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) |
-0.28 | -2.81% | 1,052,900 | 0 | 0 |
9.56
9.97
9.68
|
2 tháng
(2024-07-22) |
-0.26 | -2.62% | 2,245,700 | 0 | 0 |
9.56
9.97
9.68
|
3 tháng
(2024-06-21) |
-0.77 | -7.37% | 6,757,800 | -5,596 | -0.1 |
9.56
11.15
9.68
|
6 tháng
(2024-03-25) |
0.44 | 4.76% | 15,381,400 | -15,198 | -0.1 |
8.90
11.15
9.68
|
12 tháng
(2023-09-25) |
0.82 | 9.31% | 23,135,600 | -292,999 | -2.8 |
8.14
11.15
9.68
|
24 tháng
(2022-09-30) |
1.76 | 22.27% | 54,167,900 | -578,905 | -7.2 |
5.44
11.15
9.68
|
36 tháng
(2021-10-05) |
3.50 | 56.58% | 175,649,600 | -1,737,835 | -26.4 |
5.44
20.59
9.68
|
60 tháng
(2019-10-16) |
4.81 | 98.95% | 216,170,350 | -11,350,937 | -91.2 |
4.29
20.59
9.68
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2009 |
1.33
|
21,930 | 1.33 | 1.34 | 1.32 | 0 | 0 | 0 | |
05/02/2009 |
1.33
|
19,310 | 1.33 | 1.33 | 1.30 | 0 | 0 | 0 | |
04/02/2009 |
1.33
|
23,750 | 1.29 | 1.34 | 1.32 | 0 | 0 | 0 | |
03/02/2009 |
1.29
|
25,330 | 1.32 | 1.32 | 1.29 | 0 | 0 | 0 | |
02/02/2009 |
1.32
|
20,350 | 1.29 | 1.33 | 1.29 | 0 | 0 | 0 | |
23/01/2009 |
1.29
|
78,000 | 1.32 | 1.34 | 1.29 | 0 | 62,270 | 0 | |
22/01/2009 |
1.32
|
27,030 | 1.32 | 1.34 | 1.32 | 0 | 17,730 | 0 | |
21/01/2009 |
1.32
|
14,000 | 1.34 | 1.34 | 1.30 | 0 | 0 | 0 | |
20/01/2009 |
1.34
|
11,210 | 1.33 | 1.34 | 1.32 | 0 | 4,100 | 0 | |
19/01/2009 |
1.33
|
17,930 | 1.33 | 1.34 | 1.33 | 0 | 0 | 0 | |
16/01/2009 |
1.33
|
31,880 | 1.33 | 1.37 | 1.33 | 0 | 0 | 0 | |
15/01/2009 |
1.33
|
12,700 | 1.34 | 1.34 | 1.32 | 0 | 5,900 | 0 | |
14/01/2009 |
1.34
|
29,070 | 1.30 | 1.34 | 1.32 | 0 | 0 | 0 | |
13/01/2009 |
1.30
|
19,000 | 1.32 | 1.32 | 1.29 | 0 | 0 | 0 | |
12/01/2009 |
1.32
|
22,690 | 1.32 | 1.34 | 1.30 | 0 | 0 | 0 | |
09/01/2009 |
1.32
|
18,580 | 1.34 | 1.36 | 1.32 | 0 | 0 | 0 | |
08/01/2009 |
1.34
|
34,710 | 1.37 | 1.37 | 1.33 | 0 | 0 | 0 | |
07/01/2009 |
1.37
|
35,450 | 1.33 | 1.38 | 1.36 | 0 | 0 | 0 | |
06/01/2009 |
1.33
|
40,900 | 1.33 | 1.34 | 1.32 | 0 | 0 | 0 | |
05/01/2009 |
1.33
|
14,430 | 1.33 | 1.33 | 1.32 | 0 | 0 | 0 | |
02/01/2009 |
1.33
|
10,820 | 1.36 | 1.36 | 1.33 | 0 | 0 | 0 | |
31/12/2008 |
1.36
|
29,700 | 1.37 | 1.39 | 1.34 | 0 | 0 | 0 | |
30/12/2008 |
1.37
|
129,260 | 1.30 | 1.37 | 1.29 | 0 | 0 | 0 | |
29/12/2008 |
1.30
|
28,200 | 1.25 | 1.30 | 1.30 | 0 | 0 | 0 | |
26/12/2008 |
1.25
|
10,030 | 1.23 | 1.25 | 1.23 | 0 | 0 | 0 | |
25/12/2008 |
1.23
|
11,240 | 1.24 | 1.25 | 1.23 | 0 | 0 | 0 | |
24/12/2008 |
1.24
|
5,850 | 1.25 | 1.25 | 1.24 | 0 | 0 | 0 | |
23/12/2008 |
1.25
|
8,800 | 1.25 | 1.25 | 1.23 | 0 | 0 | 0 | |
22/12/2008 |
1.25
|
5,930 | 1.23 | 1.28 | 1.25 | 0 | 0 | 0 | |
19/12/2008 |
1.23
|
11,710 | 1.25 | 1.25 | 1.23 | 0 | 0 | 0 | |
18/12/2008 |
1.25
|
10,700 | 1.24 | 1.25 | 1.24 | 0 | 0 | 0 | |
17/12/2008 |
1.24
|
4,270 | 1.21 | 1.24 | 1.24 | 0 | 0 | 0 | |
16/12/2008 |
1.21
|
12,070 | 1.27 | 1.28 | 1.21 | 0 | 0 | 0 | |
15/12/2008 |
1.27
|
12,910 | 1.29 | 1.33 | 1.27 | 0 | 0 | 0 | |
12/12/2008 |
1.29
|
22,750 | 1.24 | 1.29 | 1.24 | 0 | 0 | 0 | |
11/12/2008 |
1.24
|
13,720 | 1.21 | 1.27 | 1.21 | 0 | 0 | 0 | |
10/12/2008 |
1.21
|
19,000 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
09/12/2008 |
1.21
|
12,060 | 1.23 | 1.25 | 1.21 | 0 | 320 | 0 | |
08/12/2008 |
1.23
|
41,980 | 1.28 | 1.28 | 1.23 | 0 | 0 | 0 | |
05/12/2008 |
1.28
|
60,390 | 1.34 | 1.34 | 1.28 | 200 | 0 | 0 | |
04/12/2008 |
1.34
|
32,300 | 1.33 | 1.34 | 1.33 | 0 | 0 | 0 | |
03/12/2008 |
1.33
|
21,820 | 1.32 | 1.33 | 1.30 | 0 | 0 | 0 | |
02/12/2008 |
1.32
|
32,760 | 1.32 | 1.32 | 1.29 | 0 | 0 | 0 | |
01/12/2008 |
1.32
|
18,030 | 1.36 | 1.36 | 1.32 | 0 | 0 | 0 | |
28/11/2008 |
1.36
|
34,200 | 1.29 | 1.36 | 1.34 | 0 | 0 | 0 | |
27/11/2008 |
1.29
|
24,210 | 1.33 | 1.33 | 1.29 | 0 | 0 | 0 | |
26/11/2008 |
1.33
|
15,790 | 1.36 | 1.36 | 1.32 | 0 | 0 | 0 | |
25/11/2008 |
1.36
|
43,550 | 1.33 | 1.37 | 1.34 | 0 | 0 | 0 | |
24/11/2008 |
1.33
|
109,100 | 1.38 | 1.41 | 1.32 | 0 | 0 | 0 | |
21/11/2008 |
1.38
|
27,020 | 1.38 | 1.39 | 1.34 | 0 | 0 | 0 | |
20/11/2008 |
1.38
|
39,420 | 1.45 | 1.45 | 1.38 | 0 | 0 | 0 | |
19/11/2008 |
1.45
|
4,240 | 1.45 | 1.46 | 1.41 | 0 | 0 | 0 | |
18/11/2008 |
1.45
|
13,640 | 1.43 | 1.46 | 1.39 | 0 | 0 | 0 | |
17/11/2008 |
1.43
|
21,090 | 1.46 | 1.46 | 1.41 | 0 | 0 | 0 | |
14/11/2008 |
1.46
|
35,090 | 1.41 | 1.46 | 1.43 | 0 | 0 | 0 | |
13/11/2008 |
1.41
|
69,270 | 1.41 | 1.41 | 1.34 | 0 | 0 | 0 | |
12/11/2008 |
1.41
|
77,270 | 1.47 | 1.47 | 1.41 | 0 | 0 | 0 | |
11/11/2008 |
1.47
|
55,220 | 1.55 | 1.55 | 1.47 | 0 | 0 | 0 | |
10/11/2008 |
1.55
|
28,780 | 1.63 | 1.63 | 1.55 | 200 | 0 | 0 | |
07/11/2008 |
1.63
|
117,870 | 1.55 | 1.63 | 1.47 | 2,000 | 0 | 0 | |
06/11/2008 |
1.55
|
62,840 | 1.63 | 1.63 | 1.55 | 100 | 0 | 0 | |
05/11/2008 |
1.63
|
30,220 | 1.55 | 1.63 | 1.63 | 0 | 0 | 0 | |
04/11/2008 |
1.55
|
99,510 | 1.49 | 1.55 | 1.42 | 20,000 | 9,990 | 0 | |
03/11/2008 |
1.49
|
38,700 | 1.50 | 1.52 | 1.43 | 0 | 0 | 0 | |
31/10/2008 |
1.50
|
45,080 | 1.43 | 1.50 | 1.42 | 190 | 0 | 0 | |
30/10/2008 |
1.43
|
55,560 | 1.37 | 1.43 | 1.38 | 0 | 0 | 0 | |
29/10/2008 |
1.37
|
83,040 | 1.30 | 1.37 | 1.32 | 0 | 0 | 0 | |
28/10/2008 |
1.30
|
55,770 | 1.32 | 1.32 | 1.25 | 0 | 0 | 0 | |
27/10/2008 |
1.32
|
84,530 | 1.38 | 1.38 | 1.32 | 0 | 0 | 0 | |
24/10/2008 |
1.38
|
48,460 | 1.38 | 1.42 | 1.38 | 0 | 0 | 0 | |
23/10/2008 |
1.38
|
120,770 | 1.45 | 1.49 | 1.38 | 0 | 93,050 | 0 | |
22/10/2008 |
1.45
|
60,800 | 1.50 | 1.50 | 1.43 | 0 | 60,000 | 0 | |
21/10/2008 |
1.50
|
97,160 | 1.46 | 1.52 | 1.46 | 0 | 60,000 | 0 | |
20/10/2008 |
1.46
|
111,880 | 1.52 | 1.52 | 1.46 | 40 | 75,380 | 0 | |
17/10/2008 |
1.52
|
148,520 | 1.58 | 1.59 | 1.51 | 0 | 119,510 | 0 | |
16/10/2008 |
1.58
|
135,020 | 1.65 | 1.65 | 1.58 | 0 | 91,560 | 0 | |
15/10/2008 |
1.65
|
66,040 | 1.68 | 1.72 | 1.63 | 5,260 | 0 | 0 | |
14/10/2008 |
1.68
|
4,340 | 1.60 | 1.68 | 1.68 | 0 | 0 | 0 | |
13/10/2008 |
1.60
|
51,870 | 1.60 | 1.67 | 1.58 | 0 | 0 | 0 | |
10/10/2008 |
1.60
|
61,980 | 1.68 | 1.68 | 1.60 | 3,000 | 0 | 0 | |
09/10/2008 |
1.68
|
95,950 | 1.68 | 1.76 | 1.63 | 0 | 670 | 0 | |
08/10/2008 |
1.68
|
104,170 | 1.70 | 1.70 | 1.63 | 0 | 0 | 0 | |
07/10/2008 |
1.70
|
23,050 | 1.78 | 1.78 | 1.70 | 0 | 530 | 0 | |
06/10/2008 |
1.78
|
74,580 | 1.78 | 1.78 | 1.73 | 0 | 0 | 0 | |
03/10/2008 |
1.78
|
178,100 | 1.70 | 1.78 | 1.72 | 0 | 3,570 | 0 | |
02/10/2008: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
02/10/2008 |
1.70
|
102,490 | 1.63 | 1.70 | 1.68 | 0 | 0 | 0 | |
01/10/2008 |
1.63
|
106,760 | 1.59 | 1.66 | 1.59 | 0 | 10,000 | 0 | |
30/09/2008 |
1.59
|
33,590 | 1.66 | 1.66 | 1.59 | 500 | 0 | 0 | |
29/09/2008 |
1.66
|
57,330 | 1.70 | 1.73 | 1.66 | 100 | 0 | 0 | |
26/09/2008 |
1.70
|
140,260 | 1.63 | 1.70 | 1.64 | 0 | 47,450 | 0 | |
25/09/2008 |
1.63
|
185,030 | 1.64 | 1.66 | 1.56 | 0 | 149,660 | 0 | |
24/09/2008 |
1.64
|
156,010 | 1.71 | 1.71 | 1.64 | 5,350 | 112,300 | 0 | |
23/09/2008 |
1.71
|
260,390 | 1.80 | 1.80 | 1.71 | 10,040 | 172,890 | 0 | |
22/09/2008 |
1.80
|
236,040 | 1.73 | 1.80 | 1.80 | 10 | 141,150 | 0 | |
19/09/2008 |
1.73
|
292,770 | 1.65 | 1.73 | 1.58 | 2,840 | 154,280 | 0 | |
18/09/2008 |
1.65
|
31,730 | 1.73 | 1.73 | 1.65 | 3,500 | 1,180 | 0 | |
17/09/2008 |
1.73
|
9,680 | 1.81 | 1.81 | 1.73 | 30 | 9,030 | 0 | |
16/09/2008 |
1.81
|
62,150 | 1.90 | 1.90 | 1.81 | 40,000 | 10,740 | 0 | |
15/09/2008 |
1.90
|
88,510 | 1.99 | 2.07 | 1.90 | 0 | 6,500 | 0 | |
12/09/2008 |
1.99
|
6,840 | 2.09 | 2.09 | 1.99 | 0 | 0 | 0 |