Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.10 | 1.01% | 124,900 | 0 | 0 |
9.60
10
10
|
2 tháng
(2024-07-22) |
0.50 | 5.26% | 162,300 | 0 | 0 |
9.10
10
10
|
3 tháng
(2024-06-20) |
-0.20 | -1.96% | 337,300 | 0 | 0 |
9.10
10.40
10
|
6 tháng
(2024-03-22) |
-1.03 | -9.34% | 915,300 | 0 | 0 |
9.10
11.70
10
|
12 tháng
(2023-09-25) |
-2 | -16.65% | 2,597,700 | 0 | 0 |
9.10
16.26
10
|
24 tháng
(2022-09-29) |
-3.77 | -27.40% | 4,315,871 | 0 | 0 |
9.10
16.26
10
|
36 tháng
(2021-10-04) |
-3 | -23.05% | 12,261,146 | 0 | 0 |
9.10
31.70
10
|
60 tháng
(2019-10-15) |
3.13 | 45.51% | 16,354,790 | -6,900 | -0.1 |
6.24
31.70
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2009 |
2.25
|
7,500 | 2.38 | 2.38 | 2.25 | 0 | 0 | 0 | |
30/06/2009 |
2.38
|
3,100 | 2.45 | 2.48 | 2.38 | 0 | 0 | 0 | |
29/06/2009 |
2.45
|
6,000 | 2.48 | 2.48 | 2.41 | 0 | 0 | 0 | |
26/06/2009 |
2.48
|
2,900 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 | |
25/06/2009 |
2.50
|
6,900 | 2.54 | 2.64 | 2.41 | 0 | 0 | 0 | |
24/06/2009 |
2.54
|
12,600 | 2.36 | 2.54 | 2.31 | 0 | 0 | 0 | |
23/06/2009 |
2.36
|
20,000 | 2.48 | 2.48 | 2.36 | 0 | 0 | 0 | |
22/06/2009 |
2.48
|
13,700 | 2.61 | 2.77 | 2.45 | 0 | 0 | 0 | |
19/06/2009 |
2.61
|
31,500 | 2.45 | 2.61 | 2.57 | 0 | 0 | 0 | |
18/06/2009 |
2.45
|
22,200 | 2.32 | 2.45 | 2.45 | 0 | 0 | 0 | |
17/06/2009 |
2.32
|
27,300 | 2.38 | 2.38 | 2.22 | 0 | 0 | 0 | |
16/06/2009 |
2.38
|
29,700 | 2.54 | 2.54 | 2.38 | 0 | 0 | 0 | |
15/06/2009 |
2.54
|
50,600 | 2.71 | 2.71 | 2.54 | 0 | 0 | 0 | |
12/06/2009 |
2.71
|
25,800 | 2.75 | 2.84 | 2.61 | 0 | 0 | 0 | |
11/06/2009 |
2.75
|
92,500 | 2.71 | 2.77 | 2.66 | 0 | 0 | 0 | |
10/06/2009 |
2.71
|
8,500 | 2.84 | 2.84 | 2.71 | 0 | 0 | 0 | |
09/06/2009 |
2.84
|
65,400 | 2.91 | 3.10 | 2.82 | 0 | 0 | 0 | |
08/06/2009 |
2.91
|
23,300 | 2.75 | 2.91 | 2.91 | 0 | 0 | 0 | |
05/06/2009 |
2.75
|
197,300 | 2.57 | 2.75 | 2.57 | 0 | 0 | 0 | |
04/06/2009 |
2.57
|
45,400 | 2.52 | 2.66 | 2.52 | 100 | 0 | 0 | |
03/06/2009 |
2.52
|
50,700 | 2.54 | 2.64 | 2.47 | 0 | 0 | 0 | |
02/06/2009 |
2.54
|
29,400 | 2.38 | 2.54 | 2.50 | 0 | 0 | 0 | |
01/06/2009 |
2.38
|
11,700 | 2.25 | 2.38 | 2.32 | 0 | 0 | 0 | |
29/05/2009 |
2.25
|
31,300 | 2.27 | 2.27 | 2.20 | 0 | 0 | 0 | |
28/05/2009 |
2.27
|
34,200 | 2.40 | 2.48 | 2.24 | 0 | 0 | 0 | |
27/05/2009 |
2.40
|
44,400 | 2.48 | 2.48 | 2.36 | 0 | 0 | 0 | |
26/05/2009 |
2.48
|
35,300 | 2.70 | 2.70 | 2.41 | 0 | 0 | 0 | |
25/05/2009 |
2.70
|
57,300 | 2.52 | 2.71 | 2.54 | 0 | 0 | 0 | |
22/05/2009 |
2.52
|
43,500 | 2.45 | 2.59 | 2.48 | 0 | 0 | 0 | |
21/05/2009 |
2.45
|
77,400 | 2.38 | 2.45 | 2.31 | 0 | 0 | 0 | |
20/05/2009 |
2.38
|
70,900 | 2.20 | 2.38 | 2.15 | 0 | 0 | 0 | |
19/05/2009 |
2.20
|
34,800 | 2.13 | 2.27 | 2.18 | 0 | 0 | 0 | |
18/05/2009 |
2.13
|
6,400 | 2.13 | 2.13 | 2.11 | 0 | 0 | 0 | |
15/05/2009 |
2.13
|
36,200 | 2.13 | 2.13 | 2.11 | 0 | 400 | 0 | |
14/05/2009 |
2.13
|
8,500 | 2.13 | 2.13 | 2.09 | 0 | 0 | 0 | |
13/05/2009 |
2.13
|
21,000 | 2.16 | 2.16 | 2.11 | 0 | 0 | 0 | |
12/05/2009 |
2.16
|
13,000 | 2.06 | 2.16 | 2.09 | 0 | 0 | 0 | |
11/05/2009 |
2.06
|
11,200 | 2.15 | 2.15 | 2.06 | 0 | 0 | 0 | |
08/05/2009 |
2.15
|
14,700 | 2.25 | 2.25 | 2.13 | 0 | 0 | 0 | |
07/05/2009 |
2.25
|
2,800 | 2.16 | 2.31 | 2.25 | 0 | 0 | 0 | |
06/05/2009 |
2.16
|
6,300 | 2.22 | 2.32 | 2.16 | 0 | 0 | 0 | |
05/05/2009 |
2.22
|
23,600 | 2.22 | 2.34 | 2.22 | 0 | 0 | 0 | |
04/05/2009 |
2.22
|
20,900 | 2.04 | 2.22 | 2.13 | 0 | 0 | 0 | |
29/04/2009 |
2.04
|
8,800 | 2.00 | 2.09 | 1.97 | 0 | 0 | 0 | |
28/04/2009 |
2.00
|
8,500 | 2.18 | 2.18 | 2.00 | 0 | 0 | 0 | |
27/04/2009 |
2.18
|
3,200 | 2.15 | 2.27 | 2.02 | 0 | 0 | 0 | |
24/04/2009 |
2.15
|
10,600 | 2.15 | 2.18 | 2.15 | 0 | 0 | 0 | |
23/04/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
23/04/2009 |
2.15
|
15,200 | 2.38 | 2.40 | 2.15 | 0 | 0 | 0 | |
22/04/2009 |
2.38
|
42,500 | 2.30 | 2.39 | 2.15 | 0 | 0 | 0 | |
21/04/2009 |
2.30
|
32,500 | 2.41 | 2.41 | 2.28 | 0 | 0 | 0 | |
20/04/2009 |
2.41
|
16,400 | 2.49 | 2.60 | 2.41 | 0 | 0 | 0 | |
17/04/2009 |
2.49
|
86,200 | 2.46 | 2.62 | 2.36 | 0 | 0 | 0 | |
16/04/2009 |
2.46
|
92,000 | 2.31 | 2.46 | 2.46 | 0 | 0 | 0 | |
15/04/2009 |
2.31
|
80,000 | 2.12 | 2.31 | 2.23 | 0 | 0 | 0 | |
14/04/2009 |
2.12
|
6,300 | 2.20 | 2.27 | 2.11 | 0 | 0 | 0 | |
13/04/2009 |
2.20
|
28,600 | 2.04 | 2.20 | 2.15 | 0 | 0 | 0 | |
10/04/2009 |
2.04
|
35,400 | 2.04 | 2.12 | 2.03 | 0 | 0 | 0 | |
09/04/2009 |
2.04
|
4,700 | 1.99 | 2.07 | 1.96 | 0 | 0 | 0 | |
08/04/2009 |
1.99
|
8,600 | 2.03 | 2.03 | 1.91 | 0 | 0 | 0 | |
07/04/2009 |
2.03
|
10,700 | 2.04 | 2.04 | 1.88 | 0 | 0 | 0 | |
03/04/2009 |
2.04
|
20,200 | 1.93 | 2.04 | 1.95 | 0 | 0 | 0 | |
02/04/2009 |
1.93
|
18,000 | 1.87 | 1.93 | 1.88 | 0 | 0 | 0 | |
01/04/2009 |
1.87
|
11,700 | 1.82 | 1.87 | 1.79 | 0 | 0 | 0 | |
31/03/2009 |
1.82
|
9,100 | 1.79 | 1.82 | 1.68 | 0 | 0 | 0 | |
30/03/2009 |
1.79
|
14,100 | 1.83 | 1.90 | 1.74 | 100 | 0 | 0 | |
27/03/2009 |
1.83
|
10,400 | 1.83 | 1.91 | 1.83 | 200 | 0 | 0 | |
26/03/2009 |
1.83
|
25,200 | 1.79 | 1.90 | 1.79 | 0 | 0 | 0 | |
25/03/2009 |
1.79
|
15,100 | 1.68 | 1.79 | 1.77 | 0 | 0 | 0 | |
24/03/2009 |
1.68
|
11,900 | 1.60 | 1.68 | 1.58 | 0 | 0 | 0 | |
23/03/2009 |
1.60
|
3,900 | 1.50 | 1.60 | 1.53 | 0 | 0 | 0 | |
20/03/2009 |
1.50
|
600 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 | |
19/03/2009 |
1.60
|
0 | 1.58 | 1.60 | 1.60 | 0 | 0 | 0 | |
18/03/2009 |
1.58
|
600 | 1.56 | 1.63 | 1.58 | 0 | 0 | 0 | |
17/03/2009 |
1.56
|
6,000 | 1.50 | 1.58 | 1.56 | 0 | 0 | 0 | |
16/03/2009 |
1.50
|
6,300 | 1.52 | 1.58 | 1.50 | 0 | 0 | 0 | |
13/03/2009 |
1.52
|
5,000 | 1.50 | 1.58 | 1.52 | 0 | 0 | 0 | |
12/03/2009 |
1.50
|
1,200 | 1.55 | 1.55 | 1.50 | 0 | 0 | 0 | |
11/03/2009 |
1.55
|
200 | 1.44 | 1.55 | 1.55 | 0 | 0 | 0 | |
10/03/2009 |
1.44
|
4,300 | 1.47 | 1.60 | 1.44 | 0 | 0 | 0 | |
09/03/2009 |
1.47
|
7,500 | 1.56 | 1.61 | 1.47 | 0 | 0 | 0 | |
06/03/2009 |
1.56
|
0 | 1.58 | 1.56 | 1.56 | 0 | 0 | 0 | |
05/03/2009 |
1.58
|
2,900 | 1.56 | 1.58 | 1.56 | 0 | 0 | 0 | |
04/03/2009 |
1.56
|
200 | 1.50 | 1.56 | 1.56 | 0 | 0 | 0 | |
03/03/2009 |
1.50
|
500 | 1.40 | 1.50 | 1.47 | 0 | 0 | 0 | |
02/03/2009 |
1.40
|
0 | 1.44 | 1.40 | 1.40 | 0 | 0 | 0 | |
27/02/2009 |
1.44
|
1,400 | 1.42 | 1.48 | 1.37 | 0 | 0 | 0 | |
26/02/2009 |
1.42
|
1,600 | 1.40 | 1.42 | 1.31 | 0 | 0 | 0 | |
25/02/2009 |
1.40
|
4,700 | 1.34 | 1.42 | 1.40 | 0 | 0 | 0 | |
24/02/2009 |
1.34
|
100 | 1.44 | 1.44 | 1.34 | 0 | 0 | 0 | |
23/02/2009 |
1.44
|
6,200 | 1.47 | 1.47 | 1.37 | 0 | 0 | 0 | |
20/02/2009 |
1.47
|
4,300 | 1.53 | 1.55 | 1.45 | 0 | 0 | 0 | |
19/02/2009 |
1.53
|
3,800 | 1.53 | 1.60 | 1.53 | 0 | 0 | 0 | |
18/02/2009 |
1.53
|
3,100 | 1.64 | 1.64 | 1.53 | 0 | 0 | 0 | |
17/02/2009 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 | |
16/02/2009 |
1.64
|
1,000 | 1.66 | 1.66 | 1.64 | 0 | 0 | 0 | |
13/02/2009 |
1.66
|
2,000 | 1.63 | 1.66 | 1.63 | 0 | 0 | 0 | |
12/02/2009 |
1.63
|
2,000 | 1.66 | 1.66 | 1.63 | 0 | 0 | 0 | |
11/02/2009 |
1.66
|
18,000 | 1.69 | 1.69 | 1.60 | 0 | 0 | 0 | |
10/02/2009 |
1.69
|
2,500 | 1.69 | 1.72 | 1.69 | 0 | 0 | 0 | |
09/02/2009 |
1.69
|
7,000 | 1.63 | 1.69 | 1.64 | 0 | 0 | 0 |