Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.45 | 0.91% | 32,300 | -152,304 | 0.0 |
48.55
51.90
49.95
|
2 tháng
(2024-07-22) |
0.45 | 0.91% | 73,500 | -157,304 | -0.2 |
48.50
51.90
49.95
|
3 tháng
(2024-06-24) |
-0.05 | -0.09% | 156,400 | -166,291 | -0.6 |
48.50
51.90
49.95
|
6 tháng
(2024-03-25) |
-4.50 | -8.26% | 792,000 | -339,671 | -10.0 |
48.50
57.42
49.95
|
12 tháng
(2023-09-26) |
6.24 | 14.27% | 2,051,400 | -591,364 | -20.7 |
39.35
57.42
49.95
|
24 tháng
(2022-10-03) |
6.91 | 16.05% | 5,523,800 | -1,426,527 | -68.3 |
34.65
57.42
49.95
|
36 tháng
(2021-10-06) |
4.26 | 9.32% | 17,513,900 | -992,027 | -37.5 |
34.65
81.12
49.95
|
60 tháng
(2019-10-17) |
37.71 | 307.97% | 36,828,860 | -17,741,733 | -597.4 |
10.89
81.12
49.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/06/2009 |
3.96
|
4,370 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 | |
29/06/2009 |
4.15
|
8,500 | 4.01 | 4.15 | 3.82 | 0 | 0 | 0 | |
26/06/2009 |
4.01
|
5,760 | 4.22 | 4.31 | 4.01 | 0 | 0 | 0 | |
25/06/2009 |
4.22
|
270 | 4.44 | 4.44 | 4.22 | 0 | 0 | 0 | |
24/06/2009 |
4.44
|
5,480 | 4.34 | 4.51 | 4.34 | 0 | 0 | 0 | |
23/06/2009 |
4.34
|
5,740 | 4.40 | 4.40 | 4.18 | 0 | 0 | 0 | |
22/06/2009 |
4.40
|
2,890 | 4.27 | 4.48 | 4.06 | 0 | 0 | 0 | |
19/06/2009 |
4.27
|
11,020 | 4.16 | 4.33 | 3.97 | 0 | 500 | 0 | |
18/06/2009 |
4.16
|
11,670 | 4.34 | 4.34 | 4.15 | 0 | 0 | 0 | |
17/06/2009 |
4.34
|
18,170 | 4.14 | 4.34 | 3.94 | 0 | 0 | 0 | |
16/06/2009 |
4.14
|
1,000 | 4.35 | 4.35 | 4.14 | 0 | 0 | 0 | |
15/06/2009 |
4.35
|
7,680 | 4.57 | 4.57 | 4.35 | 0 | 0 | 0 | |
12/06/2009 |
4.57
|
7,340 | 4.67 | 4.85 | 4.52 | 0 | 0 | 0 | |
11/06/2009 |
4.67
|
9,460 | 4.45 | 4.67 | 4.45 | 0 | 0 | 0 | |
10/06/2009 |
4.45
|
14,610 | 4.69 | 4.69 | 4.45 | 0 | 0 | 0 | |
09/06/2009 |
4.69
|
11,940 | 4.49 | 4.71 | 4.27 | 0 | 0 | 0 | |
08/06/2009 |
4.49
|
11,300 | 4.28 | 4.49 | 4.49 | 0 | 200 | 0 | |
05/06/2009 |
4.28
|
2,000 | 4.08 | 4.28 | 4.28 | 0 | 0 | 0 | |
04/06/2009 |
4.08
|
2,650 | 3.90 | 4.08 | 4.08 | 0 | 0 | 0 | |
03/06/2009 |
3.90
|
10,040 | 3.71 | 3.90 | 3.90 | 0 | 0 | 0 | |
02/06/2009 |
3.71
|
22,420 | 3.54 | 3.71 | 3.71 | 0 | 10,000 | 0 | |
01/06/2009 |
3.54
|
5,560 | 3.45 | 3.54 | 3.38 | 0 | 0 | 0 | |
29/05/2009 |
3.45
|
6,130 | 3.60 | 3.63 | 3.45 | 100 | 0 | 0 | |
28/05/2009 |
3.60
|
3,180 | 3.78 | 3.78 | 3.60 | 20 | 0 | 0 | |
27/05/2009 |
3.78
|
6,860 | 3.76 | 3.81 | 3.60 | 20 | 0 | 0 | |
26/05/2009 |
3.76
|
4,270 | 3.71 | 3.81 | 3.70 | 520 | 0 | 0 | |
25/05/2009 |
3.71
|
9,240 | 3.54 | 3.71 | 3.49 | 20 | 0 | 0 | |
22/05/2009 |
3.54
|
5,570 | 3.54 | 3.54 | 3.37 | 0 | 100 | 0 | |
21/05/2009 |
3.54
|
5,160 | 3.53 | 3.56 | 3.47 | 0 | 600 | 0 | |
20/05/2009 |
3.53
|
12,210 | 3.53 | 3.59 | 3.35 | 0 | 1,650 | 0 | |
19/05/2009 |
3.53
|
4,870 | 3.51 | 3.59 | 3.49 | 0 | 0 | 0 | |
18/05/2009 |
3.51
|
990 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
15/05/2009 |
3.51
|
7,850 | 3.35 | 3.51 | 3.19 | 0 | 0 | 0 | |
14/05/2009 |
3.35
|
2,430 | 3.51 | 3.54 | 3.33 | 0 | 0 | 0 | |
13/05/2009 |
3.51
|
1,680 | 3.68 | 3.68 | 3.51 | 0 | 0 | 0 | |
12/05/2009 |
3.68
|
1,210 | 3.60 | 3.68 | 3.42 | 0 | 0 | 0 | |
11/05/2009 |
3.60
|
12,730 | 3.61 | 3.63 | 3.59 | 0 | 0 | 0 | |
08/05/2009 |
3.61
|
7,970 | 3.59 | 3.68 | 3.41 | 0 | 0 | 0 | |
07/05/2009 |
3.59
|
1,380 | 3.47 | 3.62 | 3.47 | 0 | 0 | 0 | |
06/05/2009 |
3.47
|
2,780 | 3.44 | 3.47 | 3.29 | 20 | 0 | 0 | |
05/05/2009 |
3.44
|
13,690 | 3.61 | 3.78 | 3.44 | 100 | 1,660 | 0 | |
04/05/2009 |
3.61
|
9,180 | 3.45 | 3.61 | 3.47 | 0 | 0 | 0 | |
29/04/2009 |
3.45
|
4,000 | 3.37 | 3.45 | 3.37 | 0 | 0 | 0 | |
28/04/2009 |
3.37
|
1,150 | 3.24 | 3.37 | 3.34 | 0 | 0 | 0 | |
27/04/2009 |
3.24
|
2,660 | 3.35 | 3.40 | 3.24 | 0 | 0 | 0 | |
24/04/2009 |
3.35
|
2,600 | 3.31 | 3.35 | 3.31 | 0 | 0 | 0 | |
23/04/2009 |
3.31
|
1,070 | 3.30 | 3.31 | 3.30 | 1,000 | 0 | 0 | |
22/04/2009 |
3.30
|
4,940 | 3.44 | 3.44 | 3.30 | 0 | 2,830 | 0 | |
21/04/2009 |
3.44
|
3,390 | 3.27 | 3.44 | 3.12 | 0 | 0 | 0 | |
20/04/2009 |
3.27
|
3,180 | 3.44 | 3.44 | 3.27 | 0 | 0 | 0 | |
17/04/2009 |
3.44
|
2,410 | 3.46 | 3.46 | 3.34 | 0 | 0 | 0 | |
16/04/2009 |
3.46
|
7,950 | 3.41 | 3.47 | 3.33 | 0 | 0 | 0 | |
15/04/2009 |
3.41
|
7,940 | 3.48 | 3.48 | 3.31 | 100 | 1,000 | 0 | |
14/04/2009 |
3.48
|
3,230 | 3.64 | 3.64 | 3.47 | 1,800 | 0 | 0 | |
13/04/2009 |
3.64
|
21,100 | 3.52 | 3.68 | 3.64 | 0 | 11,370 | 0 | |
10/04/2009 |
3.52
|
28,020 | 3.47 | 3.64 | 3.52 | 0 | 21,280 | 0 | |
09/04/2009 |
3.47
|
2,140 | 3.47 | 3.51 | 3.41 | 100 | 20 | 0 | |
08/04/2009 |
3.47
|
10,510 | 3.47 | 3.48 | 3.41 | 2,000 | 8,100 | 0 | |
07/04/2009 |
3.47
|
15,960 | 3.38 | 3.53 | 3.42 | 13,350 | 14,200 | 0 | |
03/04/2009 |
3.38
|
10,840 | 3.53 | 3.64 | 3.35 | 1,800 | 0 | 0 | |
02/04/2009 |
3.53
|
12,670 | 3.46 | 3.61 | 3.47 | 990 | 11,010 | 0 | |
01/04/2009 |
3.46
|
9,550 | 3.30 | 3.46 | 3.35 | 0 | 0 | 0 | |
31/03/2009 |
3.30
|
1,110 | 3.24 | 3.30 | 3.24 | 140 | 0 | 0 | |
30/03/2009 |
3.24
|
1,100 | 3.34 | 3.35 | 3.24 | 350 | 0 | 0 | |
27/03/2009 |
3.34
|
3,220 | 3.24 | 3.35 | 3.27 | 0 | 1,000 | 0 | |
26/03/2009 |
3.24
|
19,370 | 3.35 | 3.41 | 3.24 | 6,570 | 17,800 | 0 | |
25/03/2009: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
25/03/2009 |
3.35
|
890 | 3.45 | 3.47 | 3.35 | 0 | 550 | 0 | |
24/03/2009 |
3.45
|
8,360 | 3.30 | 3.46 | 3.45 | 0 | 2,960 | 0 | |
23/03/2009 |
3.30
|
570 | 3.44 | 3.60 | 3.29 | 0 | 0 | 0 | |
20/03/2009 |
3.44
|
890 | 3.61 | 3.67 | 3.44 | 0 | 0 | 0 | |
19/03/2009 |
3.61
|
7,080 | 3.79 | 3.79 | 3.61 | 0 | 6,800 | 0 | |
18/03/2009 |
3.79
|
16,510 | 3.82 | 3.88 | 3.63 | 0 | 13,510 | 0 | |
17/03/2009 |
3.82
|
2,840 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 | |
16/03/2009 |
3.82
|
7,650 | 3.87 | 3.87 | 3.69 | 0 | 0 | 0 | |
13/03/2009 |
3.87
|
6,720 | 3.88 | 3.91 | 3.70 | 0 | 0 | 0 | |
12/03/2009 |
3.88
|
3,170 | 3.98 | 3.98 | 3.78 | 0 | 0 | 0 | |
11/03/2009 |
3.98
|
5,550 | 3.98 | 4.03 | 3.78 | 0 | 0 | 0 | |
10/03/2009 |
3.98
|
5,400 | 3.90 | 3.98 | 3.71 | 0 | 0 | 0 | |
09/03/2009 |
3.90
|
5,960 | 3.91 | 4.08 | 3.71 | 0 | 0 | 0 | |
06/03/2009 |
3.91
|
4,230 | 4.01 | 4.01 | 3.82 | 0 | 0 | 0 | |
05/03/2009 |
4.01
|
5,680 | 3.98 | 4.07 | 3.78 | 0 | 0 | 0 | |
04/03/2009 |
3.98
|
9,650 | 3.79 | 3.98 | 3.61 | 0 | 0 | 0 | |
03/03/2009 |
3.79
|
2,390 | 3.77 | 3.79 | 3.59 | 0 | 0 | 0 | |
02/03/2009 |
3.77
|
2,510 | 3.77 | 3.77 | 3.59 | 0 | 0 | 0 | |
27/02/2009 |
3.77
|
150 | 3.71 | 3.79 | 3.53 | 0 | 0 | 0 | |
26/02/2009 |
3.71
|
2,760 | 3.91 | 3.93 | 3.71 | 0 | 0 | 0 | |
25/02/2009 |
3.91
|
8,200 | 3.78 | 3.91 | 3.60 | 0 | 0 | 0 | |
24/02/2009 |
3.78
|
6,370 | 3.61 | 3.78 | 3.45 | 0 | 0 | 0 | |
23/02/2009 |
3.61
|
1,190 | 3.79 | 3.79 | 3.61 | 0 | 0 | 0 | |
20/02/2009 |
3.79
|
3,300 | 3.83 | 3.96 | 3.64 | 0 | 0 | 0 | |
19/02/2009 |
3.83
|
310 | 4.02 | 4.02 | 3.83 | 0 | 0 | 0 | |
18/02/2009 |
4.02
|
10 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
17/02/2009 |
4.02
|
1,510 | 4.02 | 4.02 | 3.83 | 0 | 0 | 0 | |
16/02/2009 |
4.02
|
1,850 | 3.99 | 4.02 | 3.79 | 0 | 0 | 0 | |
13/02/2009 |
3.99
|
5,150 | 3.87 | 3.99 | 3.69 | 0 | 0 | 0 | |
12/02/2009 |
3.87
|
400 | 4.07 | 4.07 | 3.87 | 0 | 0 | 0 | |
11/02/2009 |
4.07
|
500 | 4.18 | 4.18 | 3.98 | 0 | 0 | 0 | |
10/02/2009 |
4.18
|
1,610 | 4.13 | 4.18 | 3.93 | 0 | 0 | 0 | |
09/02/2009 |
4.13
|
5,510 | 4.23 | 4.23 | 4.02 | 0 | 0 | 0 | |
06/02/2009 |
4.23
|
2,770 | 4.23 | 4.25 | 4.02 | 0 | 0 | 0 |