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) |
-4.80 | -17.78% | 50,800 | -28,000 | -0.6 |
20.30
31.50
22.20
|
2 tháng
(2024-07-22) |
2.20 | 11% | 96,800 | -57,100 | -1.2 |
20
31.50
22.20
|
3 tháng
(2024-06-21) |
6.12 | 38.07% | 109,400 | -51,400 | -1.1 |
16.08
31.50
22.20
|
6 tháng
(2024-03-25) |
7.99 | 56.19% | 156,700 | -38,500 | -0.9 |
12.08
31.50
22.20
|
12 tháng
(2023-09-25) |
12.25 | 123.13% | 378,200 | 8,400 | -0.4 |
9.15
31.50
22.20
|
24 tháng
(2022-09-30) |
15.99 | 257.66% | 1,369,438 | 35,600 | -0.2 |
4.73
31.50
22.20
|
36 tháng
(2021-10-05) |
15.85 | 249.71% | 2,243,062 | 37,800 | -0.1 |
4.73
31.50
22.20
|
60 tháng
(2019-10-16) |
16.92 | 320.50% | 2,693,005 | 37,625 | -0.1 |
3.98
31.50
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
2.96
|
0 | 2.73 | 2.96 | 2.96 | 0 | 0 | 0 | |
01/07/2009 |
2.73
|
2,900 | 2.87 | 3.05 | 2.73 | 0 | 0 | 0 | |
30/06/2009 |
2.87
|
2,100 | 2.85 | 2.87 | 2.80 | 0 | 0 | 0 | |
29/06/2009 |
2.85
|
100 | 3.03 | 3.03 | 2.85 | 0 | 0 | 0 | |
26/06/2009 |
3.03
|
14,000 | 3.00 | 3.05 | 2.98 | 0 | 0 | 0 | |
25/06/2009 |
3.00
|
7,200 | 3.14 | 3.14 | 2.84 | 0 | 0 | 0 | |
24/06/2009 |
3.14
|
4,600 | 2.94 | 3.14 | 2.76 | 0 | 0 | 0 | |
23/06/2009 |
2.94
|
6,400 | 3.21 | 3.21 | 2.94 | 0 | 0 | 0 | |
22/06/2009 |
3.21
|
3,200 | 3.14 | 3.21 | 3.05 | 0 | 0 | 0 | |
19/06/2009 |
3.14
|
7,700 | 3.12 | 3.34 | 3.14 | 0 | 0 | 0 | |
18/06/2009 |
3.12
|
1,500 | 3.09 | 3.12 | 3.12 | 0 | 0 | 0 | |
17/06/2009 |
3.09
|
6,500 | 2.91 | 3.09 | 2.69 | 0 | 0 | 0 | |
16/06/2009 |
2.91
|
22,600 | 3.12 | 3.12 | 2.89 | 0 | 0 | 0 | |
15/06/2009 |
3.12
|
21,900 | 3.23 | 3.23 | 3.11 | 0 | 0 | 0 | |
12/06/2009 |
3.23
|
9,200 | 3.41 | 3.43 | 3.23 | 0 | 0 | 0 | |
11/06/2009 |
3.41
|
21,700 | 3.41 | 3.50 | 3.25 | 0 | 0 | 0 | |
10/06/2009 |
3.41
|
7,500 | 3.59 | 3.90 | 3.41 | 0 | 0 | 0 | |
09/06/2009 |
3.59
|
25,700 | 3.77 | 3.99 | 3.48 | 0 | 0 | 0 | |
08/06/2009 |
3.77
|
17,800 | 3.57 | 3.77 | 3.59 | 0 | 0 | 0 | |
05/06/2009 |
3.57
|
38,100 | 3.34 | 3.57 | 3.41 | 0 | 0 | 0 | |
04/06/2009 |
3.34
|
7,100 | 3.14 | 3.41 | 3.23 | 0 | 0 | 0 | |
03/06/2009 |
3.14
|
6,800 | 3.18 | 3.23 | 3.14 | 0 | 0 | 0 | |
02/06/2009 |
3.18
|
31,700 | 2.98 | 3.18 | 3.03 | 0 | 0 | 0 | |
01/06/2009 |
2.98
|
2,100 | 2.84 | 2.98 | 2.98 | 0 | 0 | 0 | |
29/05/2009 |
2.84
|
5,300 | 2.80 | 2.87 | 2.76 | 100 | 0 | 0 | |
28/05/2009 |
2.80
|
9,100 | 3.00 | 3.00 | 2.80 | 0 | 0 | 0 | |
27/05/2009 |
3.00
|
2,000 | 2.93 | 3.00 | 3.00 | 0 | 0 | 0 | |
26/05/2009 |
2.93
|
7,800 | 3.09 | 3.27 | 2.93 | 0 | 0 | 0 | |
25/05/2009 |
3.09
|
10,800 | 3.07 | 3.09 | 3.05 | 0 | 0 | 0 | |
22/05/2009 |
3.07
|
4,000 | 3.11 | 3.11 | 2.87 | 0 | 0 | 0 | |
21/05/2009 |
3.11
|
26,300 | 2.94 | 3.11 | 3.02 | 0 | 200 | 0 | |
20/05/2009 |
2.94
|
8,500 | 2.78 | 2.94 | 2.87 | 0 | 0 | 0 | |
19/05/2009 |
2.78
|
13,000 | 2.60 | 2.78 | 2.75 | 0 | 0 | 0 | |
18/05/2009 |
2.60
|
3,100 | 2.55 | 2.60 | 2.60 | 0 | 0 | 0 | |
15/05/2009 |
2.55
|
7,700 | 2.57 | 2.57 | 2.39 | 0 | 0 | 0 | |
14/05/2009 |
2.57
|
6,000 | 2.48 | 2.57 | 2.50 | 0 | 0 | 0 | |
13/05/2009 |
2.48
|
12,800 | 2.42 | 2.48 | 2.44 | 0 | 0 | 0 | |
12/05/2009 |
2.42
|
4,000 | 2.37 | 2.42 | 2.30 | 0 | 0 | 0 | |
11/05/2009 |
2.37
|
2,100 | 2.24 | 2.37 | 2.28 | 0 | 0 | 0 | |
08/05/2009 |
2.24
|
900 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
07/05/2009 |
2.24
|
1,800 | 2.28 | 2.32 | 2.24 | 0 | 0 | 0 | |
06/05/2009 |
2.28
|
1,300 | 2.42 | 2.42 | 2.28 | 0 | 0 | 0 | |
05/05/2009 |
2.42
|
17,900 | 2.30 | 2.42 | 2.37 | 0 | 0 | 0 | |
04/05/2009 |
2.30
|
2,500 | 2.19 | 2.30 | 2.26 | 0 | 0 | 0 | |
29/04/2009 |
2.19
|
300 | 2.15 | 2.19 | 2.06 | 0 | 0 | 0 | |
28/04/2009 |
2.15
|
900 | 2.24 | 2.24 | 2.12 | 0 | 0 | 0 | |
27/04/2009 |
2.24
|
2,000 | 2.32 | 2.32 | 2.24 | 0 | 0 | 0 | |
24/04/2009 |
2.32
|
100 | 2.26 | 2.32 | 2.32 | 0 | 0 | 0 | |
23/04/2009 |
2.26
|
500 | 2.30 | 2.30 | 2.24 | 0 | 0 | 0 | |
22/04/2009 |
2.30
|
900 | 2.15 | 2.30 | 2.01 | 0 | 0 | 0 | |
21/04/2009 |
2.15
|
7,200 | 2.03 | 2.17 | 2.15 | 0 | 0 | 0 | |
20/04/2009 |
2.03
|
2,000 | 2.12 | 2.12 | 2.03 | 0 | 0 | 0 | |
17/04/2009 |
2.12
|
500 | 2.24 | 2.24 | 2.12 | 0 | 0 | 0 | |
16/04/2009 |
2.24
|
1,100 | 2.35 | 2.35 | 2.24 | 0 | 0 | 0 | |
15/04/2009 |
2.35
|
1,100 | 2.58 | 2.60 | 2.35 | 0 | 0 | 0 | |
14/04/2009 |
2.58
|
2,700 | 2.48 | 2.60 | 2.32 | 0 | 0 | 0 | |
13/04/2009 |
2.48
|
8,300 | 2.32 | 2.48 | 2.44 | 0 | 0 | 0 | |
10/04/2009 |
2.32
|
4,000 | 2.24 | 2.32 | 2.24 | 0 | 0 | 0 | |
09/04/2009 |
2.24
|
1,100 | 2.30 | 2.30 | 2.17 | 0 | 0 | 0 | |
08/04/2009 |
2.30
|
500 | 2.46 | 2.46 | 2.30 | 0 | 0 | 0 | |
07/04/2009 |
2.46
|
300 | 2.39 | 2.46 | 2.46 | 0 | 0 | 0 | |
03/04/2009 |
2.39
|
1,600 | 2.05 | 2.39 | 2.37 | 0 | 0 | 0 | |
02/04/2009 |
2.05
|
1,300 | 2.10 | 2.33 | 2.05 | 0 | 0 | 0 | |
01/04/2009 |
2.10
|
1,000 | 2.24 | 2.33 | 2.10 | 0 | 0 | 0 | |
31/03/2009: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
31/03/2009 |
2.24
|
100 | 2.39 | 2.39 | 2.24 | 0 | 0 | 0 | |
30/03/2009 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
27/03/2009 |
2.39
|
0 | 2.35 | 2.39 | 2.39 | 0 | 0 | 0 | |
26/03/2009 |
2.35
|
500 | 2.35 | 2.49 | 2.35 | 0 | 0 | 0 | |
25/03/2009 |
2.35
|
100 | 2.28 | 2.35 | 2.35 | 0 | 0 | 0 | |
24/03/2009 |
2.28
|
100 | 2.33 | 2.33 | 2.28 | 0 | 0 | 0 | |
23/03/2009 |
2.33
|
1,000 | 2.19 | 2.33 | 2.07 | 0 | 0 | 0 | |
20/03/2009 |
2.19
|
100 | 2.07 | 2.19 | 2.19 | 0 | 0 | 0 | |
19/03/2009 |
2.07
|
2,000 | 2.11 | 2.11 | 2.04 | 0 | 0 | 0 | |
18/03/2009 |
2.11
|
1,200 | 2.25 | 2.35 | 2.11 | 0 | 0 | 0 | |
17/03/2009 |
2.25
|
1,600 | 2.37 | 2.37 | 2.25 | 0 | 0 | 0 | |
16/03/2009 |
2.37
|
100 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
13/03/2009 |
2.37
|
500 | 2.44 | 2.44 | 2.37 | 0 | 0 | 0 | |
12/03/2009 |
2.44
|
0 | 2.42 | 2.44 | 2.44 | 0 | 0 | 0 | |
11/03/2009 |
2.42
|
1,600 | 2.30 | 2.46 | 2.42 | 0 | 0 | 0 | |
10/03/2009 |
2.30
|
3,000 | 2.16 | 2.30 | 2.28 | 0 | 0 | 0 | |
09/03/2009 |
2.16
|
1,600 | 2.02 | 2.16 | 2.16 | 0 | 0 | 0 | |
06/03/2009 |
2.02
|
300 | 2.16 | 2.16 | 2.02 | 0 | 0 | 0 | |
05/03/2009 |
2.16
|
1,100 | 2.02 | 2.16 | 2.11 | 0 | 0 | 0 | |
04/03/2009 |
2.02
|
100 | 1.90 | 2.02 | 2.02 | 0 | 0 | 0 | |
03/03/2009 |
1.90
|
400 | 2.04 | 2.04 | 1.90 | 0 | 0 | 0 | |
02/03/2009 |
2.04
|
1,800 | 1.90 | 2.04 | 2.02 | 0 | 0 | 0 | |
27/02/2009 |
1.90
|
1,500 | 1.79 | 1.97 | 1.90 | 0 | 0 | 0 | |
26/02/2009 |
1.79
|
300 | 1.90 | 2.02 | 1.79 | 0 | 0 | 0 | |
25/02/2009 |
1.90
|
200 | 1.97 | 1.97 | 1.90 | 0 | 0 | 0 | |
24/02/2009 |
1.97
|
400 | 2.11 | 2.21 | 1.97 | 0 | 0 | 0 | |
23/02/2009 |
2.11
|
100 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
20/02/2009 |
2.11
|
500 | 2.26 | 2.26 | 2.11 | 0 | 0 | 0 | |
19/02/2009 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
18/02/2009 |
2.26
|
0 | 2.30 | 2.26 | 2.26 | 0 | 0 | 0 | |
17/02/2009 |
2.30
|
1,500 | 2.30 | 2.30 | 2.26 | 0 | 0 | 0 | |
16/02/2009 |
2.30
|
1,500 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
13/02/2009 |
2.30
|
2,000 | 2.25 | 2.30 | 2.30 | 0 | 0 | 0 | |
12/02/2009 |
2.25
|
200 | 2.11 | 2.25 | 2.25 | 0 | 0 | 0 | |
11/02/2009 |
2.11
|
500 | 2.25 | 2.25 | 2.11 | 0 | 0 | 0 | |
10/02/2009 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |