Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-2 | -4.08% | 54,600 | 0 | 0 |
47
50
47
|
2 tháng
(2024-07-22) |
-1 | -2.09% | 64,000 | -400 | -0.0 |
47
50.38
47
|
3 tháng
(2024-06-20) |
-0.71 | -1.48% | 99,900 | -400 | -0.0 |
47
50.38
47
|
6 tháng
(2024-03-22) |
1.25 | 2.72% | 219,100 | -400 | -0.0 |
42.67
50.62
47
|
12 tháng
(2023-09-25) |
6.35 | 15.61% | 305,000 | -472 | -0.0 |
37.85
50.62
47
|
24 tháng
(2022-09-29) |
6.28 | 15.43% | 734,398 | -19,372 | -0.8 |
36.86
50.62
47
|
36 tháng
(2021-10-04) |
10.07 | 27.26% | 966,582 | -11,080 | -0.5 |
35.25
50.62
47
|
60 tháng
(2019-10-15) |
24.86 | 112.33% | 1,823,852 | -24,305 | -0.9 |
19.43
50.62
47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2009 |
1.99
|
22,900 | 2.01 | 2.02 | 1.99 | 0 | 0 | 0 | |
19/11/2009 |
2.01
|
23,900 | 1.95 | 2.04 | 1.96 | 0 | 0 | 0 | |
18/11/2009 |
1.95
|
5,500 | 1.96 | 1.96 | 1.92 | 0 | 0 | 0 | |
17/11/2009 |
1.96
|
9,700 | 1.93 | 1.96 | 1.93 | 0 | 0 | 0 | |
16/11/2009 |
1.93
|
14,300 | 1.90 | 1.95 | 1.91 | 0 | 0 | 0 | |
13/11/2009 |
1.90
|
19,800 | 2.02 | 2.02 | 1.90 | 0 | 0 | 0 | |
12/11/2009 |
2.02
|
6,300 | 1.99 | 2.03 | 2.00 | 0 | 0 | 0 | |
11/11/2009 |
1.99
|
9,400 | 1.90 | 1.99 | 1.83 | 0 | 0 | 0 | |
10/11/2009 |
1.90
|
26,400 | 2.03 | 2.03 | 1.90 | 0 | 0 | 0 | |
09/11/2009 |
2.03
|
4,700 | 2.10 | 2.10 | 2.03 | 0 | 0 | 0 | |
06/11/2009 |
2.10
|
22,600 | 2.09 | 2.23 | 1.96 | 0 | 0 | 0 | |
05/11/2009 |
2.09
|
12,000 | 2.00 | 2.10 | 2.04 | 0 | 0 | 0 | |
04/11/2009 |
2.00
|
13,000 | 1.93 | 2.07 | 1.99 | 0 | 0 | 0 | |
03/11/2009 |
1.93
|
24,900 | 2.07 | 2.07 | 1.93 | 0 | 0 | 0 | |
02/11/2009 |
2.07
|
21,700 | 2.11 | 2.11 | 1.99 | 0 | 0 | 0 | |
30/10/2009 |
2.11
|
38,400 | 1.99 | 2.11 | 1.98 | 0 | 0 | 0 | |
29/10/2009 |
1.99
|
42,400 | 2.07 | 2.07 | 1.95 | 0 | 500 | 0 | |
28/10/2009 |
2.07
|
51,200 | 2.15 | 2.16 | 2.00 | 0 | 0 | 0 | |
27/10/2009 |
2.15
|
15,700 | 2.31 | 2.31 | 2.15 | 0 | 0 | 0 | |
26/10/2009 |
2.31
|
38,400 | 2.38 | 2.48 | 2.31 | 0 | 0 | 0 | |
23/10/2009 |
2.38
|
126,700 | 2.37 | 2.52 | 2.27 | 0 | 100 | 0 | |
22/10/2009 |
2.37
|
115,700 | 2.32 | 2.37 | 2.32 | 0 | 0 | 0 | |
21/10/2009 |
2.32
|
151,900 | 2.21 | 2.35 | 2.07 | 0 | 0 | 0 | |
20/10/2009 |
2.21
|
324,000 | 2.10 | 2.21 | 2.19 | 0 | 0 | 0 | |
19/10/2009 |
2.10
|
62,100 | 2.15 | 2.15 | 2.07 | 0 | 0 | 0 | |
16/10/2009 |
2.15
|
39,500 | 2.26 | 2.41 | 2.15 | 0 | 0 | 0 | |
15/10/2009 |
2.26
|
194,100 | 2.17 | 2.26 | 2.21 | 0 | 7,000 | 0 | |
14/10/2009 |
2.17
|
124,100 | 2.04 | 2.17 | 2.01 | 0 | 18,900 | 0 | |
13/10/2009 |
2.04
|
305,000 | 1.92 | 2.04 | 1.99 | 0 | 0 | 0 | |
12/10/2009 |
1.92
|
23,800 | 1.83 | 1.92 | 1.92 | 0 | 0 | 0 | |
09/10/2009 |
1.83
|
143,800 | 1.73 | 1.83 | 1.71 | 25,900 | 0 | 0 | |
08/10/2009 |
1.73
|
16,000 | 1.71 | 1.73 | 1.69 | 0 | 0 | 0 | |
07/10/2009 |
1.71
|
28,200 | 1.70 | 1.76 | 1.70 | 0 | 0 | 0 | |
06/10/2009 |
1.70
|
47,300 | 1.70 | 1.73 | 1.68 | 0 | 0 | 0 | |
05/10/2009 |
1.70
|
33,400 | 1.69 | 1.77 | 1.69 | 0 | 0 | 0 | |
02/10/2009 |
1.69
|
19,700 | 1.69 | 1.70 | 1.61 | 0 | 0 | 0 | |
01/10/2009 |
1.69
|
16,700 | 1.73 | 1.73 | 1.69 | 0 | 0 | 0 | |
30/09/2009 |
1.73
|
14,300 | 1.73 | 1.74 | 1.70 | 0 | 0 | 0 | |
29/09/2009 |
1.73
|
22,800 | 1.73 | 1.73 | 1.71 | 0 | 0 | 0 | |
28/09/2009 |
1.73
|
15,800 | 1.74 | 1.76 | 1.65 | 0 | 0 | 0 | |
25/09/2009 |
1.74
|
24,200 | 1.73 | 1.74 | 1.62 | 0 | 0 | 0 | |
24/09/2009 |
1.73
|
6,300 | 1.74 | 1.74 | 1.69 | 0 | 0 | 0 | |
23/09/2009 |
1.74
|
21,000 | 1.75 | 1.76 | 1.73 | 0 | 0 | 0 | |
22/09/2009 |
1.75
|
23,200 | 1.75 | 1.76 | 1.74 | 0 | 0 | 0 | |
21/09/2009 |
1.75
|
16,200 | 1.75 | 1.76 | 1.74 | 0 | 0 | 0 | |
18/09/2009 |
1.75
|
8,900 | 1.76 | 1.76 | 1.74 | 0 | 0 | 0 | |
17/09/2009 |
1.76
|
11,300 | 1.78 | 1.79 | 1.74 | 0 | 0 | 0 | |
16/09/2009 |
1.78
|
58,200 | 1.73 | 1.79 | 1.73 | 0 | 0 | 0 | |
15/09/2009 |
1.73
|
42,600 | 1.73 | 1.75 | 1.71 | 0 | 0 | 0 | |
14/09/2009 |
1.73
|
27,100 | 1.71 | 1.74 | 1.71 | 0 | 0 | 0 | |
11/09/2009 |
1.71
|
9,100 | 1.73 | 1.74 | 1.71 | 0 | 0 | 0 | |
10/09/2009 |
1.73
|
12,800 | 1.71 | 1.74 | 1.70 | 0 | 0 | 0 | |
09/09/2009 |
1.71
|
33,100 | 1.73 | 1.74 | 1.62 | 0 | 0 | 0 | |
08/09/2009 |
1.73
|
10,300 | 1.69 | 1.74 | 1.71 | 0 | 0 | 0 | |
07/09/2009 |
1.69
|
12,600 | 1.70 | 1.71 | 1.69 | 0 | 0 | 0 | |
04/09/2009 |
1.70
|
23,400 | 1.73 | 1.75 | 1.68 | 0 | 0 | 0 | |
03/09/2009 |
1.73
|
13,900 | 1.76 | 1.76 | 1.73 | 0 | 0 | 0 | |
01/09/2009 |
1.76
|
18,300 | 1.78 | 1.78 | 1.75 | 0 | 0 | 0 | |
31/08/2009 |
1.78
|
27,300 | 1.78 | 1.78 | 1.74 | 0 | 0 | 0 | |
28/08/2009 |
1.78
|
9,300 | 1.77 | 1.82 | 1.73 | 0 | 0 | 0 | |
27/08/2009: Cổ tức tiền mặt tỉ lệ: 2.25% Cổ tức tiền mặt tỉ lệ: 7.75% | |||||||||
27/08/2009 |
1.77
|
57,200 | 1.75 | 1.77 | 1.70 | 0 | 0 | 0 | |
26/08/2009 |
1.75
|
34,700 | 1.75 | 1.76 | 1.71 | 0 | 0 | 0 | |
25/08/2009 |
1.75
|
10,100 | 1.79 | 1.79 | 1.72 | 0 | 0 | 0 | |
24/08/2009 |
1.79
|
23,700 | 1.78 | 1.81 | 1.78 | 0 | 0 | 0 | |
21/08/2009 |
1.78
|
77,100 | 1.87 | 1.89 | 1.76 | 0 | 400 | 0 | |
20/08/2009 |
1.87
|
37,800 | 1.88 | 1.96 | 1.86 | 0 | 0 | 0 | |
19/08/2009 |
1.88
|
78,600 | 1.78 | 1.88 | 1.84 | 0 | 0 | 0 | |
18/08/2009 |
1.78
|
69,500 | 1.65 | 1.78 | 1.71 | 0 | 0 | 0 | |
17/08/2009 |
1.65
|
12,800 | 1.64 | 1.71 | 1.64 | 0 | 0 | 0 | |
14/08/2009 |
1.64
|
30,300 | 1.62 | 1.64 | 1.60 | 0 | 0 | 0 | |
13/08/2009 |
1.62
|
9,900 | 1.61 | 1.62 | 1.60 | 0 | 0 | 0 | |
12/08/2009 |
1.61
|
7,700 | 1.65 | 1.65 | 1.60 | 0 | 0 | 0 | |
11/08/2009 |
1.65
|
16,100 | 1.60 | 1.65 | 1.60 | 0 | 0 | 0 | |
10/08/2009 |
1.60
|
43,600 | 1.59 | 1.61 | 1.56 | 0 | 0 | 0 | |
07/08/2009 |
1.59
|
8,100 | 1.60 | 1.60 | 1.57 | 0 | 0 | 0 | |
06/08/2009 |
1.60
|
11,500 | 1.60 | 1.60 | 1.57 | 0 | 0 | 0 | |
05/08/2009 |
1.60
|
25,900 | 1.56 | 1.60 | 1.56 | 0 | 0 | 0 | |
04/08/2009 |
1.56
|
8,700 | 1.56 | 1.57 | 1.55 | 0 | 0 | 0 | |
03/08/2009 |
1.56
|
12,700 | 1.51 | 1.58 | 1.51 | 0 | 0 | 0 | |
31/07/2009 |
1.51
|
8,300 | 1.54 | 1.54 | 1.49 | 1,000 | 0 | 0 | |
30/07/2009 |
1.54
|
25,800 | 1.55 | 1.55 | 1.47 | 0 | 0 | 0 | |
29/07/2009 |
1.55
|
8,200 | 1.56 | 1.60 | 1.49 | 0 | 0 | 0 | |
28/07/2009 |
1.56
|
7,400 | 1.55 | 1.56 | 1.56 | 0 | 0 | 0 | |
27/07/2009 |
1.55
|
11,200 | 1.63 | 1.65 | 1.55 | 0 | 0 | 0 | |
24/07/2009 |
1.63
|
39,200 | 1.56 | 1.63 | 1.58 | 0 | 0 | 0 | |
23/07/2009 |
1.56
|
3,700 | 1.52 | 1.56 | 1.47 | 0 | 0 | 0 | |
22/07/2009 |
1.52
|
4,100 | 1.49 | 1.55 | 1.52 | 0 | 0 | 0 | |
21/07/2009 |
1.49
|
1,400 | 1.49 | 1.49 | 1.47 | 0 | 0 | 0 | |
20/07/2009 |
1.49
|
7,900 | 1.52 | 1.52 | 1.49 | 0 | 0 | 0 | |
17/07/2009 |
1.52
|
17,400 | 1.55 | 1.55 | 1.51 | 1,100 | 0 | 0 | |
16/07/2009 |
1.55
|
14,100 | 1.54 | 1.56 | 1.54 | 0 | 0 | 0 | |
15/07/2009 |
1.54
|
9,100 | 1.51 | 1.58 | 1.52 | 0 | 0 | 0 | |
14/07/2009 |
1.51
|
11,400 | 1.55 | 1.55 | 1.51 | 0 | 0 | 0 | |
13/07/2009 |
1.55
|
6,700 | 1.60 | 1.60 | 1.55 | 0 | 0 | 0 | |
10/07/2009 |
1.60
|
1,100 | 1.55 | 1.65 | 1.60 | 0 | 0 | 0 | |
09/07/2009 |
1.55
|
19,200 | 1.60 | 1.60 | 1.55 | 0 | 0 | 0 | |
08/07/2009 |
1.60
|
5,400 | 1.51 | 1.60 | 1.47 | 0 | 0 | 0 | |
07/07/2009 |
1.51
|
2,900 | 1.57 | 1.57 | 1.51 | 0 | 0 | 0 | |
06/07/2009 |
1.57
|
1,200 | 1.52 | 1.59 | 1.50 | 0 | 0 | 0 | |
03/07/2009 |
1.52
|
4,300 | 1.52 | 1.52 | 1.49 | 0 | 0 | 0 |