.63 | 0 | 0 | 0 | |
27/02/2009 |
2.70
|
21,400 | 2.68 | 2.73 | 2.56 | 0 | 0 | 0 | |
26/02/2009 |
2.68
|
9,900 | 2.63 | 2.68 | 2.66 | 3,100 | 0 | 0 | |
25/02/2009 |
2.63
|
7,700 | 2.46 | 2.63 | 2.58 | 4,900 | 0 | 0 | |
24/02/2009 |
2.46
|
26,900 | 2.56 | 2.56 | 2.44 | 0 | 0 | 0 | |
23/02/2009 |
2.56
|
20,100 | 2.75 | 2.75 | 2.56 | 0 | 0 | 0 | |
20/02/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
20/02/2009 |
2.75
|
14,600 | 2.85 | 2.85 | 2.66 | 0 | 0 | 0 | |
19/02/2009 |
2.85
|
25,300 | 2.81 | 2.85 | 2.76 | 0 | 0 | 0 | |
18/02/2009 |
2.81
|
19,400 | 2.83 | 2.83 | 2.76 | 0 | 0 | 0 | |
17/02/2009 |
2.83
|
47,500 | 2.87 | 2.87 | 2.76 | 0 | 0 | 0 | |
16/02/2009 |
2.87
|
38,500 | 2.89 | 2.92 | 2.85 | 0 | 0 | 0 | |
13/02/2009 |
2.89
|
36,500 | 2.83 | 2.92 | 2.83 | 0 | 0 | 0 | |
12/02/2009 |
2.83
|
46,400 | 2.79 | 2.94 | 2.81 | 0 | 0 | 0 | |
11/02/2009 |
2.79
|
80,600 | 2.64 | 2.79 | 2.68 | 0 | 0 | 0 | |
10/02/2009 |
2.64
|
13,600 | 2.70 | 2.70 | 2.61 | 0 | 0 | 0 | |
09/02/2009 |
2.70
|
11,900 | 2.66 | 2.70 | 2.66 | 0 | 0 | 0 | |
06/02/2009 |
2.66
|
17,900 | 2.61 | 2.66 | 2.59 | 0 | 0 | 0 | |
05/02/2009 |
2.61
|
29,000 | 2.61 | 2.64 | 2.57 | 0 | 0 | 0 | |
04/02/2009 |
2.61
|
4,500 | 2.66 | 2.74 | 2.59 | 0 | 0 | 0 | |
03/02/2009 |
2.66
|
12,900 | 2.66 | 2.68 | 2.61 | 0 | 0 | 0 | |
02/02/2009 |
2.66
|
21,600 | 2.72 | 2.72 | 2.66 | 0 | 0 | 0 | |
23/01/2009 |
2.72
|
1,000 | 2.70 | 2.72 | 2.72 | 0 | 0 | 0 | |
22/01/2009 |
2.70
|
6,000 | 2.68 | 2.76 | 2.70 | 0 | 0 | 0 | |
21/01/2009 |
2.68
|
12,500 | 2.70 | 2.70 | 2.66 | 0 | 0 | 0 | |
20/01/2009 |
2.70
|
15,800 | 2.74 | 2.74 | 2.66 | 0 | 0 | 0 | |
19/01/2009 |
2.74
|
19,100 | 2.79 | 2.79 | 2.72 | 0 | 0 | 0 | |
16/01/2009 |
2.79
|
10,500 | 2.79 | 2.79 | 2.74 | 0 | 0 | 0 | |
15/01/2009 |
2.79
|
5,100 | 2.79 | 2.79 | 2.74 | 0 | 0 | 0 | |
14/01/2009 |
2.79
|
4,100 | 2.81 | 2.81 | 2.74 | 0 | 0 | 0 | |
13/01/2009 |
2.81
|
12,200 | 2.79 | 2.92 | 2.79 | 0 | 0 | 0 | |
12/01/2009 |
2.79
|
11,600 | 2.87 | 2.87 | 2.79 | 0 | 0 | 0 | |
09/01/2009 |
2.87
|
8,200 | 2.72 | 2.92 | 2.81 | 0 | 0 | 0 | |
08/01/2009 |
2.72
|
13,300 | 2.85 | 2.89 | 2.72 | 0 | 0 | 0 | |
07/01/2009 |
2.85
|
86,700 | 2.76 | 2.92 | 2.81 | 0 | 0 | 0 | |
06/01/2009 |
2.76
|
66,600 | 2.59 | 2.76 | 2.64 | 0 | 0 | 0 | |
05/01/2009 |
2.59
|
12,600 | 2.64 | 2.64 | 2.59 | 0 | 0 | 0 | |
02/01/2009 |
2.64
|
14,600 | 2.68 | 2.68 | 2.55 | 0 | 0 | 0 | |
31/12/2008 |
2.68
|
10,700 | 2.59 | 2.68 | 2.59 | 0 | 0 | 0 | |
30/12/2008 |
2.59
|
11,000 | 2.59 | 2.64 | 2.57 | 0 | 0 | 0 | |
29/12/2008 |
2.59
|
1,400 | 2.61 | 2.64 | 2.59 | 0 | 0 | 0 | |
26/12/2008 |
2.61
|
11,000 | 2.66 | 2.66 | 2.59 | 0 | 0 | 0 | |
25/12/2008 |
2.66
|
16,100 | 2.66 | 2.70 | 2.59 | 0 | 0 | 0 | |
24/12/2008 |
2.66
|
13,300 | 2.68 | 2.68 | 2.59 | 0 | 0 | 0 | |
23/12/2008 |
2.68
|
14,800 | 2.81 | 2.81 | 2.59 | 0 | 0 | 0 | |
22/12/2008 |
2.81
|
69,700 | 2.66 | 2.81 | 2.70 | 0 | 0 | 0 | |
19/12/2008 |
2.66
|
45,400 | 2.55 | 2.66 | 2.48 | 0 | 0 | 0 | |
18/12/2008 |
2.55
|
10,500 | 2.55 | 2.61 | 2.55 | 100 | 0 | 0 | |
17/12/2008 |
2.55
|
13,200 | 2.53 | 2.59 | 2.48 | 0 | 0 | 0 | |
16/12/2008 |
2.53
|
9,800 | 2.55 | 2.55 | 2.48 | 0 | 0 | 0 | |
15/12/2008 |
2.55
|
5,900 | 2.59 | 2.68 | 2.55 | 0 | 0 | 0 | |
12/12/2008 |
2.59
|
14,700 | 2.48 | 2.59 | 2.46 | 0 | 0 | 0 | |
11/12/2008 |
2.48
|
12,100 | 2.44 | 2.48 | 2.42 | 0 | 0 | 0 | |
10/12/2008 |
2.44
|
2,500 | 2.66 | 2.68 | 2.44 | 0 | 0 | 0 | |
09/12/2008 |
2.66
|
12,600 | 2.51 | 2.66 | 2.51 | 0 | 0 | 0 | |
08/12/2008 |
2.51
|
41,500 | 2.66 | 2.66 | 2.48 | 0 | 0 | 0 | |
05/12/2008 |
2.66
|
8,900 | 2.79 | 2.79 | 2.64 | 0 | 0 | 0 | |
04/12/2008 |
2.79
|
2,000 | 2.74 | 2.79 | 2.76 | 0 | 0 | 0 | |
03/12/2008 |
2.74
|
12,900 | 2.72 | 2.76 | 2.72 | 0 | 0 | 0 | |
02/12/2008 |
2.72
|
7,700 | 2.81 | 2.81 | 2.72 | 0 | 0 | 0 | |
01/12/2008 |
2.81
|
16,700 | 2.87 | 2.89 | 2.81 | 0 | 0 | 0 | |
28/11/2008 |
2.87
|
21,100 | 2.70 | 2.87 | 2.81 | 0 | 0 | 0 | |
27/11/2008 |
2.70
|
18,200 | 2.72 | 2.74 | 2.68 | 0 | 0 | 0 | |
26/11/2008 |
2.72
|
18,800 | 2.79 | 2.81 | 2.70 | 0 | 0 | 0 | |
25/11/2008 |
2.79
|
27,200 | 2.76 | 2.96 | 2.76 | 0 | 0 | 0 | |
24/11/2008 |
2.76
|
30,200 | 2.76 | 2.83 | 2.76 | 0 | 0 | 0 | |
21/11/2008 |
2.76
|
13,200 | 2.85 | 2.85 | 2.72 | 0 | 0 | 0 | |
20/11/2008 |
2.85
|
29,800 | 2.92 | 2.92 | 2.81 | 0 | 0 | 0 | |
19/11/2008 |
2.92
|
16,500 | 2.92 | 3.00 | 2.89 | 0 | 0 | 0 | |
18/11/2008 |
2.92
|
49,500 | 2.96 | 2.96 | 2.87 | 0 | 0 | 0 | |
17/11/2008 |
2.96
|
11,600 | 3.02 | 3.02 | 2.94 | 0 | 0 | 0 | |
14/11/2008 |
3.02
|
22,200 | 2.94 | 3.11 | 3.00 | 0 | 0 | 0 | |
13/11/2008 |
2.94
|
16,600 | 2.98 | 3.02 | 2.85 | 0 | 0 | 0 | |
12/11/2008 |
2.98
|
7,600 | 2.94 | 2.98 | 2.81 | 0 | 0 | 0 | |
11/11/2008 |
2.94
|
45,200 | 3.02 | 3.02 | 2.89 | 0 | 0 | 0 | |
10/11/2008 |
3.02
|
61,800 | 3.00 | 3.13 | 3.02 | 0 | 0 | 0 | |
07/11/2008 |
3.00
|
36,500 | 3.15 | 3.15 | 2.98 | 0 | 0 | 0 | |
06/11/2008 |
3.15
|
43,700 | 3.26 | 3.26 | 3.07 | 0 | 0 | 0 | |
05/11/2008 |
3.26
|
48,100 | 3.15 | 3.26 | 3.26 | 0 | 0 | 0 | |
04/11/2008 |
3.15
|
77,100 | 2.96 | 3.15 | 2.92 | 0 | 0 | 0 | |
03/11/2008 |
2.96
|
40,100 | 2.94 | 3.05 | 2.89 | 700 | 0 | 0 | |
31/10/2008 |
2.94
|
95,300 | 3.20 | 3.24 | 2.94 | 0 | 0 | 0 | |
30/10/2008 |
3.20
|
17,800 | 3.18 | 3.24 | 3.02 | 0 | 0 | 0 | |
29/10/2008 |
3.18
|
74,600 | 3.05 | 3.18 | 3.02 | 0 | 0 | 0 | |
28/10/2008 |
3.05
|
19,800 | 2.85 | 3.07 | 2.68 | 0 | 0 | 0 | |
27/10/2008 |
2.85
|
40,500 | 3.02 | 3.02 | 2.85 | 0 | 0 | 0 | |
24/10/2008 |
3.02
|
23,800 | 3.09 | 3.18 | 3.02 | 0 | 0 | 0 | |
23/10/2008 |
3.09
|
56,400 | 3.37 | 3.37 | 3.05 | 0 | 0 | 0 | |
22/10/2008 |
3.37
|
11,400 | 3.39 | 3.39 | 3.24 | 0 | 0 | 0 | |
21/10/2008 |
3.39
|
32,000 | 3.24 | 3.46 | 3.26 | 0 | 0 | 0 | |
20/10/2008 |
3.24
|
8,600 | 3.30 | 3.41 | 3.13 | 0 | 0 | 0 | |
17/10/2008 |
3.30
|
33,300 | 3.24 | 3.37 | 3.22 | 0 | 0 | 0 | |
16/10/2008 |
3.24
|
30,400 | 3.37 | 3.37 | 3.11 | 0 | 0 | 0 | |
15/10/2008 |
3.37
|
59,300 | 3.15 | 3.37 | 3.20 | 0 | 0 | 0 | |
14/10/2008 |
3.15
|
1,100 | 3.00 | 3.15 | 3.15 | 0 | 0 | 0 | |
13/10/2008 |
3.00
|
88,500 | 3.13 | 3.22 | 2.89 | 0 | 0 | 0 |