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 | 0.91% | 9,322,100 | 39,810 | 0.4 |
10.80
12.55
11.10
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,034,700 | -390 | 0.0 |
10.30
12.55
11.10
|
3 tháng
(2024-06-20) |
-0.26 | -2.32% | 17,273,500 | 41,070 | 0.4 |
10.30
12.55
11.10
|
6 tháng
(2024-03-22) |
1.05 | 10.50% | 31,211,900 | 20,170 | 0.3 |
9.41
12.55
11.10
|
12 tháng
(2023-09-25) |
-0.90 | -7.50% | 62,134,600 | 117,170 | 1.3 |
7.26
12.55
11.10
|
24 tháng
(2022-09-29) |
2.55 | 29.89% | 84,895,500 | 138,435 | 1.0 |
5.15
12.86
11.10
|
36 tháng
(2021-10-04) |
-0.16 | -1.38% | 133,018,000 | 142,065 | 1.8 |
5.15
30.26
11.10
|
60 tháng
(2019-10-15) |
2.53 | 29.50% | 144,098,756 | 152,865 | 1.8 |
5.15
30.26
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2009 |
2.59
|
14,200 | 2.49 | 2.59 | 2.49 | 0 | 0 | 0 | |
05/02/2009 |
2.49
|
20,100 | 2.57 | 2.64 | 2.44 | 0 | 0 | 0 | |
04/02/2009 |
2.57
|
6,300 | 2.62 | 2.64 | 2.57 | 0 | 0 | 0 | |
03/02/2009 |
2.62
|
17,600 | 2.66 | 2.86 | 2.55 | 0 | 0 | 0 | |
02/02/2009 |
2.66
|
7,500 | 2.74 | 2.77 | 2.66 | 0 | 0 | 0 | |
23/01/2009 |
2.74
|
56,100 | 2.57 | 2.75 | 2.59 | 0 | 0 | 0 | |
22/01/2009 |
2.57
|
10,800 | 2.59 | 2.61 | 2.57 | 0 | 0 | 0 | |
21/01/2009 |
2.59
|
6,200 | 2.53 | 2.61 | 2.57 | 0 | 0 | 0 | |
20/01/2009 |
2.53
|
2,000 | 2.59 | 2.59 | 2.53 | 0 | 0 | 0 | |
19/01/2009 |
2.59
|
10,200 | 2.55 | 2.59 | 2.55 | 0 | 0 | 0 | |
16/01/2009 |
2.55
|
7,000 | 2.53 | 2.59 | 2.53 | 0 | 0 | 0 | |
15/01/2009 |
2.53
|
9,600 | 2.61 | 2.61 | 2.53 | 0 | 0 | 0 | |
14/01/2009 |
2.61
|
16,100 | 2.59 | 2.62 | 2.55 | 0 | 0 | 0 | |
13/01/2009 |
2.59
|
9,400 | 2.62 | 2.62 | 2.57 | 0 | 0 | 0 | |
12/01/2009 |
2.62
|
11,800 | 2.61 | 2.68 | 2.51 | 0 | 0 | 0 | |
09/01/2009 |
2.61
|
29,800 | 2.59 | 2.68 | 2.51 | 0 | 0 | 0 | |
08/01/2009 |
2.59
|
15,100 | 2.68 | 2.70 | 2.59 | 0 | 0 | 0 | |
07/01/2009 |
2.68
|
20,000 | 2.70 | 2.79 | 2.66 | 0 | 0 | 0 | |
06/01/2009 |
2.70
|
24,700 | 2.62 | 2.72 | 2.62 | 0 | 0 | 0 | |
05/01/2009 |
2.62
|
46,500 | 2.55 | 2.62 | 2.49 | 0 | 0 | 0 | |
02/01/2009 |
2.55
|
20,800 | 2.40 | 2.55 | 2.38 | 0 | 0 | 0 | |
31/12/2008 |
2.40
|
17,000 | 2.48 | 2.48 | 2.37 | 0 | 0 | 0 | |
30/12/2008 |
2.48
|
12,700 | 2.46 | 2.49 | 2.44 | 0 | 0 | 0 | |
29/12/2008 |
2.46
|
8,900 | 2.49 | 2.49 | 2.44 | 0 | 0 | 0 | |
26/12/2008 |
2.49
|
8,800 | 2.51 | 2.51 | 2.40 | 0 | 0 | 0 | |
25/12/2008 |
2.51
|
15,600 | 2.68 | 2.68 | 2.49 | 0 | 0 | 0 | |
24/12/2008 |
2.68
|
20,200 | 2.74 | 2.74 | 2.59 | 0 | 0 | 0 | |
23/12/2008 |
2.74
|
34,100 | 2.57 | 2.74 | 2.61 | 0 | 0 | 0 | |
22/12/2008 |
2.57
|
59,700 | 2.62 | 2.62 | 2.57 | 0 | 0 | 0 | |
19/12/2008 |
2.62
|
54,200 | 2.49 | 2.62 | 2.33 | 0 | 0 | 0 | |
18/12/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/12/2008 |
2.49
|
21,400 | 2.53 | 2.53 | 2.49 | 0 | 0 | 0 | |
17/12/2008 |
2.53
|
69,600 | 2.58 | 2.64 | 2.53 | 0 | 0 | 0 | |
16/12/2008 |
2.58
|
4,700 | 2.72 | 2.77 | 2.58 | 0 | 0 | 0 | |
15/12/2008 |
2.72
|
16,100 | 2.72 | 2.88 | 2.70 | 0 | 0 | 0 | |
12/12/2008 |
2.72
|
40,900 | 2.55 | 2.72 | 2.67 | 0 | 0 | 0 | |
11/12/2008 |
2.55
|
30,000 | 2.39 | 2.55 | 2.50 | 0 | 0 | 0 | |
10/12/2008 |
2.39
|
21,000 | 2.58 | 2.58 | 2.39 | 0 | 0 | 0 | |
09/12/2008 |
2.58
|
18,000 | 2.72 | 2.72 | 2.55 | 0 | 0 | 0 | |
08/12/2008 |
2.72
|
31,400 | 2.93 | 2.93 | 2.72 | 0 | 0 | 0 | |
05/12/2008 |
2.93
|
24,600 | 3.10 | 3.10 | 2.89 | 0 | 0 | 0 | |
04/12/2008 |
3.10
|
13,700 | 3.10 | 3.10 | 3.08 | 0 | 0 | 0 | |
03/12/2008 |
3.10
|
9,600 | 3.05 | 3.17 | 3.08 | 0 | 0 | 0 | |
02/12/2008 |
3.05
|
22,300 | 3.24 | 3.24 | 3.03 | 0 | 0 | 0 | |
01/12/2008 |
3.24
|
9,400 | 3.27 | 3.31 | 3.01 | 0 | 0 | 0 | |
28/11/2008 |
3.27
|
52,200 | 3.05 | 3.27 | 3.13 | 0 | 0 | 0 | |
27/11/2008 |
3.05
|
6,500 | 3.27 | 3.27 | 3.05 | 0 | 0 | 0 | |
26/11/2008 |
3.27
|
8,400 | 3.53 | 3.53 | 3.27 | 0 | 0 | 0 | |
25/11/2008 |
3.53
|
5,400 | 3.44 | 3.62 | 3.44 | 0 | 0 | 0 | |
24/11/2008 |
3.44
|
17,800 | 3.70 | 3.70 | 3.38 | 0 | 0 | 0 | |
21/11/2008 |
3.70
|
47,600 | 3.63 | 3.70 | 3.41 | 0 | 0 | 0 | |
20/11/2008 |
3.63
|
32,900 | 3.91 | 3.91 | 3.63 | 0 | 0 | 0 | |
19/11/2008 |
3.91
|
92,200 | 4.15 | 4.15 | 3.88 | 0 | 300 | 0 | |
18/11/2008 |
4.15
|
400 | 4.46 | 4.46 | 4.15 | 0 | 0 | 0 | |
17/11/2008 |
4.46
|
29,300 | 4.70 | 4.70 | 4.46 | 0 | 0 | 0 | |
14/11/2008 |
4.70
|
113,300 | 4.70 | 5.03 | 4.37 | 0 | 0 | 0 | |
13/11/2008 |
4.70
|
104,700 | 4.43 | 4.70 | 4.43 | 100 | 0 | 0 | |
12/11/2008 |
4.43
|
101,200 | 4.15 | 4.43 | 4.05 | 0 | 0 | 0 | |
11/11/2008 |
4.15
|
160,500 | 3.89 | 4.15 | 4.05 | 200 | 0 | 0 | |
10/11/2008 |
3.89
|
5,500 | 3.74 | 3.89 | 3.89 | 0 | 0 | 0 | |
07/11/2008 |
3.74
|
81,100 | 3.51 | 3.74 | 3.26 | 0 | 0 | 0 | |
06/11/2008 |
3.51
|
64,300 | 3.29 | 3.51 | 3.44 | 0 | 0 | 0 | |
05/11/2008 |
3.29
|
28,000 | 3.12 | 3.29 | 3.29 | 0 | 0 | 0 | |
04/11/2008 |
3.12
|
31,500 | 3.00 | 3.12 | 3.00 | 0 | 0 | 0 | |
03/11/2008 |
3.00
|
117,200 | 3.00 | 4.22 | 2.72 | 0 | 0 | 0 |