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) |
-0.05 | -0.11% | 93,300 | 3,100 | 0.1 |
43.30
44.90
44.90
|
2 tháng
(2024-07-22) |
-4 | -8.33% | 226,600 | 800 | 0.0 |
43.30
48
44.90
|
3 tháng
(2024-06-21) |
-2.90 | -6.18% | 374,700 | 6,830 | 0.3 |
43.30
48
44.90
|
6 tháng
(2024-03-25) |
6.85 | 18.45% | 873,700 | 6,630 | 0.3 |
36.58
49.40
44.90
|
12 tháng
(2023-09-25) |
12.05 | 37.72% | 1,604,400 | -72,870 | -2.7 |
31.35
49.40
44.90
|
24 tháng
(2022-09-30) |
14.67 | 49.99% | 3,474,800 | 22,540 | 3.4 |
25.65
49.40
44.90
|
36 tháng
(2021-10-05) |
17.30 | 64.78% | 6,975,500 | 109,525 | 7.6 |
25.65
49.40
44.90
|
60 tháng
(2019-10-16) |
23.67 | 116.43% | 14,901,700 | -540,945 | -11.8 |
14.89
49.40
44.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2009 |
3.00
|
26,930 | 3.11 | 3.16 | 3.00 | 0 | 0 | 0 | |
30/06/2009 |
3.11
|
17,910 | 3.24 | 3.24 | 3.11 | 0 | 0 | 0 | |
29/06/2009 |
3.24
|
10,550 | 3.16 | 3.27 | 3.16 | 0 | 0 | 0 | |
26/06/2009 |
3.16
|
29,110 | 3.32 | 3.40 | 3.16 | 0 | 0 | 0 | |
25/06/2009 |
3.32
|
2,490 | 3.40 | 3.40 | 3.32 | 0 | 0 | 0 | |
24/06/2009 |
3.40
|
28,420 | 3.24 | 3.40 | 3.24 | 0 | 150 | 0 | |
23/06/2009 |
3.24
|
34,820 | 3.32 | 3.32 | 3.16 | 0 | 0 | 0 | |
22/06/2009 |
3.32
|
23,600 | 3.48 | 3.48 | 3.30 | 0 | 0 | 0 | |
19/06/2009 |
3.48
|
12,020 | 3.40 | 3.54 | 3.40 | 0 | 0 | 0 | |
18/06/2009 |
3.40
|
32,040 | 3.35 | 3.49 | 3.35 | 100 | 0 | 0 | |
17/06/2009 |
3.35
|
102,940 | 3.43 | 3.43 | 3.27 | 0 | 0 | 0 | |
16/06/2009 |
3.43
|
15,790 | 3.60 | 3.60 | 3.43 | 0 | 0 | 0 | |
15/06/2009 |
3.60
|
34,460 | 3.79 | 3.79 | 3.60 | 0 | 0 | 0 | |
12/06/2009 |
3.79
|
22,170 | 3.90 | 3.95 | 3.79 | 0 | 3,000 | 0 | |
11/06/2009 |
3.90
|
33,240 | 3.73 | 3.90 | 3.68 | 0 | 40 | 0 | |
10/06/2009 |
3.73
|
52,360 | 3.92 | 3.92 | 3.73 | 800 | 1,000 | 0 | |
09/06/2009 |
3.92
|
98,920 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 | |
08/06/2009 |
4.06
|
39,250 | 3.87 | 4.06 | 4.05 | 0 | 500 | 0 | |
05/06/2009 |
3.87
|
71,330 | 3.70 | 3.87 | 3.86 | 0 | 0 | 0 | |
04/06/2009 |
3.70
|
57,700 | 3.68 | 3.75 | 3.68 | 0 | 0 | 0 | |
03/06/2009 |
3.68
|
59,280 | 3.87 | 3.87 | 3.68 | 2,000 | 0 | 0 | |
02/06/2009 |
3.87
|
77,520 | 3.78 | 3.95 | 3.79 | 1,600 | 0 | 0 | |
01/06/2009 |
3.78
|
55,440 | 3.78 | 3.84 | 3.63 | 2,000 | 0 | 0 | |
29/05/2009 |
3.78
|
98,910 | 3.60 | 3.78 | 3.71 | 0 | 0 | 0 | |
28/05/2009 |
3.60
|
142,480 | 3.44 | 3.60 | 3.57 | 0 | 7,000 | 0 | |
27/05/2009 |
3.44
|
12,820 | 3.29 | 3.44 | 3.44 | 0 | 0 | 0 | |
26/05/2009 |
3.29
|
196,170 | 3.14 | 3.29 | 3.21 | 0 | 161,160 | 0 | |
25/05/2009 |
3.14
|
133,220 | 3.00 | 3.14 | 3.03 | 17,500 | 104,740 | 0 | |
22/05/2009 |
3.00
|
33,180 | 3.05 | 3.05 | 2.91 | 20,500 | 20,960 | 0 | |
21/05/2009 |
3.05
|
7,740 | 3.03 | 3.08 | 3.00 | 0 | 0 | 0 | |
20/05/2009 |
3.03
|
9,550 | 3.00 | 3.08 | 2.94 | 0 | 0 | 0 | |
19/05/2009 |
3.00
|
10,410 | 2.97 | 3.07 | 3.00 | 0 | 0 | 0 | |
18/05/2009 |
2.97
|
14,630 | 2.99 | 3.10 | 2.97 | 0 | 0 | 0 | |
15/05/2009 |
2.99
|
35,000 | 2.89 | 2.99 | 2.88 | 0 | 28,750 | 0 | |
14/05/2009 |
2.89
|
22,820 | 2.89 | 2.96 | 2.86 | 2,000 | 0 | 0 | |
13/05/2009 |
2.89
|
47,010 | 3.00 | 3.03 | 2.89 | 41,270 | 46,400 | 0 | |
12/05/2009 |
3.00
|
43,180 | 2.89 | 3.00 | 2.89 | 31,970 | 0 | 0 | |
11/05/2009 |
2.89
|
18,980 | 2.92 | 2.92 | 2.89 | 7,060 | 0 | 0 | |
08/05/2009 |
2.92
|
5,100 | 2.97 | 2.97 | 2.92 | 0 | 0 | 0 | |
07/05/2009 |
2.97
|
4,900 | 2.89 | 2.97 | 2.92 | 0 | 0 | 0 | |
06/05/2009 |
2.89
|
7,790 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 | |
05/05/2009 |
3.03
|
63,660 | 2.89 | 3.03 | 3.02 | 0 | 0 | 0 | |
04/05/2009 |
2.89
|
37,830 | 2.77 | 2.89 | 2.88 | 0 | 1,480 | 0 | |
29/04/2009 |
2.77
|
920 | 2.77 | 2.77 | 2.65 | 0 | 0 | 0 | |
28/04/2009 |
2.77
|
1,270 | 2.77 | 2.77 | 2.69 | 0 | 20 | 0 | |
27/04/2009: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
27/04/2009 |
2.77
|
4,010 | 2.65 | 2.77 | 2.61 | 0 | 0 | 0 | |
24/04/2009 |
2.65
|
6,570 | 2.69 | 2.75 | 2.61 | 0 | 0 | 0 | |
23/04/2009 |
2.69
|
2,180 | 2.76 | 2.76 | 2.64 | 0 | 0 | 0 | |
22/04/2009 |
2.76
|
15,790 | 2.67 | 2.76 | 2.67 | 0 | 0 | 0 | |
21/04/2009 |
2.67
|
11,690 | 2.62 | 2.75 | 2.62 | 0 | 0 | 0 | |
20/04/2009 |
2.62
|
11,920 | 2.72 | 2.72 | 2.59 | 0 | 0 | 0 | |
17/04/2009 |
2.72
|
23,350 | 2.79 | 2.79 | 2.65 | 3,000 | 8,000 | 0 | |
16/04/2009 |
2.79
|
11,940 | 2.76 | 2.79 | 2.76 | 200 | 2,100 | 0 | |
15/04/2009 |
2.76
|
18,400 | 2.84 | 2.84 | 2.73 | 0 | 0 | 0 | |
14/04/2009 |
2.84
|
55,730 | 2.72 | 2.84 | 2.75 | 0 | 0 | 0 | |
13/04/2009 |
2.72
|
55,720 | 2.59 | 2.72 | 2.70 | 0 | 0 | 0 | |
10/04/2009 |
2.59
|
62,660 | 2.52 | 2.59 | 2.53 | 8,000 | 0 | 0 | |
09/04/2009 |
2.52
|
1,710 | 2.50 | 2.52 | 2.42 | 1,500 | 0 | 0 | |
08/04/2009 |
2.50
|
18,330 | 2.59 | 2.59 | 2.50 | 13,000 | 0 | 0 | |
07/04/2009 |
2.59
|
8,840 | 2.55 | 2.59 | 2.47 | 0 | 0 | 0 | |
03/04/2009 |
2.55
|
28,540 | 2.44 | 2.55 | 2.49 | 0 | 0 | 0 | |
02/04/2009 |
2.44
|
650 | 2.38 | 2.44 | 2.44 | 0 | 0 | 0 | |
01/04/2009 |
2.38
|
7,500 | 2.35 | 2.44 | 2.38 | 0 | 0 | 0 | |
31/03/2009 |
2.35
|
25,200 | 2.35 | 2.44 | 2.35 | 13,000 | 0 | 0 | |
30/03/2009 |
2.35
|
4,650 | 2.38 | 2.42 | 2.35 | 0 | 0 | 0 | |
27/03/2009 |
2.38
|
15,780 | 2.38 | 2.46 | 2.38 | 0 | 0 | 0 | |
26/03/2009 |
2.38
|
3,800 | 2.38 | 2.46 | 2.38 | 0 | 0 | 0 | |
25/03/2009 |
2.38
|
4,300 | 2.44 | 2.44 | 2.38 | 0 | 0 | 0 | |
24/03/2009 |
2.44
|
6,490 | 2.36 | 2.44 | 2.41 | 0 | 0 | 0 | |
23/03/2009 |
2.36
|
7,260 | 2.46 | 2.46 | 2.33 | 0 | 0 | 0 | |
20/03/2009 |
2.46
|
15,960 | 2.46 | 2.46 | 2.35 | 9,000 | 0 | 0 | |
19/03/2009 |
2.46
|
4,070 | 2.46 | 2.47 | 2.46 | 0 | 0 | 0 | |
18/03/2009 |
2.46
|
21,310 | 2.35 | 2.46 | 2.39 | 0 | 0 | 0 | |
17/03/2009 |
2.35
|
22,400 | 2.35 | 2.35 | 2.35 | 0 | 19,140 | 0 | |
16/03/2009 |
2.35
|
2,710 | 2.38 | 2.38 | 2.35 | 0 | 0 | 0 | |
13/03/2009 |
2.38
|
16,710 | 2.39 | 2.39 | 2.35 | 0 | 0 | 0 | |
12/03/2009 |
2.39
|
6,580 | 2.36 | 2.41 | 2.35 | 0 | 0 | 0 | |
11/03/2009 |
2.36
|
19,190 | 2.35 | 2.38 | 2.35 | 0 | 0 | 0 | |
10/03/2009 |
2.35
|
5,250 | 2.38 | 2.38 | 2.35 | 0 | 0 | 0 | |
09/03/2009 |
2.38
|
1,010 | 2.36 | 2.47 | 2.38 | 0 | 0 | 0 | |
06/03/2009 |
2.36
|
2,310 | 2.44 | 2.44 | 2.35 | 0 | 0 | 0 | |
05/03/2009 |
2.44
|
2,510 | 2.38 | 2.44 | 2.38 | 0 | 0 | 0 | |
04/03/2009 |
2.38
|
6,010 | 2.39 | 2.39 | 2.36 | 0 | 0 | 0 | |
03/03/2009 |
2.39
|
2,290 | 2.36 | 2.39 | 2.32 | 0 | 0 | 0 | |
02/03/2009 |
2.36
|
5,000 | 2.41 | 2.41 | 2.36 | 500 | 0 | 0 | |
27/02/2009 |
2.41
|
3,690 | 2.35 | 2.41 | 2.38 | 90 | 0 | 0 | |
26/02/2009 |
2.35
|
1,010 | 2.41 | 2.41 | 2.35 | 0 | 0 | 0 | |
25/02/2009 |
2.41
|
4,280 | 2.38 | 2.41 | 2.33 | 0 | 0 | 0 | |
24/02/2009 |
2.38
|
2,110 | 2.38 | 2.38 | 2.30 | 1,100 | 0 | 0 | |
23/02/2009 |
2.38
|
2,010 | 2.38 | 2.38 | 2.35 | 0 | 0 | 0 | |
20/02/2009 |
2.38
|
3,200 | 2.42 | 2.42 | 2.38 | 0 | 0 | 0 | |
19/02/2009 |
2.42
|
1,630 | 2.35 | 2.42 | 2.32 | 0 | 0 | 0 | |
18/02/2009 |
2.35
|
1,500 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
17/02/2009 |
2.35
|
670 | 2.39 | 2.46 | 2.30 | 0 | 0 | 0 | |
16/02/2009 |
2.39
|
1,000 | 2.42 | 2.42 | 2.39 | 0 | 0 | 0 | |
13/02/2009 |
2.42
|
1,630 | 2.42 | 2.42 | 2.38 | 0 | 0 | 0 | |
12/02/2009 |
2.42
|
1,020 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
11/02/2009 |
2.42
|
950 | 2.46 | 2.46 | 2.42 | 0 | 0 | 0 | |
10/02/2009 |
2.46
|
630 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
09/02/2009 |
2.46
|
6,110 | 2.39 | 2.46 | 2.41 | 0 | 0 | 0 |