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) |
-1.30 | -2.70% | 523,600 | -240,440 | -11.3 |
46.30
48.50
46.80
|
2 tháng
(2024-07-22) |
-2.70 | -5.45% | 1,036,300 | -323,852 | -15.4 |
46.30
49.50
46.80
|
3 tháng
(2024-06-21) |
-3.40 | -6.77% | 1,899,600 | -308,832 | -14.4 |
46.30
52
46.80
|
6 tháng
(2024-03-25) |
-0.35 | -0.74% | 5,739,500 | -196,192 | -9.1 |
45.23
52.60
46.80
|
12 tháng
(2023-09-25) |
0.52 | 1.11% | 13,668,100 | 462,708 | 22.1 |
39.89
52.60
46.80
|
24 tháng
(2022-09-30) |
4.62 | 10.95% | 27,393,100 | 12,959 | -1.9 |
27.51
52.60
46.80
|
36 tháng
(2021-10-05) |
2.30 | 5.17% | 72,612,500 | 9,254,425 | 461.3 |
27.51
65.86
46.80
|
60 tháng
(2019-10-16) |
26.51 | 130.66% | 195,844,740 | 10,353,055 | 491.5 |
12.31
65.86
46.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2009 |
1.38
|
15,720 | 1.38 | 1.38 | 1.31 | 0 | 0 | 0 | |
30/06/2009 |
1.38
|
11,310 | 1.44 | 1.44 | 1.38 | 500 | 0 | 0 | |
29/06/2009 |
1.44
|
7,400 | 1.39 | 1.44 | 1.40 | 0 | 0 | 0 | |
26/06/2009 |
1.39
|
35,430 | 1.41 | 1.44 | 1.36 | 0 | 0 | 0 | |
25/06/2009 |
1.41
|
75,060 | 1.48 | 1.48 | 1.41 | 1,500 | 0 | 0 | |
24/06/2009 |
1.48
|
71,390 | 1.42 | 1.48 | 1.42 | 0 | 0 | 0 | |
23/06/2009 |
1.42
|
19,960 | 1.49 | 1.49 | 1.42 | 0 | 0 | 0 | |
22/06/2009 |
1.49
|
23,420 | 1.57 | 1.57 | 1.49 | 0 | 0 | 0 | |
19/06/2009 |
1.57
|
15,280 | 1.65 | 1.65 | 1.57 | 0 | 0 | 0 | |
18/06/2009 |
1.65
|
25,060 | 1.62 | 1.68 | 1.58 | 0 | 0 | 0 | |
17/06/2009 |
1.62
|
81,240 | 1.62 | 1.62 | 1.55 | 0 | 0 | 0 | |
16/06/2009 |
1.62
|
1,890 | 1.70 | 1.70 | 1.62 | 0 | 0 | 0 | |
15/06/2009 |
1.70
|
25,320 | 1.79 | 1.79 | 1.70 | 0 | 0 | 0 | |
12/06/2009 |
1.79
|
58,500 | 1.83 | 1.89 | 1.79 | 1,000 | 0 | 0 | |
11/06/2009 |
1.83
|
47,970 | 1.83 | 1.89 | 1.79 | 0 | 0 | 0 | |
10/06/2009 |
1.83
|
57,130 | 1.92 | 1.92 | 1.83 | 2,000 | 1,000 | 0 | |
09/06/2009 |
1.92
|
151,750 | 1.83 | 1.92 | 1.78 | 0 | 1,580 | 0 | |
08/06/2009 |
1.83
|
45,050 | 1.76 | 1.83 | 1.83 | 0 | 0 | 0 | |
05/06/2009 |
1.76
|
81,630 | 1.68 | 1.76 | 1.76 | 0 | 0 | 0 | |
04/06/2009 |
1.68
|
115,510 | 1.60 | 1.68 | 1.63 | 0 | 0 | 0 | |
03/06/2009 |
1.60
|
81,310 | 1.58 | 1.61 | 1.58 | 500 | 0 | 0 | |
02/06/2009 |
1.58
|
79,550 | 1.53 | 1.58 | 1.53 | 0 | 0 | 0 | |
01/06/2009 |
1.53
|
71,410 | 1.55 | 1.58 | 1.50 | 0 | 0 | 0 | |
29/05/2009 |
1.55
|
74,360 | 1.53 | 1.55 | 1.49 | 0 | 0 | 0 | |
28/05/2009 |
1.53
|
46,190 | 1.50 | 1.53 | 1.43 | 0 | 0 | 0 | |
27/05/2009 |
1.50
|
66,300 | 1.48 | 1.50 | 1.42 | 0 | 0 | 0 | |
26/05/2009 |
1.48
|
69,020 | 1.53 | 1.53 | 1.48 | 0 | 0 | 0 | |
25/05/2009 |
1.53
|
47,580 | 1.50 | 1.53 | 1.50 | 0 | 0 | 0 | |
22/05/2009 |
1.50
|
122,300 | 1.47 | 1.50 | 1.40 | 0 | 36,620 | 0 | |
21/05/2009 |
1.47
|
137,990 | 1.40 | 1.47 | 1.41 | 0 | 0 | 0 | |
20/05/2009 |
1.40
|
99,400 | 1.37 | 1.41 | 1.36 | 0 | 0 | 0 | |
19/05/2009 |
1.37
|
45,100 | 1.33 | 1.39 | 1.37 | 0 | 0 | 0 | |
18/05/2009 |
1.33
|
31,000 | 1.32 | 1.33 | 1.29 | 80 | 2,100 | 0 | |
15/05/2009 |
1.32
|
37,430 | 1.31 | 1.32 | 1.31 | 0 | 0 | 0 | |
14/05/2009 |
1.31
|
38,210 | 1.32 | 1.32 | 1.28 | 0 | 0 | 0 | |
13/05/2009 |
1.32
|
41,800 | 1.29 | 1.32 | 1.28 | 0 | 0 | 0 | |
12/05/2009 |
1.29
|
45,890 | 1.26 | 1.29 | 1.22 | 0 | 0 | 0 | |
11/05/2009 |
1.26
|
46,040 | 1.29 | 1.29 | 1.24 | 0 | 0 | 0 | |
08/05/2009 |
1.29
|
32,720 | 1.30 | 1.30 | 1.24 | 0 | 0 | 0 | |
07/05/2009 |
1.30
|
51,830 | 1.30 | 1.32 | 1.27 | 5,000 | 0 | 0 | |
06/05/2009 |
1.30
|
105,410 | 1.29 | 1.33 | 1.23 | 5,950 | 0 | 0 | |
05/05/2009 |
1.29
|
42,640 | 1.23 | 1.29 | 1.29 | 2,150 | 0 | 0 | |
04/05/2009 |
1.23
|
33,560 | 1.18 | 1.23 | 1.22 | 0 | 0 | 0 | |
29/04/2009 |
1.18
|
2,630 | 1.17 | 1.20 | 1.17 | 0 | 0 | 0 | |
28/04/2009 |
1.17
|
5,710 | 1.16 | 1.17 | 1.16 | 0 | 0 | 0 | |
27/04/2009 |
1.16
|
7,240 | 1.19 | 1.20 | 1.16 | 0 | 0 | 0 | |
24/04/2009 |
1.19
|
12,800 | 1.22 | 1.22 | 1.19 | 0 | 0 | 0 | |
23/04/2009 |
1.22
|
20,780 | 1.20 | 1.23 | 1.20 | 0 | 800 | 0 | |
22/04/2009 |
1.20
|
15,080 | 1.14 | 1.20 | 1.16 | 0 | 0 | 0 | |
21/04/2009 |
1.14
|
26,170 | 1.14 | 1.14 | 1.09 | 0 | 0 | 0 | |
20/04/2009 |
1.14
|
27,540 | 1.20 | 1.20 | 1.14 | 0 | 1,500 | 0 | |
17/04/2009 |
1.20
|
47,680 | 1.26 | 1.28 | 1.20 | 3,000 | 0 | 0 | |
16/04/2009 |
1.26
|
33,600 | 1.26 | 1.27 | 1.22 | 0 | 0 | 0 | |
15/04/2009 |
1.26
|
15,240 | 1.30 | 1.30 | 1.24 | 0 | 0 | 0 | |
14/04/2009 |
1.30
|
61,800 | 1.31 | 1.32 | 1.28 | 0 | 0 | 0 | |
13/04/2009 |
1.31
|
81,590 | 1.26 | 1.31 | 1.26 | 0 | 48,360 | 0 | |
10/04/2009 |
1.26
|
33,460 | 1.20 | 1.26 | 1.24 | 0 | 0 | 0 | |
09/04/2009 |
1.20
|
29,210 | 1.20 | 1.22 | 1.20 | 0 | 0 | 0 | |
08/04/2009 |
1.20
|
38,360 | 1.26 | 1.26 | 1.20 | 0 | 0 | 0 | |
07/04/2009 |
1.26
|
30,240 | 1.20 | 1.26 | 1.22 | 0 | 630 | 0 | |
03/04/2009 |
1.20
|
58,940 | 1.14 | 1.20 | 1.19 | 0 | 0 | 0 | |
02/04/2009 |
1.14
|
14,860 | 1.11 | 1.16 | 1.13 | 0 | 50 | 0 | |
01/04/2009 |
1.11
|
31,770 | 1.08 | 1.11 | 1.07 | 0 | 0 | 0 | |
31/03/2009 |
1.08
|
8,240 | 1.11 | 1.11 | 1.08 | 0 | 0 | 0 | |
30/03/2009 |
1.11
|
31,100 | 1.09 | 1.11 | 1.08 | 3,000 | 0 | 0 | |
27/03/2009 |
1.09
|
19,910 | 1.08 | 1.11 | 1.08 | 0 | 0 | 0 | |
26/03/2009 |
1.08
|
28,840 | 1.09 | 1.11 | 1.08 | 0 | 0 | 0 | |
25/03/2009 |
1.09
|
15,980 | 1.11 | 1.12 | 1.08 | 1,000 | 0 | 0 | |
24/03/2009 |
1.11
|
27,930 | 1.07 | 1.11 | 1.06 | 0 | 0 | 0 | |
23/03/2009 |
1.07
|
9,720 | 1.08 | 1.08 | 1.06 | 0 | 0 | 0 | |
20/03/2009 |
1.08
|
14,530 | 1.07 | 1.10 | 1.08 | 6,000 | 2,000 | 0 | |
19/03/2009 |
1.07
|
90,940 | 1.03 | 1.08 | 1.07 | 0 | 5,000 | 0 | |
18/03/2009 |
1.03
|
13,790 | 1.02 | 1.04 | 1.02 | 50 | 3,000 | 0 | |
17/03/2009 |
1.02
|
23,050 | 1.01 | 1.03 | 1.01 | 0 | 0 | 0 | |
16/03/2009 |
1.01
|
5,680 | 1.02 | 1.04 | 1.01 | 0 | 0 | 0 | |
13/03/2009 |
1.02
|
2,660 | 1.01 | 1.03 | 1.01 | 400 | 0 | 0 | |
12/03/2009 |
1.01
|
3,490 | 1.04 | 1.04 | 1.01 | 200 | 0 | 0 | |
11/03/2009 |
1.04
|
15,900 | 1.01 | 1.06 | 1.03 | 0 | 0 | 0 | |
10/03/2009 |
1.01
|
35,830 | 1.00 | 1.01 | 1.00 | 0 | 0 | 0 | |
09/03/2009 |
1.00
|
2,150 | 1.02 | 1.02 | 1.00 | 0 | 0 | 0 | |
06/03/2009 |
1.02
|
5,290 | 1.02 | 1.02 | 1.01 | 0 | 0 | 0 | |
05/03/2009 |
1.02
|
3,750 | 1.01 | 1.03 | 1.01 | 0 | 0 | 0 | |
04/03/2009 |
1.01
|
1,230 | 1.01 | 1.02 | 1.00 | 0 | 0 | 0 | |
03/03/2009 |
1.01
|
2,650 | 1.00 | 1.02 | 1.01 | 0 | 0 | 0 | |
02/03/2009 |
1.00
|
3,690 | 1.00 | 1.01 | 1.00 | 0 | 0 | 0 | |
27/02/2009 |
1.00
|
1,110 | 0.96 | 1.00 | 1.00 | 0 | 0 | 0 | |
26/02/2009 |
0.96
|
6,660 | 0.99 | 1.02 | 0.94 | 0 | 1,000 | 0 | |
25/02/2009 |
0.99
|
19,850 | 0.94 | 0.99 | 0.98 | 0 | 0 | 0 | |
24/02/2009 |
0.94
|
6,140 | 0.99 | 0.99 | 0.94 | 0 | 0 | 0 | |
23/02/2009 |
0.99
|
14,600 | 1.02 | 1.02 | 0.99 | 0 | 0 | 0 | |
20/02/2009 |
1.02
|
7,200 | 1.03 | 1.03 | 1.02 | 0 | 0 | 0 | |
19/02/2009 |
1.03
|
20,330 | 1.04 | 1.04 | 1.01 | 0 | 0 | 0 | |
18/02/2009 |
1.04
|
5,320 | 1.09 | 1.09 | 1.04 | 0 | 0 | 0 | |
17/02/2009 |
1.09
|
1,980 | 1.10 | 1.10 | 1.06 | 0 | 0 | 0 | |
16/02/2009 |
1.10
|
5,400 | 1.14 | 1.14 | 1.10 | 0 | 0 | 0 | |
13/02/2009 |
1.14
|
7,020 | 1.13 | 1.14 | 1.08 | 0 | 0 | 0 | |
12/02/2009 |
1.13
|
7,360 | 1.09 | 1.13 | 1.09 | 0 | 0 | 0 | |
11/02/2009 |
1.09
|
20,050 | 1.11 | 1.11 | 1.06 | 0 | 0 | 0 | |
10/02/2009 |
1.11
|
5,160 | 1.17 | 1.17 | 1.11 | 0 | 0 | 0 | |
09/02/2009: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
09/02/2009 |
1.17
|
6,740 | 1.17 | 1.18 | 1.16 | 0 | 0 | 0 |