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) |
-3.90 | -7.82% | 359,800 | 0 | 0 |
46
50.30
47
|
2 tháng
(2024-07-18) |
-6.30 | -12.05% | 1,011,900 | -85 | -0.0 |
46
52.30
47
|
3 tháng
(2024-06-18) |
-9.60 | -17.27% | 1,996,500 | -415 | -0.0 |
46
55.60
47
|
6 tháng
(2024-03-20) |
-18.70 | -28.90% | 4,689,900 | -8,781 | -0.5 |
46
66.40
47
|
12 tháng
(2023-09-22) |
-4.07 | -8.13% | 8,730,200 | -12,381 | -0.8 |
43.67
68.80
47
|
24 tháng
(2022-09-27) |
6.27 | 15.77% | 12,963,221 | -47,433 | -3.4 |
31.18
68.80
47
|
36 tháng
(2021-10-04) |
22.68 | 97.22% | 14,729,655 | -65,278 | -4.6 |
23.32
68.80
47
|
60 tháng
(2019-10-14) |
38.67 | 527.70% | 19,960,211 | -76,252 | -5.1 |
7.23
68.80
47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2009 |
0.17
|
200 | 0.18 | 0.20 | 0.17 | 0 | 0 | 0 | |
03/02/2009 |
0.18
|
0 | 0.19 | 0.18 | 0.18 | 0 | 0 | 0 | |
02/02/2009 |
0.19
|
500 | 0.19 | 0.19 | 0.17 | 0 | 0 | 0 | |
23/01/2009 |
0.19
|
600 | 0.20 | 0.20 | 0.19 | 0 | 0 | 0 | |
22/01/2009 |
0.20
|
0 | 0.20 | 0.20 | 0.20 | 0 | 0 | 0 | |
21/01/2009 |
0.20
|
0 | 0.20 | 0.20 | 0.20 | 0 | 0 | 0 | |
20/01/2009 |
0.20
|
0 | 0.20 | 0.20 | 0.20 | 0 | 0 | 0 | |
19/01/2009 |
0.20
|
500 | 0.19 | 0.20 | 0.20 | 0 | 0 | 0 | |
16/01/2009 |
0.19
|
400 | 0.19 | 0.19 | 0.18 | 0 | 0 | 0 | |
15/01/2009 |
0.19
|
200 | 0.20 | 0.20 | 0.19 | 0 | 0 | 0 | |
14/01/2009 |
0.20
|
1,500 | 0.21 | 0.21 | 0.20 | 0 | 0 | 0 | |
13/01/2009 |
0.21
|
100 | 0.20 | 0.21 | 0.21 | 0 | 0 | 0 | |
12/01/2009 |
0.20
|
300 | 0.19 | 0.20 | 0.20 | 0 | 0 | 0 | |
09/01/2009 |
0.19
|
600 | 0.20 | 0.21 | 0.19 | 0 | 0 | 0 | |
08/01/2009 |
0.20
|
2,000 | 0.21 | 0.21 | 0.20 | 0 | 0 | 0 | |
07/01/2009 |
0.21
|
600 | 0.20 | 0.21 | 0.21 | 0 | 0 | 0 | |
06/01/2009 |
0.20
|
400 | 0.19 | 0.20 | 0.20 | 0 | 0 | 0 | |
05/01/2009 |
0.19
|
0 | 0.19 | 0.19 | 0.19 | 0 | 0 | 0 | |
02/01/2009 |
0.19
|
1,100 | 0.18 | 0.19 | 0.19 | 0 | 0 | 0 | |
31/12/2008 |
0.18
|
9,800 | 0.20 | 0.20 | 0.18 | 0 | 0 | 0 | |
30/12/2008 |
0.20
|
0 | 0.19 | 0.20 | 0.20 | 0 | 0 | 0 | |
29/12/2008 |
0.19
|
200 | 0.20 | 0.20 | 0.19 | 0 | 0 | 0 | |
26/12/2008 |
0.20
|
100 | 0.20 | 0.20 | 0.20 | 0 | 0 | 0 | |
25/12/2008 |
0.20
|
1,500 | 0.21 | 0.21 | 0.20 | 0 | 0 | 0 | |
24/12/2008 |
0.21
|
1,100 | 0.21 | 0.22 | 0.21 | 0 | 0 | 0 | |
23/12/2008 |
0.21
|
100 | 0.20 | 0.21 | 0.21 | 0 | 0 | 0 | |
22/12/2008 |
0.20
|
1,300 | 0.22 | 0.22 | 0.20 | 0 | 0 | 0 | |
19/12/2008 |
0.22
|
700 | 0.22 | 0.22 | 0.21 | 0 | 0 | 0 | |
18/12/2008 |
0.22
|
0 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0 | |
17/12/2008 |
0.22
|
0 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0 | |
16/12/2008 |
0.22
|
0 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0 | |
15/12/2008 |
0.22
|
4,300 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0 | |
12/12/2008 |
0.22
|
0 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0 | |
11/12/2008 |
0.22
|
0 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0 | |
10/12/2008 |
0.22
|
0 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0 | |
09/12/2008 |
0.22
|
100 | 0.21 | 0.22 | 0.22 | 0 | 0 | 0 | |
08/12/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/12/2008 |
0.21
|
0 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0 | |
05/12/2008 |
0.21
|
1,300 | 0.22 | 0.22 | 0.21 | 0 | 0 | 0 | |
04/12/2008 |
0.22
|
600 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0 | |
03/12/2008 |
0.22
|
0 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0 | |
02/12/2008 |
0.22
|
200 | 0.21 | 0.22 | 0.22 | 0 | 0 | 0 | |
01/12/2008 |
0.21
|
2,800 | 0.23 | 0.24 | 0.21 | 0 | 0 | 0 | |
28/11/2008 |
0.23
|
900 | 0.22 | 0.23 | 0.21 | 0 | 0 | 0 | |
27/11/2008 |
0.22
|
600 | 0.24 | 0.24 | 0.22 | 0 | 0 | 0 | |
26/11/2008 |
0.24
|
300 | 0.23 | 0.24 | 0.22 | 0 | 0 | 0 | |
25/11/2008 |
0.23
|
1,700 | 0.25 | 0.25 | 0.23 | 0 | 0 | 0 | |
24/11/2008 |
0.25
|
1,100 | 0.25 | 0.25 | 0.23 | 0 | 0 | 0 | |
21/11/2008 |
0.25
|
0 | 0.24 | 0.25 | 0.25 | 0 | 0 | 0 | |
20/11/2008 |
0.24
|
900 | 0.26 | 0.28 | 0.24 | 0 | 0 | 0 | |
19/11/2008 |
0.26
|
1,100 | 0.24 | 0.26 | 0.26 | 0 | 0 | 0 | |
18/11/2008 |
0.24
|
200 | 0.24 | 0.24 | 0.24 | 0 | 0 | 0 | |
17/11/2008 |
0.24
|
4,300 | 0.22 | 0.24 | 0.24 | 0 | 0 | 0 | |
14/11/2008 |
0.22
|
800 | 0.21 | 0.22 | 0.22 | 0 | 0 | 0 | |
13/11/2008 |
0.21
|
900 | 0.22 | 0.22 | 0.21 | 0 | 0 | 0 | |
12/11/2008 |
0.22
|
1,300 | 0.23 | 0.23 | 0.22 | 0 | 0 | 0 | |
11/11/2008 |
0.23
|
700 | 0.24 | 0.24 | 0.23 | 0 | 0 | 0 | |
10/11/2008 |
0.24
|
500 | 0.24 | 0.25 | 0.24 | 0 | 0 | 0 | |
07/11/2008 |
0.24
|
1,400 | 0.26 | 0.26 | 0.24 | 0 | 0 | 0 | |
06/11/2008 |
0.26
|
1,100 | 0.27 | 0.27 | 0.26 | 0 | 0 | 0 | |
05/11/2008 |
0.27
|
2,900 | 0.25 | 0.27 | 0.26 | 0 | 0 | 0 | |
04/11/2008 |
0.25
|
0 | 0.25 | 0.25 | 0.25 | 0 | 0 | 0 | |
03/11/2008 |
0.25
|
1,100 | 0.24 | 0.25 | 0.25 | 0 | 0 | 0 | |
31/10/2008 |
0.24
|
2,500 | 0.25 | 0.27 | 0.24 | 0 | 0 | 0 | |
30/10/2008 |
0.25
|
200 | 0.25 | 0.25 | 0.25 | 0 | 0 | 0 | |
29/10/2008 |
0.25
|
1,600 | 0.24 | 0.25 | 0.24 | 0 | 0 | 0 | |
28/10/2008 |
0.24
|
0 | 0.24 | 0.24 | 0.24 | 0 | 0 | 0 | |
27/10/2008 |
0.24
|
900 | 0.25 | 0.25 | 0.24 | 0 | 0 | 0 | |
24/10/2008 |
0.25
|
0 | 0.25 | 0.25 | 0.25 | 0 | 0 | 0 | |
23/10/2008 |
0.25
|
0 | 0.25 | 0.25 | 0.25 | 0 | 0 | 0 | |
22/10/2008 |
0.25
|
2,000 | 0.26 | 0.26 | 0.25 | 0 | 0 | 0 | |
21/10/2008 |
0.26
|
900 | 0.26 | 0.26 | 0.26 | 0 | 0 | 0 | |
20/10/2008 |
0.26
|
700 | 0.25 | 0.26 | 0.26 | 0 | 0 | 0 | |
17/10/2008 |
0.25
|
100 | 0.24 | 0.25 | 0.25 | 0 | 0 | 0 | |
16/10/2008 |
0.24
|
4,100 | 0.25 | 0.25 | 0.24 | 0 | 0 | 0 | |
15/10/2008 |
0.25
|
2,200 | 0.25 | 0.26 | 0.25 | 0 | 0 | 0 | |
14/10/2008 |
0.25
|
500 | 0.24 | 0.25 | 0.25 | 0 | 0 | 0 | |
13/10/2008 |
0.24
|
1,500 | 0.23 | 0.24 | 0.23 | 0 | 0 | 0 | |
10/10/2008 |
0.23
|
8,100 | 0.24 | 0.24 | 0.23 | 0 | 0 | 0 | |
09/10/2008 |
0.24
|
4,600 | 0.26 | 0.27 | 0.24 | 0 | 0 | 0 | |
08/10/2008 |
0.26
|
1,600 | 0.27 | 0.27 | 0.26 | 0 | 0 | 0 | |
07/10/2008 |
0.27
|
1,200 | 0.29 | 0.29 | 0.27 | 0 | 0 | 0 | |
06/10/2008 |
0.29
|
1,200 | 0.31 | 0.31 | 0.29 | 0 | 0 | 0 | |
03/10/2008 |
0.31
|
300 | 0.30 | 0.31 | 0.29 | 0 | 0 | 0 | |
02/10/2008 |
0.30
|
900 | 0.28 | 0.30 | 0.28 | 0 | 0 | 0 | |
01/10/2008 |
0.28
|
5,300 | 0.30 | 0.30 | 0.27 | 0 | 0 | 0 | |
30/09/2008 |
0.30
|
1,600 | 0.31 | 0.31 | 0.30 | 0 | 0 | 0 | |
29/09/2008 |
0.31
|
2,600 | 0.32 | 0.33 | 0.31 | 0 | 0 | 0 | |
26/09/2008 |
0.32
|
3,900 | 0.31 | 0.34 | 0.32 | 0 | 0 | 0 | |
25/09/2008 |
0.31
|
4,200 | 0.33 | 0.33 | 0.31 | 0 | 0 | 0 | |
24/09/2008 |
0.33
|
5,600 | 0.35 | 0.37 | 0.33 | 0 | 0 | 0 | |
23/09/2008 |
0.35
|
5,000 | 0.37 | 0.37 | 0.34 | 0 | 0 | 0 | |
22/09/2008 |
0.37
|
27,900 | 0.36 | 0.37 | 0.36 | 0 | 0 | 0 | |
19/09/2008 |
0.36
|
14,200 | 0.32 | 0.36 | 0.32 | 0 | 1,500 | 0 | |
18/09/2008 |
0.32
|
1,300 | 0.32 | 0.35 | 0.32 | 0 | 0 | 0 | |
17/09/2008 |
0.32
|
4,100 | 0.31 | 0.35 | 0.32 | 0 | 0 | 0 | |
16/09/2008 |
0.31
|
5,900 | 0.34 | 0.36 | 0.31 | 0 | 0 | 0 | |
15/09/2008 |
0.34
|
3,200 | 0.33 | 0.34 | 0.32 | 0 | 0 | 0 | |
12/09/2008 |
0.33
|
5,800 | 0.33 | 0.33 | 0.29 | 0 | 0 | 0 | |
11/09/2008 |
0.33
|
25,900 | 0.33 | 0.33 | 0.30 | 0 | 0 | 0 | |
10/09/2008 |
0.33
|
10,300 | 0.33 | 0.35 | 0.32 | 0 | 0 | 0 |