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) |
0 | 0% | 4,800 | 2,300 | 0.1 |
27.50
31.50
29.50
|
2 tháng
(2024-07-22) |
0.50 | 1.72% | 9,400 | 2,600 | 0.1 |
27.50
32
29.50
|
3 tháng
(2024-06-21) |
-0.50 | -1.67% | 21,400 | 2,400 | 0.1 |
27.50
32
29.50
|
6 tháng
(2024-03-25) |
1.30 | 4.61% | 33,500 | -600 | -0.0 |
27.50
32
29.50
|
12 tháng
(2023-09-25) |
0.01 | 0.03% | 111,100 | -11,900 | -0.4 |
23.69
32
29.50
|
24 tháng
(2022-09-30) |
9.11 | 44.67% | 206,462 | -17,300 | -0.5 |
16.27
32
29.50
|
36 tháng
(2021-10-05) |
11.18 | 61.01% | 284,817 | -43,830 | -1.7 |
15.77
32
29.50
|
60 tháng
(2019-10-16) |
19.11 | 183.85% | 515,440 | -41,530 | -1.7 |
7.03
32
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2009 |
3.06
|
1,200 | 2.92 | 3.06 | 2.97 | 0 | 0 | 0 | |
19/11/2009 |
2.92
|
2,600 | 2.97 | 2.97 | 2.85 | 0 | 2,000 | 0 | |
18/11/2009 |
2.97
|
1,700 | 3.08 | 3.08 | 2.97 | 0 | 0 | 0 | |
17/11/2009 |
3.08
|
2,200 | 2.97 | 3.08 | 2.97 | 0 | 0 | 0 | |
16/11/2009 |
2.97
|
1,900 | 3.03 | 3.03 | 2.84 | 0 | 0 | 0 | |
13/11/2009 |
3.03
|
2,300 | 3.25 | 3.25 | 3.03 | 0 | 0 | 0 | |
12/11/2009 |
3.25
|
1,700 | 3.49 | 3.49 | 3.25 | 0 | 0 | 0 | |
11/11/2009 |
3.49
|
200 | 3.74 | 3.74 | 3.49 | 0 | 0 | 0 | |
10/11/2009 |
3.74
|
0 | 3.59 | 3.74 | 3.74 | 0 | 0 | 0 | |
09/11/2009 |
3.59
|
400 | 3.63 | 3.89 | 3.59 | 0 | 0 | 0 | |
06/11/2009 |
3.63
|
200 | 3.87 | 3.87 | 3.63 | 0 | 0 | 0 | |
05/11/2009 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
04/11/2009 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
03/11/2009 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
02/11/2009 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
30/10/2009 |
3.87
|
200 | 3.99 | 3.99 | 3.87 | 0 | 0 | 0 | |
29/10/2009 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
28/10/2009 |
3.99
|
100 | 4.27 | 4.27 | 3.99 | 0 | 0 | 0 | |
27/10/2009 |
4.27
|
1,700 | 4.28 | 4.56 | 4.27 | 0 | 0 | 0 | |
26/10/2009 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
23/10/2009 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
22/10/2009 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
21/10/2009 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
20/10/2009 |
4.28
|
200 | 4.14 | 4.28 | 4.28 | 0 | 0 | 0 | |
19/10/2009 |
4.14
|
5,400 | 3.99 | 4.15 | 3.99 | 0 | 0 | 0 | |
16/10/2009 |
3.99
|
3,100 | 3.83 | 4.08 | 3.82 | 1,700 | 0 | 0 | |
15/10/2009 |
3.83
|
0 | 3.75 | 3.83 | 3.83 | 0 | 0 | 0 | |
14/10/2009 |
3.75
|
1,900 | 3.67 | 3.88 | 3.75 | 500 | 0 | 0 | |
13/10/2009 |
3.67
|
0 | 3.66 | 3.67 | 3.67 | 0 | 0 | 0 | |
12/10/2009 |
3.66
|
500 | 3.66 | 3.67 | 3.66 | 0 | 0 | 0 | |
09/10/2009 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
08/10/2009 |
3.66
|
0 | 3.76 | 3.66 | 3.66 | 0 | 0 | 0 | |
07/10/2009 |
3.76
|
500 | 3.60 | 3.76 | 3.60 | 0 | 0 | 0 | |
06/10/2009 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
05/10/2009 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
02/10/2009 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
01/10/2009 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
30/09/2009 |
3.60
|
0 | 3.63 | 3.60 | 3.60 | 0 | 0 | 0 | |
29/09/2009 |
3.63
|
600 | 3.64 | 3.64 | 3.59 | 0 | 0 | 0 | |
28/09/2009 |
3.64
|
300 | 3.41 | 3.64 | 3.43 | 0 | 0 | 0 | |
25/09/2009 |
3.41
|
2,400 | 3.41 | 3.42 | 3.41 | 0 | 0 | 0 | |
24/09/2009 |
3.41
|
1,900 | 3.32 | 3.55 | 3.31 | 0 | 0 | 0 | |
23/09/2009 |
3.32
|
100 | 3.31 | 3.32 | 3.32 | 0 | 0 | 0 | |
22/09/2009 |
3.31
|
3,000 | 3.11 | 3.32 | 3.06 | 0 | 0 | 0 | |
21/09/2009 |
3.11
|
8,700 | 2.92 | 3.11 | 3.08 | 0 | 0 | 0 | |
18/09/2009 |
2.92
|
1,000 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
17/09/2009 |
2.92
|
700 | 3.14 | 3.14 | 2.92 | 0 | 0 | 0 | |
16/09/2009 |
3.14
|
200 | 2.97 | 3.14 | 3.14 | 0 | 0 | 0 | |
15/09/2009 |
2.97
|
100 | 2.89 | 2.97 | 2.97 | 0 | 0 | 0 | |
14/09/2009 |
2.89
|
900 | 2.97 | 2.97 | 2.52 | 0 | 0 | 0 | |
11/09/2009 |
2.97
|
2,600 | 2.78 | 2.97 | 2.58 | 1,700 | 700 | 0 | |
10/09/2009 |
2.78
|
3,800 | 2.76 | 2.79 | 2.74 | 3,600 | 0 | 0 | |
09/09/2009 |
2.76
|
300 | 2.83 | 2.83 | 2.53 | 0 | 0 | 0 | |
08/09/2009 |
2.83
|
700 | 2.76 | 2.83 | 2.62 | 600 | 0 | 0 | |
07/09/2009 |
2.76
|
6,200 | 2.75 | 2.85 | 2.74 | 6,000 | 0 | 0 | |
04/09/2009 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
03/09/2009 |
2.75
|
200 | 2.71 | 2.75 | 2.75 | 0 | 0 | 0 | |
01/09/2009 |
2.71
|
100 | 2.61 | 2.71 | 2.71 | 0 | 0 | 0 | |
31/08/2009 |
2.61
|
1,000 | 2.51 | 2.61 | 2.57 | 0 | 0 | 0 | |
28/08/2009 |
2.51
|
10,000 | 2.40 | 2.51 | 2.45 | 9,800 | 0 | 0 | |
27/08/2009 |
2.40
|
200 | 2.38 | 2.40 | 2.40 | 0 | 0 | 0 | |
26/08/2009 |
2.38
|
400 | 2.24 | 2.38 | 2.28 | 0 | 0 | 0 | |
25/08/2009 |
2.24
|
1,600 | 2.22 | 2.24 | 2.24 | 0 | 0 | 0 | |
24/08/2009 |
2.22
|
200 | 2.21 | 2.22 | 2.22 | 0 | 0 | 0 | |
21/08/2009 |
2.21
|
600 | 2.08 | 2.21 | 2.06 | 0 | 0 | 0 | |
20/08/2009 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
19/08/2009 |
2.08
|
1,200 | 2.05 | 2.08 | 2.08 | 0 | 0 | 0 | |
18/08/2009 |
2.05
|
200 | 2.12 | 2.12 | 2.05 | 0 | 0 | 0 | |
17/08/2009 |
2.12
|
600 | 2.26 | 2.26 | 2.12 | 0 | 0 | 0 | |
14/08/2009 |
2.26
|
1,500 | 2.37 | 2.37 | 2.26 | 1,000 | 0 | 0 | |
13/08/2009: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
13/08/2009 |
2.37
|
100 | 2.30 | 2.37 | 2.37 | 0 | 0 | 0 | |
12/08/2009 |
2.30
|
0 | 2.09 | 2.30 | 2.30 | 0 | 0 | 0 | |
11/08/2009 |
2.09
|
500 | 2.20 | 2.36 | 2.09 | 0 | 0 | 0 | |
10/08/2009 |
2.20
|
100 | 2.25 | 2.25 | 2.20 | 0 | 0 | 0 | |
07/08/2009 |
2.25
|
1,200 | 2.11 | 2.25 | 2.06 | 0 | 0 | 0 | |
06/08/2009 |
2.11
|
400 | 2.26 | 2.26 | 2.11 | 0 | 0 | 0 | |
05/08/2009 |
2.26
|
200 | 2.40 | 2.40 | 2.26 | 0 | 0 | 0 | |
04/08/2009 |
2.40
|
4,000 | 2.43 | 2.43 | 2.40 | 4,000 | 0 | 0 | |
03/08/2009 |
2.43
|
12,600 | 2.43 | 2.48 | 2.37 | 8,000 | 0 | 0 | |
31/07/2009 |
2.43
|
100 | 2.29 | 2.43 | 2.43 | 0 | 0 | 0 | |
30/07/2009 |
2.29
|
2,100 | 2.46 | 2.46 | 2.29 | 0 | 0 | 0 | |
29/07/2009 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
28/07/2009 |
2.46
|
100 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
27/07/2009 |
2.46
|
100 | 2.47 | 2.47 | 2.46 | 0 | 0 | 0 | |
24/07/2009 |
2.47
|
5,400 | 2.41 | 2.48 | 2.37 | 0 | 0 | 0 | |
23/07/2009 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
22/07/2009 |
2.41
|
100 | 2.22 | 2.41 | 2.41 | 0 | 0 | 0 | |
21/07/2009 |
2.22
|
600 | 2.38 | 2.55 | 2.22 | 0 | 0 | 0 | |
20/07/2009 |
2.38
|
100 | 2.24 | 2.38 | 2.38 | 0 | 0 | 0 | |
17/07/2009 |
2.24
|
0 | 2.08 | 2.24 | 2.24 | 0 | 0 | 0 | |
16/07/2009 |
2.08
|
200 | 2.24 | 2.39 | 2.08 | 0 | 0 | 0 | |
15/07/2009 |
2.24
|
3,300 | 2.40 | 2.41 | 2.24 | 0 | 0 | 0 | |
14/07/2009 |
2.40
|
100 | 2.58 | 2.58 | 2.40 | 0 | 0 | 0 | |
13/07/2009 |
2.58
|
100 | 2.44 | 2.58 | 2.58 | 0 | 0 | 0 | |
10/07/2009 |
2.44
|
100 | 2.29 | 2.44 | 2.44 | 0 | 0 | 0 | |
09/07/2009 |
2.29
|
100 | 2.14 | 2.29 | 2.29 | 0 | 0 | 0 | |
08/07/2009 |
2.14
|
1,200 | 2.29 | 2.29 | 2.14 | 0 | 0 | 0 | |
07/07/2009 |
2.29
|
100 | 2.20 | 2.29 | 2.29 | 0 | 0 | 0 | |
06/07/2009 |
2.20
|
100 | 2.06 | 2.20 | 2.20 | 0 | 0 | 0 | |
03/07/2009 |
2.06
|
1,800 | 2.22 | 2.30 | 2.06 | 0 | 0 | 0 |