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) |
0.60 | 3.38% | 29,100 | 2,700 | 0.0 |
17.55
18.35
18.35
|
2 tháng
(2024-07-22) |
0.20 | 1.10% | 76,400 | 300 | 0.0 |
17.35
18.40
18.35
|
3 tháng
(2024-06-21) |
1.35 | 7.94% | 148,700 | 300 | 0.0 |
16.70
18.40
18.35
|
6 tháng
(2024-03-25) |
3.55 | 23.99% | 357,600 | -29,195 | -0.5 |
14.62
18.40
18.35
|
12 tháng
(2023-09-25) |
4.85 | 35.89% | 679,100 | -27,795 | -0.5 |
12.77
18.40
18.35
|
24 tháng
(2022-09-30) |
3.94 | 27.31% | 1,087,200 | -2,235 | 0.8 |
11.33
18.40
18.35
|
36 tháng
(2021-10-05) |
6.23 | 51.38% | 1,841,700 | -5,765 | 0.6 |
11.33
24.79
18.35
|
60 tháng
(2019-10-16) |
13.33 | 265.47% | 2,896,450 | -265,355 | -4.0 |
5.02
24.79
18.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2009 |
2.39
|
2,600 | 2.34 | 2.41 | 2.36 | 0 | 0 | 0 | |
05/02/2009 |
2.34
|
10,590 | 2.44 | 2.47 | 2.34 | 2,000 | 0 | 0 | |
04/02/2009 |
2.44
|
7,340 | 2.41 | 2.47 | 2.44 | 0 | 0 | 0 | |
03/02/2009 |
2.41
|
6,400 | 2.44 | 2.47 | 2.39 | 1,950 | 0 | 0 | |
02/02/2009 |
2.44
|
4,560 | 2.49 | 2.54 | 2.44 | 0 | 0 | 0 | |
23/01/2009 |
2.49
|
6,010 | 2.57 | 2.65 | 2.49 | 0 | 0 | 0 | |
22/01/2009 |
2.57
|
1,200 | 2.52 | 2.57 | 2.54 | 0 | 0 | 0 | |
21/01/2009 |
2.52
|
1,600 | 2.54 | 2.54 | 2.52 | 0 | 0 | 0 | |
20/01/2009 |
2.54
|
9,110 | 2.47 | 2.54 | 2.44 | 500 | 0 | 0 | |
19/01/2009 |
2.47
|
6,370 | 2.52 | 2.59 | 2.44 | 0 | 0 | 0 | |
16/01/2009 |
2.52
|
4,090 | 2.47 | 2.54 | 2.47 | 0 | 0 | 0 | |
15/01/2009 |
2.47
|
1,420 | 2.47 | 2.57 | 2.47 | 0 | 0 | 0 | |
14/01/2009 |
2.47
|
9,320 | 2.47 | 2.47 | 2.44 | 0 | 0 | 0 | |
13/01/2009 |
2.47
|
9,180 | 2.57 | 2.57 | 2.47 | 0 | 0 | 0 | |
12/01/2009 |
2.57
|
3,830 | 2.57 | 2.57 | 2.49 | 500 | 0 | 0 | |
09/01/2009 |
2.57
|
3,600 | 2.57 | 2.65 | 2.54 | 0 | 0 | 0 | |
08/01/2009 |
2.57
|
8,610 | 2.65 | 2.65 | 2.57 | 400 | 1,000 | 0 | |
07/01/2009 |
2.65
|
16,290 | 2.62 | 2.75 | 2.65 | 0 | 0 | 0 | |
06/01/2009 |
2.62
|
14,110 | 2.57 | 2.67 | 2.62 | 0 | 1,000 | 0 | |
05/01/2009 |
2.57
|
28,670 | 2.47 | 2.57 | 2.52 | 0 | 0 | 0 | |
02/01/2009 |
2.47
|
5,900 | 2.49 | 2.52 | 2.44 | 0 | 0 | 0 | |
31/12/2008 |
2.49
|
5,160 | 2.54 | 2.57 | 2.49 | 0 | 0 | 0 | |
30/12/2008 |
2.54
|
15,970 | 2.44 | 2.54 | 2.47 | 1,000 | 0 | 0 | |
29/12/2008 |
2.44
|
9,610 | 2.49 | 2.52 | 2.44 | 140 | 0 | 0 | |
26/12/2008 |
2.49
|
10,410 | 2.44 | 2.49 | 2.44 | 1,000 | 0 | 0 | |
25/12/2008 |
2.44
|
10,410 | 2.41 | 2.44 | 2.39 | 0 | 0 | 0 | |
24/12/2008 |
2.41
|
20,610 | 2.49 | 2.49 | 2.41 | 0 | 0 | 0 | |
23/12/2008 |
2.49
|
15,040 | 2.54 | 2.54 | 2.47 | 0 | 20 | 0 | |
22/12/2008 |
2.54
|
24,440 | 2.52 | 2.62 | 2.54 | 1,000 | 0 | 0 | |
19/12/2008 |
2.52
|
5,020 | 2.52 | 2.52 | 2.47 | 1,700 | 0 | 0 | |
18/12/2008 |
2.52
|
13,180 | 2.47 | 2.52 | 2.44 | 4,300 | 0 | 0 | |
17/12/2008 |
2.47
|
12,670 | 2.41 | 2.47 | 2.34 | 1,000 | 0 | 0 | |
16/12/2008 |
2.41
|
4,940 | 2.52 | 2.52 | 2.41 | 100 | 200 | 0 | |
15/12/2008 |
2.52
|
10,290 | 2.47 | 2.54 | 2.39 | 120 | 0 | 0 | |
12/12/2008 |
2.47
|
26,590 | 2.36 | 2.47 | 2.36 | 0 | 0 | 0 | |
11/12/2008 |
2.36
|
20,660 | 2.39 | 2.39 | 2.29 | 2,200 | 0 | 0 | |
10/12/2008 |
2.39
|
12,530 | 2.49 | 2.49 | 2.39 | 200 | 0 | 0 | |
09/12/2008 |
2.49
|
13,920 | 2.62 | 2.62 | 2.49 | 50 | 0 | 0 | |
08/12/2008 |
2.62
|
5,250 | 2.70 | 2.70 | 2.57 | 40 | 0 | 0 | |
05/12/2008 |
2.70
|
11,130 | 2.83 | 2.83 | 2.70 | 50 | 0 | 0 | |
04/12/2008 |
2.83
|
10,920 | 2.83 | 2.83 | 2.72 | 0 | 0 | 0 | |
03/12/2008 |
2.83
|
3,700 | 2.93 | 2.93 | 2.83 | 0 | 0 | 0 | |
02/12/2008 |
2.93
|
18,420 | 3.08 | 3.08 | 2.93 | 50 | 0 | 0 | |
01/12/2008: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
01/12/2008 |
3.08
|
16,700 | 3.21 | 3.21 | 3.06 | 0 | 0 | 0 | |
28/11/2008 |
3.21
|
17,890 | 3.16 | 3.23 | 3.19 | 0 | 0 | 0 | |
27/11/2008 |
3.16
|
7,750 | 3.09 | 3.21 | 3.00 | 0 | 0 | 0 | |
26/11/2008 |
3.09
|
12,600 | 3.23 | 3.23 | 3.09 | 0 | 0 | 0 | |
25/11/2008 |
3.23
|
19,070 | 3.23 | 3.28 | 3.19 | 3,800 | 0 | 0 | |
24/11/2008 |
3.23
|
48,380 | 3.09 | 3.23 | 3.12 | 0 | 0 | 0 | |
21/11/2008 |
3.09
|
22,380 | 3.16 | 3.28 | 3.07 | 0 | 0 | 0 | |
20/11/2008 |
3.16
|
31,150 | 3.23 | 3.26 | 3.16 | 0 | 0 | 0 | |
19/11/2008 |
3.23
|
46,030 | 3.33 | 3.44 | 3.23 | 0 | 0 | 0 | |
18/11/2008 |
3.33
|
80,000 | 3.19 | 3.33 | 3.28 | 0 | 0 | 0 | |
17/11/2008 |
3.19
|
89,450 | 3.05 | 3.19 | 3.16 | 0 | 0 | 0 | |
14/11/2008 |
3.05
|
8,460 | 3.05 | 3.09 | 3.05 | 0 | 0 | 0 | |
13/11/2008 |
3.05
|
4,420 | 3.02 | 3.12 | 2.93 | 0 | 0 | 0 | |
12/11/2008 |
3.02
|
9,250 | 2.95 | 3.02 | 2.88 | 0 | 0 | 0 | |
11/11/2008 |
2.95
|
23,680 | 3.02 | 3.12 | 2.95 | 6,200 | 0 | 0 | |
10/11/2008 |
3.02
|
22,700 | 3.05 | 3.12 | 2.93 | 0 | 0 | 0 | |
07/11/2008 |
3.05
|
39,500 | 3.19 | 3.19 | 3.05 | 0 | 0 | 0 | |
06/11/2008 |
3.19
|
29,290 | 3.35 | 3.35 | 3.19 | 0 | 0 | 0 | |
05/11/2008 |
3.35
|
31,640 | 3.21 | 3.35 | 3.30 | 0 | 0 | 0 | |
04/11/2008 |
3.21
|
27,610 | 3.09 | 3.23 | 3.05 | 0 | 0 | 0 | |
03/11/2008 |
3.09
|
26,460 | 3.23 | 3.23 | 3.09 | 1,000 | 0 | 0 | |
31/10/2008 |
3.23
|
12,310 | 3.28 | 3.28 | 3.23 | 0 | 0 | 0 | |
30/10/2008 |
3.28
|
7,680 | 3.21 | 3.30 | 3.09 | 0 | 0 | 0 | |
29/10/2008 |
3.21
|
33,840 | 3.09 | 3.23 | 3.07 | 0 | 0 | 0 | |
28/10/2008 |
3.09
|
31,810 | 2.95 | 3.09 | 2.81 | 0 | 0 | 0 | |
27/10/2008 |
2.95
|
48,350 | 3.09 | 3.09 | 2.95 | 30 | 0 | 0 | |
24/10/2008 |
3.09
|
46,360 | 3.21 | 3.21 | 3.07 | 0 | 0 | 0 | |
23/10/2008 |
3.21
|
23,050 | 3.37 | 3.37 | 3.21 | 0 | 0 | 0 | |
22/10/2008 |
3.37
|
12,340 | 3.49 | 3.49 | 3.35 | 0 | 0 | 0 | |
21/10/2008 |
3.49
|
34,920 | 3.40 | 3.49 | 3.40 | 500 | 0 | 0 | |
20/10/2008 |
3.40
|
19,400 | 3.52 | 3.56 | 3.40 | 0 | 9,600 | 0 | |
17/10/2008 |
3.52
|
27,200 | 3.49 | 3.52 | 3.33 | 0 | 0 | 0 | |
16/10/2008 |
3.49
|
25,300 | 3.66 | 3.66 | 3.49 | 500 | 0 | 0 | |
15/10/2008 |
3.66
|
61,710 | 3.49 | 3.66 | 3.49 | 500 | 0 | 0 | |
14/10/2008 |
3.49
|
3,350 | 3.33 | 3.49 | 3.49 | 0 | 0 | 0 | |
13/10/2008 |
3.33
|
8,310 | 3.28 | 3.37 | 3.23 | 300 | 3,500 | 0 | |
10/10/2008 |
3.28
|
48,220 | 3.40 | 3.40 | 3.23 | 0 | 0 | 0 | |
09/10/2008 |
3.40
|
39,980 | 3.44 | 3.59 | 3.40 | 0 | 360 | 0 | |
08/10/2008 |
3.44
|
25,540 | 3.54 | 3.54 | 3.40 | 0 | 4,700 | 0 | |
07/10/2008 |
3.54
|
43,780 | 3.70 | 3.70 | 3.54 | 5,000 | 4,800 | 0 | |
06/10/2008 |
3.70
|
32,180 | 3.89 | 3.89 | 3.70 | 9,410 | 3,500 | 0 | |
03/10/2008 |
3.89
|
42,030 | 3.96 | 4.08 | 3.87 | 0 | 3,000 | 0 | |
02/10/2008 |
3.96
|
33,350 | 3.94 | 4.08 | 3.87 | 0 | 3,000 | 0 | |
01/10/2008 |
3.94
|
45,200 | 3.91 | 4.05 | 3.80 | 0 | 10,000 | 0 | |
30/09/2008 |
3.91
|
5,580 | 4.10 | 4.10 | 3.91 | 240 | 0 | 0 | |
29/09/2008 |
4.10
|
39,350 | 4.31 | 4.43 | 4.10 | 340 | 0 | 0 | |
26/09/2008 |
4.31
|
47,210 | 4.31 | 4.45 | 4.10 | 40 | 0 | 0 | |
25/09/2008 |
4.31
|
23,130 | 4.12 | 4.31 | 4.17 | 0 | 0 | 0 | |
24/09/2008 |
4.12
|
37,590 | 4.01 | 4.12 | 3.84 | 300 | 0 | 0 | |
23/09/2008 |
4.01
|
85,100 | 4.17 | 4.27 | 3.98 | 10,340 | 0 | 0 | |
22/09/2008 |
4.17
|
4,220 | 3.98 | 4.17 | 4.17 | 0 | 0 | 0 | |
19/09/2008 |
3.98
|
31,580 | 3.80 | 3.98 | 3.98 | 0 | 0 | 0 | |
18/09/2008 |
3.80
|
13,020 | 3.98 | 3.98 | 3.80 | 1,420 | 0 | 0 | |
17/09/2008 |
3.98
|
6,870 | 4.17 | 4.17 | 3.98 | 20 | 0 | 0 | |
16/09/2008 |
4.17
|
23,320 | 4.38 | 4.38 | 4.17 | 0 | 0 | 0 | |
15/09/2008 |
4.38
|
112,410 | 4.59 | 4.76 | 4.38 | 100 | 0 | 0 | |
12/09/2008 |
4.59
|
23,920 | 4.83 | 4.83 | 4.59 | 0 | 0 | 0 |