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) |
-1.40 | -5.05% | 17,738,300 | -600 | -0.0 |
25.90
28.60
26.30
|
2 tháng
(2024-07-22) |
-1.60 | -5.73% | 35,275,100 | -600 | -0.0 |
24.15
28.60
26.30
|
3 tháng
(2024-06-21) |
-2.65 | -9.15% | 62,091,100 | -15,122 | -0.4 |
24.15
29.50
26.30
|
6 tháng
(2024-03-25) |
-2 | -7.07% | 124,261,700 | -71,692 | -2.0 |
23
31
26.30
|
12 tháng
(2023-09-25) |
0.50 | 1.94% | 203,742,600 | -296,572 | -8.0 |
21.05
31
26.30
|
24 tháng
(2022-09-30) |
8.06 | 44.17% | 400,558,400 | -920,231 | -36.6 |
7.77
31.30
26.30
|
36 tháng
(2021-10-05) |
10.68 | 68.33% | 721,057,000 | -4,800,548 | -251.0 |
7.77
38.17
26.30
|
60 tháng
(2019-10-16) |
22.65 | 620.40% | 1,414,215,640 | -15,194,008 | -396.4 |
3.11
38.17
26.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2009 |
2.87
|
121,270 | 3.01 | 3.01 | 2.87 | 4,500 | 0 | 0 | |
30/06/2009 |
3.01
|
335,490 | 3.17 | 3.17 | 3.01 | 0 | 33,000 | 0 | |
29/06/2009 |
3.17
|
194,920 | 3.25 | 3.25 | 3.17 | 5,900 | 5,000 | 0 | |
26/06/2009 |
3.25
|
143,580 | 3.26 | 3.33 | 3.19 | 1,500 | 0 | 0 | |
25/06/2009 |
3.26
|
252,620 | 3.36 | 3.41 | 3.22 | 22,130 | 0 | 0 | |
24/06/2009 |
3.36
|
495,360 | 3.20 | 3.36 | 3.17 | 0 | 37,420 | 0 | |
23/06/2009 |
3.20
|
61,540 | 3.36 | 3.36 | 3.20 | 100 | 0 | 0 | |
22/06/2009 |
3.36
|
190,740 | 3.53 | 3.53 | 3.36 | 10 | 0 | 0 | |
19/06/2009 |
3.53
|
645,180 | 3.44 | 3.60 | 3.28 | 0 | 76,500 | 0 | |
18/06/2009 |
3.44
|
639,840 | 3.39 | 3.49 | 3.33 | 10,700 | 18,060 | 0 | |
17/06/2009 |
3.39
|
106,020 | 3.57 | 3.57 | 3.39 | 0 | 10,580 | 0 | |
16/06/2009 |
3.57
|
57,670 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 | |
15/06/2009 |
3.74
|
152,940 | 3.93 | 3.93 | 3.74 | 14,880 | 5,800 | 0 | |
12/06/2009 |
3.93
|
792,780 | 4.14 | 4.17 | 3.93 | 600 | 26,000 | 0 | |
11/06/2009 |
4.14
|
1,206,580 | 4.06 | 4.18 | 3.87 | 81,500 | 32,000 | 0 | |
10/06/2009 |
4.06
|
202,700 | 4.26 | 4.26 | 4.06 | 0 | 5,400 | 0 | |
09/06/2009 |
4.26
|
1,224,830 | 4.26 | 4.31 | 4.12 | 150,100 | 32,750 | 0 | |
08/06/2009 |
4.26
|
762,580 | 4.07 | 4.26 | 4.20 | 130 | 11,060 | 0 | |
05/06/2009 |
4.07
|
754,830 | 3.88 | 4.07 | 4.04 | 11,470 | 0 | 0 | |
04/06/2009 |
3.88
|
1,241,960 | 3.71 | 3.88 | 3.80 | 3,680 | 1,000 | 0 | |
03/06/2009 |
3.71
|
408,340 | 3.53 | 3.71 | 3.71 | 6,810 | 0 | 0 | |
02/06/2009 |
3.53
|
42,730 | 3.38 | 3.53 | 3.53 | 0 | 2,260 | 0 | |
01/06/2009 |
3.38
|
260,880 | 3.22 | 3.38 | 3.33 | 103,000 | 0 | 0 | |
29/05/2009 |
3.22
|
682,420 | 3.31 | 3.33 | 3.15 | 21,000 | 30 | 0 | |
28/05/2009 |
3.31
|
341,970 | 3.47 | 3.47 | 3.31 | 28,910 | 0 | 0 | |
27/05/2009 |
3.47
|
862,260 | 3.50 | 3.64 | 3.44 | 0 | 7,250 | 0 | |
26/05/2009 |
3.50
|
1,035,040 | 3.57 | 3.69 | 3.41 | 115,500 | 15,250 | 0 | |
25/05/2009 |
3.57
|
859,400 | 3.42 | 3.58 | 3.41 | 250 | 0 | 0 | |
22/05/2009 |
3.42
|
413,440 | 3.60 | 3.60 | 3.42 | 0 | 29,200 | 0 | |
21/05/2009 |
3.60
|
556,550 | 3.44 | 3.60 | 3.57 | 29,590 | 0 | 0 | |
20/05/2009 |
3.44
|
151,240 | 3.28 | 3.44 | 3.44 | 0 | 0 | 0 | |
19/05/2009 |
3.28
|
388,260 | 3.14 | 3.28 | 3.28 | 24,220 | 0 | 0 | |
18/05/2009 |
3.14
|
891,730 | 2.99 | 3.14 | 2.98 | 214,450 | 1,500 | 0 | |
15/05/2009 |
2.99
|
587,800 | 2.85 | 2.99 | 2.88 | 121,700 | 2,000 | 0 | |
14/05/2009 |
2.85
|
276,100 | 2.93 | 2.93 | 2.79 | 113,000 | 0 | 0 | |
13/05/2009 |
2.93
|
417,420 | 2.88 | 3.01 | 2.85 | 148,110 | 0 | 0 | |
12/05/2009 |
2.88
|
506,410 | 2.76 | 2.88 | 2.69 | 135,560 | 0 | 0 | |
11/05/2009 |
2.76
|
372,170 | 2.69 | 2.77 | 2.69 | 167,040 | 0 | 0 | |
08/05/2009 |
2.69
|
266,340 | 2.77 | 2.79 | 2.69 | 0 | 0 | 0 | |
07/05/2009 |
2.77
|
326,120 | 2.65 | 2.77 | 2.73 | 0 | 0 | 0 | |
06/05/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/05/2009 |
2.65
|
310,320 | 2.77 | 2.77 | 2.65 | 14,790 | 0 | 0 | |
05/05/2009 |
2.77
|
343,320 | 2.65 | 2.77 | 2.77 | 42,750 | 0 | 0 | |
04/05/2009 |
2.65
|
86,140 | 2.53 | 2.65 | 2.65 | 2,250 | 0 | 0 | |
29/04/2009 |
2.53
|
160,360 | 2.49 | 2.53 | 2.44 | 0 | 0 | 0 | |
28/04/2009 |
2.49
|
283,740 | 2.38 | 2.49 | 2.38 | 0 | 106,970 | 0 | |
27/04/2009 |
2.38
|
18,620 | 2.28 | 2.38 | 2.38 | 15,040 | 0 | 0 | |
24/04/2009 |
2.28
|
250,840 | 2.40 | 2.40 | 2.28 | 1,000 | 34,790 | 0 | |
23/04/2009 |
2.40
|
170,730 | 2.47 | 2.52 | 2.40 | 0 | 0 | 0 | |
22/04/2009 |
2.47
|
263,590 | 2.40 | 2.50 | 2.37 | 0 | 0 | 0 | |
21/04/2009 |
2.40
|
59,000 | 2.52 | 2.52 | 2.40 | 0 | 0 | 0 | |
20/04/2009 |
2.52
|
19,870 | 2.64 | 2.64 | 2.52 | 0 | 990 | 0 | |
17/04/2009 |
2.64
|
276,670 | 2.77 | 2.77 | 2.64 | 2,000 | 0 | 0 | |
16/04/2009 |
2.77
|
355,950 | 2.74 | 2.82 | 2.73 | 0 | 0 | 0 | |
15/04/2009 |
2.74
|
376,150 | 2.85 | 2.92 | 2.71 | 13,010 | 0 | 0 | |
14/04/2009 |
2.85
|
500,020 | 2.71 | 2.85 | 2.70 | 740 | 5,230 | 0 | |
13/04/2009 |
2.71
|
79,800 | 2.59 | 2.71 | 2.71 | 9,260 | 2,000 | 0 | |
10/04/2009 |
2.59
|
243,820 | 2.47 | 2.59 | 2.58 | 8,970 | 0 | 0 | |
09/04/2009 |
2.47
|
261,880 | 2.49 | 2.55 | 2.47 | 0 | 1,000 | 0 | |
08/04/2009 |
2.49
|
361,500 | 2.55 | 2.67 | 2.46 | 0 | 21,320 | 0 | |
07/04/2009 |
2.55
|
424,280 | 2.43 | 2.55 | 2.43 | 35,000 | 13,500 | 0 | |
03/04/2009 |
2.43
|
308,080 | 2.32 | 2.43 | 2.40 | 19,990 | 0 | 0 | |
02/04/2009 |
2.32
|
324,970 | 2.26 | 2.32 | 2.26 | 21,280 | 5,000 | 0 | |
01/04/2009 |
2.26
|
211,810 | 2.17 | 2.28 | 2.23 | 0 | 0 | 0 | |
31/03/2009 |
2.17
|
169,150 | 2.11 | 2.17 | 2.11 | 34,270 | 0 | 0 | |
30/03/2009 |
2.11
|
157,400 | 2.16 | 2.17 | 2.10 | 100 | 0 | 0 | |
27/03/2009 |
2.16
|
421,190 | 2.25 | 2.29 | 2.16 | 9,500 | 11,000 | 0 | |
26/03/2009 |
2.25
|
323,250 | 2.28 | 2.32 | 2.25 | 52,410 | 5,000 | 0 | |
25/03/2009 |
2.28
|
532,950 | 2.17 | 2.28 | 2.11 | 165,400 | 2,000 | 0 | |
24/03/2009 |
2.17
|
89,560 | 2.08 | 2.17 | 2.17 | 50,680 | 0 | 0 | |
23/03/2009 |
2.08
|
537,250 | 1.99 | 2.08 | 1.99 | 10,000 | 0 | 0 | |
20/03/2009 |
1.99
|
282,500 | 1.90 | 1.99 | 1.86 | 0 | 0 | 0 | |
19/03/2009 |
1.90
|
176,570 | 1.99 | 2.02 | 1.90 | 940 | 0 | 0 | |
18/03/2009 |
1.99
|
245,800 | 1.90 | 1.99 | 1.95 | 2,000 | 300 | 0 | |
17/03/2009 |
1.90
|
165,480 | 1.81 | 1.90 | 1.84 | 6,000 | 0 | 0 | |
16/03/2009 |
1.81
|
99,160 | 1.78 | 1.81 | 1.78 | 0 | 0 | 0 | |
13/03/2009 |
1.78
|
95,870 | 1.80 | 1.84 | 1.78 | 0 | 0 | 0 | |
12/03/2009 |
1.80
|
193,150 | 1.77 | 1.84 | 1.69 | 100 | 0 | 0 | |
11/03/2009 |
1.77
|
100,910 | 1.69 | 1.77 | 1.72 | 0 | 0 | 0 | |
10/03/2009 |
1.69
|
140,790 | 1.62 | 1.69 | 1.63 | 0 | 0 | 0 | |
09/03/2009 |
1.62
|
43,970 | 1.59 | 1.63 | 1.59 | 0 | 0 | 0 | |
06/03/2009 |
1.59
|
38,400 | 1.65 | 1.65 | 1.59 | 800 | 20,000 | 0 | |
05/03/2009 |
1.65
|
55,060 | 1.62 | 1.66 | 1.63 | 0 | 0 | 0 | |
04/03/2009 |
1.62
|
18,290 | 1.60 | 1.63 | 1.60 | 0 | 0 | 0 | |
03/03/2009 |
1.60
|
63,090 | 1.65 | 1.65 | 1.57 | 0 | 0 | 0 | |
02/03/2009 |
1.65
|
33,830 | 1.65 | 1.66 | 1.60 | 0 | 0 | 0 | |
27/02/2009 |
1.65
|
51,850 | 1.60 | 1.66 | 1.57 | 0 | 0 | 0 | |
26/02/2009 |
1.60
|
162,990 | 1.57 | 1.62 | 1.54 | 7,500 | 0 | 0 | |
25/02/2009 |
1.57
|
82,530 | 1.50 | 1.57 | 1.56 | 0 | 2,000 | 0 | |
24/02/2009 |
1.50
|
161,530 | 1.56 | 1.56 | 1.48 | 100 | 8,050 | 0 | |
23/02/2009 |
1.56
|
81,140 | 1.63 | 1.63 | 1.56 | 0 | 200 | 0 | |
20/02/2009 |
1.63
|
38,020 | 1.63 | 1.65 | 1.59 | 0 | 0 | 0 | |
19/02/2009 |
1.63
|
73,490 | 1.63 | 1.69 | 1.57 | 0 | 400 | 0 | |
18/02/2009 |
1.63
|
175,960 | 1.71 | 1.71 | 1.63 | 0 | 0 | 0 | |
17/02/2009 |
1.71
|
128,670 | 1.80 | 1.80 | 1.71 | 200 | 20,000 | 0 | |
16/02/2009 |
1.80
|
32,650 | 1.84 | 1.84 | 1.80 | 0 | 400 | 0 | |
13/02/2009 |
1.84
|
97,790 | 1.80 | 1.84 | 1.80 | 21,880 | 0 | 0 | |
12/02/2009 |
1.80
|
125,640 | 1.84 | 1.86 | 1.80 | 2,000 | 96,380 | 0 | |
11/02/2009 |
1.84
|
25,150 | 1.89 | 1.89 | 1.83 | 0 | 0 | 0 | |
10/02/2009 |
1.89
|
42,840 | 1.96 | 1.96 | 1.87 | 600 | 0 | 0 | |
09/02/2009 |
1.96
|
57,970 | 1.87 | 1.96 | 1.92 | 0 | 0 | 0 |