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) |
-0.30 | -3.16% | 3,635,300 | -8,800 | -0.1 |
8.40
9.50
9.20
|
2 tháng
(2024-07-22) |
-0.90 | -8.91% | 10,059,000 | 11,100 | 0.1 |
8.10
10.10
9.20
|
3 tháng
(2024-06-21) |
-2.60 | -22.03% | 15,984,700 | 14,300 | 0.1 |
8.10
12.20
9.20
|
6 tháng
(2024-03-25) |
-4.80 | -34.29% | 66,109,300 | -259,100 | -3.6 |
8.10
15.10
9.20
|
12 tháng
(2023-09-25) |
-10.43 | -53.13% | 136,680,000 | 22,200 | 0.1 |
8.10
21.34
9.20
|
24 tháng
(2022-09-30) |
1.06 | 12.98% | 197,472,824 | 20,108 | -0.1 |
3.86
28.71
9.20
|
36 tháng
(2021-10-05) |
-3 | -24.59% | 270,305,337 | 15,008 | -0.4 |
3.86
28.71
9.20
|
60 tháng
(2019-10-16) |
5.33 | 137.55% | 286,987,769 | 19,658 | -0.3 |
2.58
28.71
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
3.08
|
5,600 | 3.04 | 3.24 | 2.99 | 0 | 0 | 0 | |
01/07/2009 |
3.04
|
6,000 | 3.19 | 3.19 | 3.01 | 0 | 0 | 0 | |
30/06/2009 |
3.19
|
7,800 | 3.41 | 3.52 | 3.19 | 0 | 0 | 0 | |
29/06/2009 |
3.41
|
6,500 | 3.26 | 3.41 | 3.32 | 0 | 0 | 0 | |
26/06/2009 |
3.26
|
9,300 | 3.32 | 3.55 | 3.26 | 0 | 0 | 0 | |
25/06/2009 |
3.32
|
3,900 | 3.44 | 3.55 | 3.32 | 0 | 0 | 0 | |
24/06/2009 |
3.44
|
12,600 | 3.19 | 3.44 | 3.26 | 0 | 0 | 0 | |
23/06/2009 |
3.19
|
17,800 | 3.41 | 3.41 | 3.19 | 0 | 0 | 0 | |
22/06/2009 |
3.41
|
5,100 | 3.55 | 3.55 | 3.41 | 0 | 0 | 0 | |
19/06/2009 |
3.55
|
18,700 | 3.52 | 3.70 | 3.48 | 0 | 0 | 0 | |
18/06/2009 |
3.52
|
5,200 | 3.52 | 3.52 | 3.44 | 0 | 0 | 0 | |
17/06/2009 |
3.52
|
40,100 | 3.50 | 3.52 | 3.28 | 0 | 0 | 0 | |
16/06/2009 |
3.50
|
27,200 | 3.75 | 3.77 | 3.50 | 0 | 0 | 0 | |
15/06/2009 |
3.75
|
15,500 | 3.90 | 3.97 | 3.75 | 0 | 0 | 0 | |
12/06/2009 |
3.90
|
35,800 | 4.03 | 4.26 | 3.81 | 0 | 0 | 0 | |
11/06/2009 |
4.03
|
45,500 | 3.97 | 4.21 | 3.99 | 0 | 0 | 0 | |
10/06/2009 |
3.97
|
62,700 | 4.17 | 4.43 | 3.97 | 0 | 0 | 0 | |
09/06/2009 |
4.17
|
62,400 | 4.12 | 4.37 | 4.08 | 0 | 0 | 0 | |
08/06/2009 |
4.12
|
34,300 | 3.86 | 4.12 | 4.06 | 0 | 0 | 0 | |
05/06/2009 |
3.86
|
132,500 | 3.59 | 3.86 | 3.61 | 0 | 0 | 0 | |
04/06/2009 |
3.59
|
65,600 | 3.44 | 3.68 | 3.32 | 0 | 0 | 0 | |
03/06/2009 |
3.44
|
11,000 | 3.59 | 3.64 | 3.44 | 0 | 0 | 0 | |
02/06/2009 |
3.59
|
21,800 | 3.55 | 3.70 | 3.59 | 0 | 0 | 0 | |
01/06/2009 |
3.55
|
31,200 | 3.30 | 3.55 | 3.32 | 0 | 0 | 0 | |
29/05/2009 |
3.30
|
30,400 | 3.30 | 3.48 | 3.15 | 0 | 0 | 0 | |
28/05/2009 |
3.30
|
23,300 | 3.55 | 3.55 | 3.30 | 0 | 0 | 0 | |
27/05/2009 |
3.55
|
18,200 | 3.64 | 3.95 | 3.50 | 0 | 0 | 0 | |
26/05/2009 |
3.64
|
57,400 | 3.59 | 3.79 | 3.59 | 0 | 0 | 0 | |
25/05/2009 |
3.59
|
103,000 | 3.44 | 3.59 | 3.39 | 0 | 0 | 0 | |
22/05/2009 |
3.44
|
78,400 | 3.28 | 3.50 | 3.10 | 0 | 0 | 0 | |
21/05/2009 |
3.28
|
47,400 | 3.10 | 3.28 | 3.06 | 0 | 0 | 0 | |
20/05/2009 |
3.10
|
53,500 | 2.99 | 3.10 | 2.97 | 0 | 0 | 0 | |
19/05/2009 |
2.99
|
79,500 | 2.84 | 2.99 | 2.84 | 0 | 0 | 0 | |
18/05/2009 |
2.84
|
34,200 | 2.97 | 2.99 | 2.70 | 0 | 0 | 0 | |
15/05/2009 |
2.97
|
18,800 | 2.88 | 2.97 | 2.86 | 0 | 0 | 0 | |
14/05/2009 |
2.88
|
8,900 | 2.95 | 2.95 | 2.84 | 0 | 0 | 0 | |
13/05/2009 |
2.95
|
55,800 | 2.86 | 2.95 | 2.81 | 0 | 0 | 0 | |
12/05/2009 |
2.86
|
28,700 | 2.70 | 2.86 | 2.64 | 0 | 0 | 0 | |
11/05/2009 |
2.70
|
8,700 | 2.81 | 2.86 | 2.64 | 0 | 0 | 0 | |
08/05/2009 |
2.81
|
18,000 | 2.84 | 2.90 | 2.64 | 0 | 0 | 0 | |
07/05/2009 |
2.84
|
10,900 | 2.81 | 2.88 | 2.73 | 0 | 0 | 0 | |
06/05/2009 |
2.81
|
4,400 | 2.81 | 3.10 | 2.77 | 0 | 0 | 0 | |
05/05/2009 |
2.81
|
38,900 | 2.81 | 2.99 | 2.68 | 0 | 0 | 0 | |
04/05/2009 |
2.81
|
28,700 | 2.64 | 2.81 | 2.77 | 0 | 0 | 0 | |
29/04/2009 |
2.64
|
4,500 | 2.59 | 2.64 | 2.62 | 0 | 0 | 0 | |
28/04/2009 |
2.59
|
6,000 | 2.62 | 2.66 | 2.59 | 0 | 0 | 0 | |
27/04/2009 |
2.62
|
6,400 | 2.62 | 2.86 | 2.62 | 0 | 0 | 0 | |
24/04/2009 |
2.62
|
5,600 | 2.68 | 2.86 | 2.62 | 0 | 0 | 0 | |
23/04/2009 |
2.68
|
9,600 | 2.59 | 2.75 | 2.55 | 0 | 0 | 0 | |
22/04/2009 |
2.59
|
18,400 | 2.50 | 2.62 | 2.53 | 0 | 0 | 0 | |
21/04/2009 |
2.50
|
10,100 | 2.59 | 2.59 | 2.42 | 0 | 0 | 0 | |
20/04/2009 |
2.59
|
9,500 | 2.66 | 2.90 | 2.59 | 0 | 0 | 0 | |
17/04/2009 |
2.66
|
22,100 | 2.77 | 2.93 | 2.62 | 0 | 0 | 0 | |
16/04/2009 |
2.77
|
5,300 | 2.70 | 2.88 | 2.66 | 0 | 0 | 0 | |
15/04/2009 |
2.70
|
14,300 | 2.88 | 2.93 | 2.68 | 0 | 0 | 0 | |
14/04/2009 |
2.88
|
30,500 | 2.93 | 3.06 | 2.86 | 0 | 0 | 0 | |
13/04/2009 |
2.93
|
54,800 | 2.75 | 2.93 | 2.70 | 0 | 0 | 0 | |
10/04/2009 |
2.75
|
31,400 | 2.68 | 2.79 | 2.70 | 0 | 0 | 0 | |
09/04/2009 |
2.68
|
2,500 | 2.62 | 2.79 | 2.66 | 0 | 0 | 0 | |
08/04/2009 |
2.62
|
16,200 | 2.75 | 2.79 | 2.62 | 0 | 0 | 0 | |
07/04/2009 |
2.75
|
23,600 | 2.66 | 2.79 | 2.53 | 0 | 0 | 0 | |
03/04/2009 |
2.66
|
30,500 | 2.64 | 2.79 | 2.48 | 0 | 0 | 0 | |
02/04/2009 |
2.64
|
6,000 | 2.68 | 2.84 | 2.64 | 0 | 0 | 0 | |
01/04/2009 |
2.68
|
8,800 | 2.70 | 2.79 | 2.66 | 0 | 0 | 0 | |
31/03/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
31/03/2009 |
2.70
|
4,600 | 2.68 | 2.79 | 2.50 | 0 | 0 | 0 | |
30/03/2009 |
2.68
|
17,000 | 2.70 | 2.72 | 2.66 | 0 | 0 | 0 | |
27/03/2009 |
2.70
|
13,500 | 2.72 | 2.72 | 2.66 | 0 | 0 | 0 | |
26/03/2009 |
2.72
|
25,100 | 2.70 | 2.82 | 2.58 | 0 | 0 | 0 | |
25/03/2009 |
2.70
|
17,400 | 2.82 | 2.82 | 2.70 | 0 | 0 | 0 | |
24/03/2009 |
2.82
|
41,600 | 2.76 | 2.88 | 2.80 | 0 | 0 | 0 | |
23/03/2009 |
2.76
|
17,700 | 2.76 | 2.92 | 2.76 | 0 | 0 | 0 | |
20/03/2009 |
2.76
|
51,100 | 2.58 | 2.80 | 2.72 | 0 | 0 | 0 | |
19/03/2009 |
2.58
|
51,200 | 2.52 | 2.64 | 2.56 | 0 | 0 | 0 | |
18/03/2009 |
2.52
|
9,000 | 2.41 | 2.52 | 2.47 | 0 | 0 | 0 | |
17/03/2009 |
2.41
|
18,700 | 2.31 | 2.45 | 2.29 | 0 | 0 | 0 | |
16/03/2009 |
2.31
|
6,400 | 2.23 | 2.35 | 2.23 | 0 | 0 | 0 | |
13/03/2009 |
2.23
|
3,200 | 2.27 | 2.35 | 2.23 | 0 | 0 | 0 | |
12/03/2009 |
2.27
|
2,200 | 2.31 | 2.37 | 2.27 | 0 | 0 | 0 | |
11/03/2009 |
2.31
|
4,500 | 2.31 | 2.41 | 2.31 | 0 | 0 | 0 | |
10/03/2009 |
2.31
|
5,700 | 2.29 | 2.35 | 2.27 | 0 | 0 | 0 | |
09/03/2009 |
2.29
|
6,000 | 2.25 | 2.31 | 2.15 | 0 | 0 | 0 | |
06/03/2009 |
2.25
|
3,600 | 2.29 | 2.33 | 2.21 | 0 | 0 | 0 | |
05/03/2009 |
2.29
|
4,300 | 2.31 | 2.47 | 2.19 | 0 | 0 | 0 | |
04/03/2009 |
2.31
|
500 | 2.27 | 2.31 | 2.31 | 0 | 0 | 0 | |
03/03/2009 |
2.27
|
500 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
02/03/2009 |
2.27
|
2,300 | 2.31 | 2.31 | 2.23 | 0 | 0 | 0 | |
27/02/2009 |
2.31
|
8,800 | 2.21 | 2.39 | 2.17 | 0 | 0 | 0 | |
26/02/2009 |
2.21
|
600 | 2.19 | 2.31 | 2.21 | 0 | 0 | 0 | |
25/02/2009 |
2.19
|
2,800 | 2.09 | 2.23 | 2.19 | 0 | 0 | 0 | |
24/02/2009 |
2.09
|
3,500 | 2.25 | 2.29 | 2.09 | 0 | 0 | 0 | |
23/02/2009 |
2.25
|
1,800 | 2.17 | 2.29 | 2.17 | 0 | 0 | 0 | |
20/02/2009 |
2.17
|
1,400 | 2.25 | 2.29 | 2.17 | 0 | 0 | 0 | |
19/02/2009 |
2.25
|
5,100 | 2.27 | 2.33 | 2.25 | 0 | 0 | 0 | |
18/02/2009 |
2.27
|
4,600 | 2.27 | 2.35 | 2.17 | 0 | 0 | 0 | |
17/02/2009 |
2.27
|
1,400 | 2.25 | 2.35 | 2.21 | 0 | 0 | 0 | |
16/02/2009 |
2.25
|
1,400 | 2.35 | 2.35 | 2.25 | 0 | 0 | 0 | |
13/02/2009 |
2.35
|
600 | 2.31 | 2.35 | 2.35 | 0 | 0 | 0 | |
12/02/2009 |
2.31
|
3,100 | 2.27 | 2.37 | 2.17 | 0 | 0 | 0 | |
11/02/2009 |
2.27
|
3,000 | 2.27 | 2.27 | 2.19 | 0 | 0 | 0 | |
10/02/2009 |
2.27
|
5,000 | 2.29 | 2.37 | 2.15 | 0 | 0 | 0 |