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% | 1,209,300 | 0 | 0 |
3
3.20
3.20
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 4,703,200 | 0 | 0 |
2.90
4
3.20
|
3 tháng
(2024-06-21) |
-0.60 | -15.79% | 7,347,900 | 0 | 0 |
2.90
4.10
3.20
|
6 tháng
(2024-03-25) |
-0.70 | -17.95% | 12,728,701 | -100 | -0.0 |
2.90
4.10
3.20
|
12 tháng
(2023-09-25) |
-1.20 | -27.27% | 24,877,308 | -300 | -0.0 |
2.90
4.90
3.20
|
24 tháng
(2022-09-30) |
-3.60 | -52.94% | 95,718,515 | -1,700 | -0.0 |
2.90
6.80
3.20
|
36 tháng
(2021-10-05) |
-1.70 | -34.69% | 319,422,033 | -104,600 | -1.8 |
2.90
16.40
3.20
|
60 tháng
(2019-10-16) |
2.20 | 220% | 849,921,176 | 179,140 | -0.4 |
0.80
16.40
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
4.69
|
2,600 | 4.82 | 4.82 | 4.42 | 0 | 0 | 0 | |
01/07/2009 |
4.82
|
2,800 | 5.04 | 5.04 | 4.38 | 0 | 0 | 0 | |
30/06/2009 |
5.04
|
5,800 | 4.82 | 5.04 | 4.55 | 0 | 0 | 0 | |
29/06/2009 |
4.82
|
6,700 | 4.95 | 4.95 | 4.82 | 0 | 0 | 0 | |
26/06/2009 |
4.95
|
1,900 | 4.60 | 5.04 | 4.82 | 0 | 0 | 0 | |
25/06/2009 |
4.60
|
2,800 | 4.86 | 5.17 | 4.60 | 0 | 0 | 0 | |
24/06/2009 |
4.86
|
5,600 | 4.51 | 4.86 | 4.82 | 0 | 0 | 0 | |
23/06/2009 |
4.51
|
11,900 | 4.82 | 5.04 | 4.51 | 0 | 0 | 0 | |
22/06/2009 |
4.82
|
4,300 | 4.86 | 4.86 | 4.82 | 0 | 0 | 0 | |
19/06/2009 |
4.86
|
12,500 | 5.43 | 5.56 | 4.86 | 0 | 0 | 0 | |
18/06/2009 |
5.43
|
3,800 | 5.25 | 5.43 | 5.12 | 0 | 0 | 0 | |
17/06/2009 |
5.25
|
6,100 | 5.21 | 5.25 | 4.86 | 0 | 0 | 0 | |
16/06/2009 |
5.21
|
3,400 | 5.52 | 5.74 | 5.17 | 0 | 0 | 0 | |
15/06/2009 |
5.52
|
11,300 | 5.78 | 5.78 | 5.52 | 0 | 0 | 0 | |
12/06/2009 |
5.78
|
5,200 | 5.74 | 6.09 | 5.43 | 0 | 0 | 0 | |
11/06/2009 |
5.74
|
18,100 | 5.25 | 5.74 | 5.34 | 0 | 0 | 0 | |
10/06/2009 |
5.25
|
17,600 | 5.65 | 6.04 | 5.25 | 0 | 0 | 0 | |
09/06/2009 |
5.65
|
39,500 | 5.30 | 5.65 | 5.04 | 0 | 0 | 0 | |
08/06/2009 |
5.30
|
6,300 | 4.99 | 5.30 | 5.30 | 0 | 0 | 0 | |
05/06/2009 |
4.99
|
25,700 | 4.77 | 4.99 | 4.99 | 0 | 0 | 0 | |
04/06/2009 |
4.77
|
36,500 | 4.60 | 4.82 | 4.60 | 0 | 0 | 0 | |
03/06/2009 |
4.60
|
10,800 | 4.64 | 4.64 | 4.42 | 0 | 0 | 0 | |
02/06/2009 |
4.64
|
11,900 | 4.51 | 4.77 | 4.51 | 0 | 0 | 0 | |
01/06/2009 |
4.51
|
12,000 | 4.38 | 4.51 | 4.29 | 0 | 0 | 0 | |
29/05/2009 |
4.38
|
17,200 | 4.47 | 4.55 | 4.16 | 0 | 0 | 0 | |
28/05/2009 |
4.47
|
2,800 | 4.73 | 4.73 | 4.47 | 0 | 0 | 0 | |
27/05/2009 |
4.73
|
27,300 | 4.60 | 4.90 | 4.47 | 0 | 0 | 0 | |
26/05/2009 |
4.60
|
18,900 | 4.34 | 4.60 | 4.51 | 0 | 0 | 0 | |
25/05/2009 |
4.34
|
22,500 | 4.12 | 4.34 | 4.16 | 100 | 0 | 0 | |
22/05/2009 |
4.12
|
26,100 | 3.90 | 4.12 | 3.85 | 0 | 0 | 0 | |
21/05/2009 |
3.90
|
10,600 | 3.77 | 3.90 | 3.77 | 0 | 0 | 0 | |
20/05/2009 |
3.77
|
23,900 | 3.55 | 3.77 | 3.59 | 0 | 0 | 0 | |
19/05/2009 |
3.55
|
8,400 | 3.46 | 3.59 | 3.46 | 0 | 0 | 0 | |
18/05/2009 |
3.46
|
1,800 | 3.46 | 3.50 | 3.46 | 0 | 0 | 0 | |
15/05/2009 |
3.46
|
6,400 | 3.37 | 3.55 | 3.20 | 0 | 0 | 0 | |
14/05/2009 |
3.37
|
1,500 | 3.33 | 3.55 | 3.11 | 0 | 0 | 0 | |
13/05/2009 |
3.33
|
2,900 | 3.37 | 3.50 | 3.15 | 0 | 0 | 0 | |
12/05/2009 |
3.37
|
9,500 | 3.20 | 3.37 | 3.24 | 0 | 0 | 0 | |
11/05/2009 |
3.20
|
1,000 | 3.24 | 3.28 | 2.93 | 0 | 0 | 0 | |
08/05/2009 |
3.24
|
1,300 | 3.15 | 3.37 | 3.02 | 0 | 0 | 0 | |
07/05/2009 |
3.15
|
700 | 3.24 | 3.42 | 3.07 | 0 | 0 | 0 | |
06/05/2009 |
3.24
|
6,000 | 3.33 | 3.59 | 3.24 | 0 | 0 | 0 | |
05/05/2009 |
3.33
|
7,100 | 3.24 | 3.42 | 2.98 | 0 | 0 | 0 | |
04/05/2009 |
3.24
|
5,500 | 2.98 | 3.24 | 2.93 | 0 | 0 | 0 | |
29/04/2009 |
2.98
|
3,100 | 3.20 | 3.28 | 2.93 | 0 | 0 | 0 | |
28/04/2009 |
3.20
|
600 | 3.20 | 3.24 | 2.98 | 0 | 0 | 0 | |
27/04/2009 |
3.20
|
5,500 | 3.07 | 3.28 | 3.11 | 0 | 0 | 0 | |
24/04/2009 |
3.07
|
8,900 | 3.37 | 3.50 | 3.07 | 0 | 0 | 0 | |
23/04/2009 |
3.37
|
800 | 3.02 | 3.37 | 2.93 | 0 | 0 | 0 | |
22/04/2009 |
3.02
|
1,800 | 3.33 | 3.33 | 3.02 | 0 | 0 | 0 | |
21/04/2009 |
3.33
|
3,200 | 3.20 | 3.33 | 3.02 | 0 | 0 | 0 | |
20/04/2009 |
3.20
|
4,400 | 3.37 | 3.50 | 3.20 | 0 | 0 | 0 | |
17/04/2009 |
3.37
|
13,300 | 3.50 | 3.59 | 3.37 | 0 | 0 | 0 | |
16/04/2009 |
3.50
|
3,300 | 3.59 | 3.68 | 3.50 | 0 | 0 | 0 | |
15/04/2009 |
3.59
|
400 | 3.59 | 3.59 | 3.37 | 0 | 0 | 0 | |
14/04/2009 |
3.59
|
13,300 | 3.59 | 3.77 | 3.33 | 0 | 0 | 0 | |
13/04/2009 |
3.59
|
25,700 | 3.37 | 3.59 | 3.15 | 0 | 0 | 0 | |
10/04/2009 |
3.37
|
30,400 | 3.24 | 3.46 | 3.28 | 0 | 0 | 0 | |
09/04/2009 |
3.24
|
200 | 3.11 | 3.24 | 3.24 | 0 | 0 | 0 | |
08/04/2009 |
3.11
|
3,700 | 3.46 | 3.46 | 3.07 | 0 | 0 | 0 | |
07/04/2009 |
3.46
|
3,200 | 3.24 | 3.46 | 3.20 | 0 | 0 | 0 | |
03/04/2009 |
3.24
|
17,300 | 3.07 | 3.24 | 3.11 | 0 | 0 | 0 | |
02/04/2009 |
3.07
|
700 | 2.93 | 3.07 | 3.07 | 0 | 0 | 0 | |
01/04/2009 |
2.93
|
1,000 | 2.89 | 3.07 | 2.93 | 0 | 0 | 0 | |
31/03/2009 |
2.89
|
0 | 2.85 | 2.89 | 2.89 | 0 | 0 | 0 | |
30/03/2009 |
2.85
|
1,800 | 2.89 | 3.15 | 2.80 | 0 | 0 | 0 | |
27/03/2009 |
2.89
|
400 | 3.07 | 3.07 | 2.89 | 0 | 0 | 0 | |
26/03/2009 |
3.07
|
1,300 | 3.28 | 3.28 | 3.07 | 0 | 0 | 0 | |
25/03/2009 |
3.28
|
600 | 3.07 | 3.28 | 3.24 | 0 | 0 | 0 | |
24/03/2009 |
3.07
|
400 | 3.28 | 3.42 | 3.07 | 0 | 0 | 0 | |
23/03/2009 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
20/03/2009 |
3.28
|
200 | 3.11 | 3.28 | 3.28 | 0 | 0 | 0 | |
19/03/2009 |
3.11
|
400 | 3.15 | 3.15 | 3.11 | 0 | 0 | 0 | |
18/03/2009 |
3.15
|
7,400 | 2.98 | 3.15 | 2.80 | 0 | 0 | 0 | |
17/03/2009 |
2.98
|
800 | 3.11 | 3.11 | 2.98 | 0 | 0 | 0 | |
16/03/2009 |
3.11
|
400 | 2.98 | 3.11 | 2.80 | 0 | 0 | 0 | |
13/03/2009 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
12/03/2009 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
11/03/2009 |
2.98
|
200 | 3.07 | 3.07 | 2.98 | 0 | 0 | 0 | |
10/03/2009 |
3.07
|
1,700 | 2.93 | 3.11 | 2.98 | 0 | 0 | 0 | |
09/03/2009 |
2.93
|
500 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
06/03/2009 |
2.93
|
5,700 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
05/03/2009 |
2.93
|
1,000 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
04/03/2009 |
2.93
|
5,100 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
03/03/2009 |
2.93
|
200 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
02/03/2009 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
27/02/2009 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
26/02/2009: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
26/02/2009 |
2.93
|
1,100 | 2.76 | 2.93 | 2.93 | 0 | 0 | 0 | |
25/02/2009 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
24/02/2009 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
23/02/2009 |
2.76
|
100 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 | |
20/02/2009 |
2.88
|
0 | 2.92 | 2.88 | 2.88 | 0 | 0 | 0 | |
19/02/2009 |
2.92
|
500 | 3.01 | 3.01 | 2.84 | 0 | 0 | 0 | |
18/02/2009 |
3.01
|
1,700 | 3.09 | 3.09 | 2.96 | 0 | 0 | 0 | |
17/02/2009 |
3.09
|
900 | 3.29 | 3.29 | 3.09 | 0 | 0 | 0 | |
16/02/2009 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
13/02/2009 |
3.29
|
100 | 3.50 | 3.50 | 3.29 | 0 | 0 | 0 | |
12/02/2009 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
11/02/2009 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
10/02/2009 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |