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) |
-2.20 | -9.73% | 77,600 | 0 | 0 |
20
22.80
20.40
|
2 tháng
(2024-07-22) |
-2.60 | -11.30% | 119,000 | 0 | 0 |
20
23
20.40
|
3 tháng
(2024-06-21) |
-3.10 | -13.19% | 139,300 | 0 | 0 |
20
23.50
20.40
|
6 tháng
(2024-03-25) |
-5.70 | -21.84% | 1,003,000 | 0 | 0 |
20
26.50
20.40
|
12 tháng
(2023-09-25) |
5.70 | 38.78% | 1,084,883 | 0 | 0 |
13.30
26.50
20.40
|
24 tháng
(2022-09-30) |
-2.65 | -11.48% | 1,950,849 | 0 | 0 |
13.30
26.50
20.40
|
36 tháng
(2021-10-05) |
3.95 | 24.05% | 2,505,839 | -100 | -0.0 |
12.93
26.50
20.40
|
60 tháng
(2019-10-16) |
6.43 | 46% | 2,687,980 | -100 | -0.0 |
11.50
26.50
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
1.92
|
100 | 1.88 | 1.92 | 1.92 | 0 | 0 | 0 | |
01/07/2009 |
1.88
|
100 | 1.77 | 1.88 | 1.88 | 0 | 0 | 0 | |
30/06/2009 |
1.77
|
4,900 | 1.88 | 1.88 | 1.76 | 0 | 0 | 0 | |
29/06/2009 |
1.88
|
200 | 1.89 | 1.89 | 1.88 | 0 | 0 | 0 | |
26/06/2009 |
1.89
|
600 | 1.91 | 2.00 | 1.89 | 0 | 0 | 0 | |
25/06/2009 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
24/06/2009 |
1.91
|
3,400 | 1.76 | 1.91 | 1.91 | 0 | 0 | 0 | |
23/06/2009 |
1.76
|
300 | 1.86 | 1.86 | 1.76 | 0 | 0 | 0 | |
22/06/2009 |
1.86
|
0 | 1.83 | 1.86 | 1.86 | 0 | 0 | 0 | |
19/06/2009 |
1.83
|
10,600 | 1.77 | 1.88 | 1.82 | 0 | 0 | 0 | |
18/06/2009 |
1.77
|
1,800 | 1.88 | 1.88 | 1.67 | 0 | 0 | 0 | |
17/06/2009 |
1.88
|
3,000 | 1.86 | 1.88 | 1.74 | 0 | 0 | 0 | |
16/06/2009 |
1.86
|
3,700 | 2.00 | 2.00 | 1.86 | 0 | 0 | 0 | |
15/06/2009 |
2.00
|
5,500 | 2.09 | 2.09 | 1.99 | 0 | 0 | 0 | |
12/06/2009 |
2.09
|
2,800 | 2.09 | 2.20 | 1.99 | 0 | 0 | 0 | |
11/06/2009 |
2.09
|
13,700 | 1.99 | 2.09 | 1.99 | 0 | 0 | 0 | |
10/06/2009 |
1.99
|
10,700 | 2.05 | 2.17 | 1.92 | 0 | 0 | 0 | |
09/06/2009 |
2.05
|
26,900 | 1.92 | 2.05 | 1.94 | 0 | 0 | 0 | |
08/06/2009 |
1.92
|
400 | 1.80 | 1.92 | 1.92 | 0 | 0 | 0 | |
05/06/2009 |
1.80
|
25,200 | 1.70 | 1.80 | 1.76 | 0 | 0 | 0 | |
04/06/2009 |
1.70
|
6,800 | 1.67 | 1.73 | 1.70 | 0 | 0 | 0 | |
03/06/2009 |
1.67
|
5,900 | 1.71 | 1.79 | 1.62 | 0 | 0 | 0 | |
02/06/2009 |
1.71
|
2,600 | 1.67 | 1.77 | 1.71 | 0 | 0 | 0 | |
01/06/2009 |
1.67
|
3,000 | 1.64 | 1.68 | 1.53 | 0 | 0 | 0 | |
29/05/2009 |
1.64
|
1,000 | 1.58 | 1.64 | 1.64 | 0 | 0 | 0 | |
28/05/2009 |
1.58
|
2,400 | 1.67 | 1.67 | 1.58 | 0 | 0 | 0 | |
27/05/2009 |
1.67
|
21,900 | 1.70 | 1.77 | 1.67 | 0 | 0 | 0 | |
26/05/2009 |
1.70
|
15,100 | 1.64 | 1.70 | 1.59 | 0 | 0 | 0 | |
25/05/2009 |
1.64
|
12,900 | 1.47 | 1.64 | 1.52 | 0 | 0 | 0 | |
22/05/2009 |
1.47
|
2,200 | 1.55 | 1.61 | 1.45 | 0 | 0 | 0 | |
21/05/2009 |
1.55
|
18,100 | 1.47 | 1.55 | 1.45 | 0 | 0 | 0 | |
20/05/2009 |
1.47
|
7,200 | 1.42 | 1.47 | 1.44 | 0 | 0 | 0 | |
19/05/2009 |
1.42
|
4,100 | 1.42 | 1.50 | 1.42 | 0 | 0 | 0 | |
18/05/2009 |
1.42
|
1,100 | 1.42 | 1.50 | 1.42 | 0 | 0 | 0 | |
15/05/2009 |
1.42
|
4,300 | 1.38 | 1.45 | 1.41 | 0 | 0 | 0 | |
14/05/2009 |
1.38
|
3,200 | 1.41 | 1.55 | 1.36 | 0 | 0 | 0 | |
13/05/2009 |
1.41
|
5,600 | 1.50 | 1.50 | 1.41 | 0 | 0 | 0 | |
12/05/2009 |
1.50
|
100 | 1.41 | 1.50 | 1.50 | 0 | 0 | 0 | |
11/05/2009 |
1.41
|
4,200 | 1.52 | 1.52 | 1.41 | 0 | 0 | 0 | |
08/05/2009 |
1.52
|
100 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
07/05/2009 |
1.52
|
200 | 1.44 | 1.52 | 1.52 | 0 | 0 | 0 | |
06/05/2009 |
1.44
|
200 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 | |
05/05/2009 |
1.44
|
7,000 | 1.39 | 1.44 | 1.44 | 100 | 0 | 0 | |
04/05/2009 |
1.39
|
8,600 | 1.36 | 1.39 | 1.29 | 0 | 0 | 0 | |
29/04/2009 |
1.36
|
700 | 1.39 | 1.39 | 1.30 | 0 | 0 | 0 | |
28/04/2009 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 | |
27/04/2009 |
1.39
|
500 | 1.32 | 1.39 | 1.39 | 0 | 0 | 0 | |
24/04/2009 |
1.32
|
2,000 | 1.29 | 1.36 | 1.32 | 0 | 0 | 0 | |
23/04/2009 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
22/04/2009 |
1.29
|
0 | 1.27 | 1.29 | 1.29 | 0 | 0 | 0 | |
21/04/2009 |
1.27
|
1,500 | 1.36 | 1.36 | 1.27 | 0 | 0 | 0 | |
20/04/2009 |
1.36
|
2,400 | 1.47 | 1.47 | 1.36 | 0 | 0 | 0 | |
17/04/2009 |
1.47
|
200 | 1.52 | 1.52 | 1.41 | 0 | 0 | 0 | |
16/04/2009 |
1.52
|
100 | 1.41 | 1.52 | 1.52 | 0 | 0 | 0 | |
15/04/2009 |
1.41
|
1,200 | 1.49 | 1.58 | 1.39 | 0 | 0 | 0 | |
14/04/2009 |
1.49
|
12,600 | 1.44 | 1.49 | 1.44 | 0 | 0 | 0 | |
13/04/2009 |
1.44
|
5,700 | 1.39 | 1.44 | 1.35 | 0 | 0 | 0 | |
10/04/2009 |
1.39
|
1,900 | 1.30 | 1.39 | 1.29 | 0 | 0 | 0 | |
09/04/2009 |
1.30
|
600 | 1.29 | 1.39 | 1.27 | 0 | 0 | 0 | |
08/04/2009 |
1.29
|
200 | 1.32 | 1.39 | 1.29 | 0 | 0 | 0 | |
07/04/2009 |
1.32
|
200 | 1.24 | 1.32 | 1.32 | 0 | 0 | 0 | |
03/04/2009 |
1.24
|
6,400 | 1.21 | 1.33 | 1.24 | 0 | 0 | 0 | |
02/04/2009 |
1.21
|
1,800 | 1.29 | 1.33 | 1.21 | 0 | 0 | 0 | |
01/04/2009 |
1.29
|
4,000 | 1.38 | 1.38 | 1.29 | 0 | 0 | 0 | |
31/03/2009: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
31/03/2009 |
1.38
|
2,600 | 1.33 | 1.42 | 1.38 | 0 | 0 | 0 | |
30/03/2009 |
1.33
|
400 | 1.32 | 1.38 | 1.32 | 0 | 0 | 0 | |
27/03/2009 |
1.32
|
1,300 | 1.25 | 1.33 | 1.28 | 0 | 0 | 0 | |
26/03/2009 |
1.25
|
700 | 1.18 | 1.31 | 1.23 | 0 | 0 | 0 | |
25/03/2009 |
1.18
|
500 | 1.29 | 1.35 | 1.18 | 0 | 0 | 0 | |
24/03/2009 |
1.29
|
400 | 1.22 | 1.29 | 1.22 | 0 | 0 | 0 | |
23/03/2009 |
1.22
|
200 | 1.16 | 1.22 | 1.22 | 100 | 0 | 0 | |
20/03/2009 |
1.16
|
600 | 1.09 | 1.16 | 1.16 | 0 | 0 | 0 | |
19/03/2009 |
1.09
|
3,500 | 1.16 | 1.21 | 1.09 | 0 | 0 | 0 | |
18/03/2009 |
1.16
|
6,800 | 1.15 | 1.23 | 1.16 | 0 | 0 | 0 | |
17/03/2009 |
1.15
|
500 | 1.12 | 1.21 | 1.15 | 0 | 0 | 0 | |
16/03/2009 |
1.12
|
1,100 | 1.21 | 1.26 | 1.12 | 0 | 0 | 0 | |
13/03/2009 |
1.21
|
3,300 | 1.26 | 1.35 | 1.18 | 0 | 0 | 0 | |
12/03/2009 |
1.26
|
100 | 1.19 | 1.26 | 1.26 | 0 | 0 | 0 | |
11/03/2009 |
1.19
|
2,100 | 1.28 | 1.28 | 1.19 | 0 | 0 | 0 | |
10/03/2009 |
1.28
|
500 | 1.36 | 1.36 | 1.28 | 0 | 0 | 0 | |
09/03/2009 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 | |
06/03/2009 |
1.36
|
0 | 1.35 | 1.36 | 1.36 | 0 | 0 | 0 | |
05/03/2009 |
1.35
|
1,400 | 1.45 | 1.45 | 1.35 | 0 | 0 | 0 | |
04/03/2009 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
03/03/2009 |
1.45
|
100 | 1.55 | 1.55 | 1.45 | 0 | 0 | 0 | |
02/03/2009 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | |
27/02/2009 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | |
26/02/2009 |
1.55
|
100 | 1.45 | 1.55 | 1.55 | 0 | 0 | 0 | |
25/02/2009 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
24/02/2009 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
23/02/2009 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
20/02/2009 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
19/02/2009 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
18/02/2009 |
1.45
|
100 | 1.39 | 1.45 | 1.45 | 0 | 0 | 0 | |
17/02/2009 |
1.39
|
100 | 1.32 | 1.39 | 1.39 | 0 | 0 | 0 | |
16/02/2009 |
1.32
|
200 | 1.42 | 1.42 | 1.32 | 0 | 0 | 0 | |
13/02/2009 |
1.42
|
200 | 1.52 | 1.52 | 1.42 | 0 | 0 | 0 | |
12/02/2009 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
11/02/2009 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
10/02/2009 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 |