Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-17) |
-0.10 | -0.35% | 12,729,900 | 258,900 | 7.4 |
28.40
29.30
28.80
|
2 tháng
(2024-08-19) |
0.60 | 2.13% | 20,934,200 | 414,198 | 11.8 |
28.20
29.80
28.80
|
3 tháng
(2024-07-19) |
1 | 3.60% | 29,082,800 | 414,198 | 11.8 |
27.20
29.80
28.80
|
6 tháng
(2024-04-22) |
3.17 | 12.39% | 61,526,700 | 413,598 | 11.8 |
25.18
29.80
28.80
|
12 tháng
(2023-10-23) |
7.19 | 33.29% | 134,734,200 | 413,598 | 11.8 |
21.07
29.80
28.80
|
24 tháng
(2022-10-28) |
-3.06 | -9.60% | 233,039,969 | 413,596 | 11.8 |
20.12
31.86
28.80
|
36 tháng
(2021-11-02) |
4.18 | 16.96% | 294,330,513 | 412,150 | 11.7 |
20.12
39.99
28.80
|
60 tháng
(2019-11-13) |
18.88 | 190.35% | 383,390,703 | 373,920 | 11.2 |
8.57
39.99
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/07/2009 |
1.71
|
23,400 | 1.68 | 1.75 | 1.70 | 0 | 0 | 0 | |
22/07/2009 |
1.68
|
16,300 | 1.70 | 1.71 | 1.66 | 0 | 0 | 0 | |
21/07/2009 |
1.70
|
4,100 | 1.61 | 1.70 | 1.63 | 0 | 0 | 0 | |
20/07/2009 |
1.61
|
16,100 | 1.72 | 1.72 | 1.61 | 0 | 0 | 0 | |
17/07/2009 |
1.72
|
2,800 | 1.75 | 1.76 | 1.72 | 0 | 0 | 0 | |
16/07/2009 |
1.75
|
33,500 | 1.73 | 1.77 | 1.71 | 0 | 0 | 0 | |
15/07/2009 |
1.73
|
3,500 | 1.69 | 1.75 | 1.70 | 0 | 0 | 0 | |
14/07/2009 |
1.69
|
9,700 | 1.75 | 1.87 | 1.67 | 0 | 0 | 0 | |
13/07/2009 |
1.75
|
2,800 | 1.75 | 1.77 | 1.70 | 0 | 0 | 0 | |
10/07/2009 |
1.75
|
6,600 | 1.77 | 1.80 | 1.71 | 0 | 0 | 0 | |
09/07/2009 |
1.77
|
3,500 | 1.70 | 1.77 | 1.73 | 1,500 | 0 | 0 | |
08/07/2009 |
1.70
|
25,700 | 1.83 | 1.83 | 1.70 | 0 | 0 | 0 | |
07/07/2009 |
1.83
|
5,400 | 1.87 | 1.91 | 1.77 | 0 | 0 | 0 | |
06/07/2009 |
1.87
|
30,000 | 1.80 | 1.90 | 1.85 | 3,400 | 0 | 0 | |
03/07/2009 |
1.80
|
67,500 | 1.75 | 1.80 | 1.70 | 3,000 | 0 | 0 | |
02/07/2009 |
1.75
|
24,500 | 1.64 | 1.75 | 1.59 | 2,500 | 0 | 0 | |
01/07/2009 |
1.64
|
29,500 | 1.68 | 1.68 | 1.62 | 0 | 0 | 0 | |
30/06/2009 |
1.68
|
23,200 | 1.74 | 1.76 | 1.68 | 0 | 0 | 0 | |
29/06/2009 |
1.74
|
3,500 | 1.77 | 1.77 | 1.71 | 0 | 0 | 0 | |
26/06/2009 |
1.77
|
22,000 | 1.74 | 1.81 | 1.77 | 0 | 0 | 0 | |
25/06/2009 |
1.74
|
53,200 | 1.87 | 1.89 | 1.74 | 0 | 0 | 0 | |
24/06/2009 |
1.87
|
42,900 | 1.75 | 1.87 | 1.74 | 0 | 0 | 0 | |
23/06/2009 |
1.75
|
84,900 | 1.88 | 1.88 | 1.75 | 0 | 0 | 0 | |
22/06/2009 |
1.88
|
58,600 | 2.05 | 2.05 | 1.88 | 0 | 0 | 0 | |
19/06/2009 |
2.05
|
99,600 | 1.94 | 2.07 | 1.87 | 0 | 0 | 0 | |
18/06/2009 |
1.94
|
13,200 | 1.88 | 1.94 | 1.88 | 0 | 0 | 0 | |
17/06/2009 |
1.88
|
34,000 | 1.80 | 1.88 | 1.70 | 0 | 0 | 0 | |
16/06/2009 |
1.80
|
135,500 | 1.91 | 1.91 | 1.75 | 0 | 0 | 0 | |
15/06/2009 |
1.91
|
80,600 | 1.96 | 2.12 | 1.86 | 0 | 0 | 0 | |
12/06/2009 |
1.96
|
63,300 | 2.04 | 2.08 | 1.93 | 0 | 0 | 0 | |
11/06/2009 |
2.04
|
72,500 | 1.99 | 2.04 | 1.91 | 3,000 | 0 | 0 | |
10/06/2009 |
1.99
|
22,800 | 2.05 | 2.05 | 1.99 | 0 | 0 | 0 | |
09/06/2009 |
2.05
|
99,300 | 2.10 | 2.24 | 2.01 | 0 | 0 | 0 | |
08/06/2009 |
2.10
|
90,900 | 1.96 | 2.10 | 1.95 | 0 | 0 | 0 | |
05/06/2009 |
1.96
|
139,700 | 1.84 | 1.96 | 1.94 | 0 | 0 | 0 | |
04/06/2009 |
1.84
|
62,700 | 1.77 | 1.84 | 1.77 | 0 | 0 | 0 | |
03/06/2009 |
1.77
|
83,200 | 1.75 | 1.78 | 1.70 | 0 | 0 | 0 | |
02/06/2009 |
1.75
|
66,900 | 1.74 | 1.87 | 1.75 | 0 | 0 | 0 | |
01/06/2009 |
1.74
|
56,700 | 1.68 | 1.76 | 1.70 | 0 | 0 | 0 | |
29/05/2009 |
1.68
|
34,100 | 1.61 | 1.71 | 1.60 | 0 | 0 | 0 | |
28/05/2009 |
1.61
|
120,400 | 1.72 | 1.72 | 1.61 | 0 | 0 | 0 | |
27/05/2009 |
1.72
|
108,200 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 | |
26/05/2009 |
1.80
|
109,600 | 1.86 | 1.94 | 1.74 | 0 | 0 | 0 | |
25/05/2009 |
1.86
|
129,200 | 1.77 | 1.86 | 1.77 | 0 | 0 | 0 | |
22/05/2009 |
1.77
|
139,300 | 1.77 | 1.89 | 1.65 | 0 | 0 | 0 | |
21/05/2009 |
1.77
|
69,500 | 1.66 | 1.77 | 1.77 | 0 | 0 | 0 | |
20/05/2009 |
1.66
|
168,100 | 1.55 | 1.66 | 1.66 | 0 | 0 | 0 | |
19/05/2009 |
1.55
|
66,000 | 1.46 | 1.55 | 1.53 | 0 | 0 | 0 | |
18/05/2009 |
1.46
|
40,800 | 1.53 | 1.53 | 1.41 | 0 | 0 | 0 | |
15/05/2009 |
1.53
|
109,200 | 1.46 | 1.53 | 1.45 | 0 | 0 | 0 | |
14/05/2009 |
1.46
|
118,900 | 1.37 | 1.46 | 1.36 | 0 | 0 | 0 | |
13/05/2009 |
1.37
|
73,900 | 1.32 | 1.37 | 1.31 | 0 | 0 | 0 | |
12/05/2009 |
1.32
|
63,900 | 1.27 | 1.34 | 1.23 | 0 | 0 | 0 | |
11/05/2009 |
1.27
|
39,200 | 1.28 | 1.28 | 1.26 | 0 | 0 | 0 | |
08/05/2009 |
1.28
|
25,700 | 1.28 | 1.31 | 1.24 | 0 | 0 | 0 | |
07/05/2009 |
1.28
|
38,700 | 1.22 | 1.29 | 1.24 | 0 | 0 | 0 | |
06/05/2009 |
1.22
|
37,900 | 1.29 | 1.29 | 1.22 | 0 | 0 | 0 | |
05/05/2009 |
1.29
|
67,200 | 1.24 | 1.32 | 1.27 | 0 | 0 | 0 | |
04/05/2009 |
1.24
|
28,200 | 1.15 | 1.24 | 1.24 | 0 | 0 | 0 | |
29/04/2009 |
1.15
|
11,900 | 1.15 | 1.17 | 1.15 | 0 | 0 | 0 | |
28/04/2009 |
1.15
|
11,200 | 1.13 | 1.15 | 1.13 | 0 | 0 | 0 | |
27/04/2009 |
1.13
|
26,900 | 1.12 | 1.14 | 1.12 | 0 | 0 | 0 | |
24/04/2009 |
1.12
|
32,700 | 1.13 | 1.13 | 1.10 | 0 | 0 | 0 | |
23/04/2009 |
1.13
|
20,800 | 1.15 | 1.19 | 1.12 | 0 | 0 | 0 | |
22/04/2009 |
1.15
|
13,200 | 1.12 | 1.15 | 1.14 | 0 | 0 | 0 | |
21/04/2009 |
1.12
|
32,400 | 1.12 | 1.12 | 1.05 | 0 | 0 | 0 | |
20/04/2009 |
1.12
|
35,100 | 1.19 | 1.19 | 1.11 | 0 | 0 | 0 | |
17/04/2009 |
1.19
|
65,900 | 1.25 | 1.27 | 1.18 | 0 | 0 | 0 | |
16/04/2009 |
1.25
|
59,900 | 1.25 | 1.32 | 1.20 | 0 | 0 | 0 | |
15/04/2009 |
1.25
|
44,100 | 1.32 | 1.32 | 1.25 | 0 | 0 | 0 | |
14/04/2009 |
1.32
|
80,800 | 1.34 | 1.41 | 1.32 | 0 | 0 | 0 | |
13/04/2009 |
1.34
|
39,900 | 1.26 | 1.34 | 1.33 | 0 | 0 | 0 | |
10/04/2009 |
1.26
|
88,600 | 1.17 | 1.26 | 1.20 | 0 | 0 | 0 | |
09/04/2009 |
1.17
|
22,400 | 1.17 | 1.20 | 1.17 | 0 | 0 | 0 | |
08/04/2009 |
1.17
|
33,100 | 1.27 | 1.27 | 1.13 | 0 | 0 | 0 | |
07/04/2009 |
1.27
|
58,900 | 1.23 | 1.27 | 1.17 | 0 | 0 | 0 | |
03/04/2009 |
1.23
|
80,000 | 1.15 | 1.23 | 1.16 | 0 | 0 | 0 | |
02/04/2009 |
1.15
|
12,700 | 1.17 | 1.17 | 1.10 | 0 | 0 | 0 | |
01/04/2009 |
1.17
|
14,700 | 1.12 | 1.17 | 1.14 | 0 | 0 | 0 | |
31/03/2009 |
1.12
|
7,500 | 1.10 | 1.15 | 1.12 | 0 | 2,000 | 0 | |
30/03/2009 |
1.10
|
11,800 | 1.14 | 1.14 | 1.10 | 0 | 0 | 0 | |
27/03/2009 |
1.14
|
28,800 | 1.14 | 1.19 | 1.13 | 0 | 0 | 0 | |
26/03/2009 |
1.14
|
11,600 | 1.15 | 1.16 | 1.14 | 0 | 0 | 0 | |
25/03/2009 |
1.15
|
19,100 | 1.16 | 1.17 | 1.11 | 0 | 0 | 0 | |
24/03/2009 |
1.16
|
22,800 | 1.09 | 1.17 | 1.14 | 0 | 0 | 0 | |
23/03/2009 |
1.09
|
21,800 | 1.13 | 1.13 | 1.08 | 0 | 0 | 0 | |
20/03/2009 |
1.13
|
11,900 | 1.13 | 1.17 | 1.13 | 0 | 0 | 0 | |
19/03/2009 |
1.13
|
58,700 | 1.18 | 1.26 | 1.13 | 0 | 1,000 | 0 | |
18/03/2009 |
1.18
|
27,700 | 1.13 | 1.18 | 1.18 | 0 | 0 | 0 | |
17/03/2009 |
1.13
|
31,200 | 1.07 | 1.13 | 1.07 | 0 | 0 | 0 | |
16/03/2009 |
1.07
|
13,000 | 1.07 | 1.07 | 1.04 | 0 | 800 | 0 | |
13/03/2009 |
1.07
|
17,100 | 1.09 | 1.12 | 1.05 | 0 | 1,200 | 0 | |
12/03/2009 |
1.09
|
11,900 | 1.09 | 1.11 | 1.06 | 0 | 0 | 0 | |
11/03/2009 |
1.09
|
15,400 | 1.07 | 1.13 | 1.07 | 0 | 0 | 0 | |
10/03/2009 |
1.07
|
14,300 | 1.05 | 1.08 | 1.05 | 0 | 0 | 0 | |
09/03/2009 |
1.05
|
13,300 | 1.07 | 1.07 | 1.05 | 1,000 | 0 | 0 | |
06/03/2009: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
06/03/2009 |
1.07
|
3,000 | 1.05 | 1.07 | 1.05 | 0 | 700 | 0 | |
05/03/2009 |
1.05
|
14,600 | 1.05 | 1.09 | 1.03 | 0 | 0 | 0 | |
04/03/2009 |
1.05
|
9,500 | 1.03 | 1.05 | 1.01 | 0 | 0 | 0 | |
03/03/2009 |
1.03
|
10,300 | 1.07 | 1.07 | 1.03 | 0 | 1,000 | 0 |