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) |
0.50 | 1% | 8,100 | 100 | 0.0 |
50
50.50
50.50
|
2 tháng
(2024-07-22) |
1 | 2.02% | 10,600 | 100 | 0.0 |
46.50
51.70
50.50
|
3 tháng
(2024-06-21) |
-2.50 | -4.72% | 13,100 | 100 | 0.0 |
46.50
54.20
50.50
|
6 tháng
(2024-03-25) |
-0.50 | -0.98% | 22,600 | -900 | -0.0 |
46.50
61
50.50
|
12 tháng
(2023-09-25) |
6.64 | 15.14% | 54,900 | -12,746 | -0.7 |
43.57
61
50.50
|
24 tháng
(2022-09-30) |
3.17 | 6.69% | 225,141 | -12,647 | -0.7 |
41.77
64.46
50.50
|
36 tháng
(2021-10-05) |
3.40 | 7.23% | 271,696 | -10,854 | -0.6 |
41.77
64.46
50.50
|
60 tháng
(2019-10-16) |
23.29 | 85.57% | 462,527 | -17,364 | -0.9 |
21.93
64.46
50.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/01/2009 |
1.92
|
1,690 | 1.92 | 1.92 | 1.84 | 0 | 0 | 0 | |
22/01/2009 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
21/01/2009 |
1.92
|
10 | 1.83 | 1.92 | 1.92 | 0 | 0 | 0 | |
20/01/2009 |
1.83
|
910 | 1.85 | 1.85 | 1.80 | 100 | 0 | 0 | |
19/01/2009 |
1.85
|
420 | 1.86 | 1.86 | 1.85 | 400 | 0 | 0 | |
16/01/2009 |
1.86
|
340 | 1.89 | 1.89 | 1.86 | 0 | 0 | 0 | |
15/01/2009 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
14/01/2009 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
13/01/2009 |
1.89
|
10 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
12/01/2009 |
1.89
|
170 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
09/01/2009 |
1.89
|
160 | 1.89 | 1.89 | 1.86 | 0 | 0 | 0 | |
08/01/2009 |
1.89
|
690 | 1.89 | 1.91 | 1.89 | 0 | 0 | 0 | |
07/01/2009 |
1.89
|
4,690 | 1.90 | 1.91 | 1.89 | 0 | 0 | 0 | |
06/01/2009 |
1.90
|
360 | 1.90 | 1.90 | 1.85 | 0 | 0 | 0 | |
05/01/2009 |
1.90
|
710 | 1.85 | 1.90 | 1.88 | 0 | 0 | 0 | |
02/01/2009 |
1.85
|
1,700 | 1.86 | 1.91 | 1.85 | 0 | 0 | 0 | |
31/12/2008 |
1.86
|
2,510 | 1.85 | 1.91 | 1.85 | 0 | 0 | 0 | |
30/12/2008 |
1.85
|
2,100 | 1.91 | 1.91 | 1.85 | 0 | 0 | 0 | |
29/12/2008 |
1.91
|
720 | 2.00 | 2.00 | 1.91 | 0 | 0 | 0 | |
26/12/2008 |
2.00
|
10 | 1.95 | 2.00 | 2.00 | 0 | 0 | 0 | |
25/12/2008 |
1.95
|
70 | 2.00 | 2.01 | 1.95 | 0 | 10 | 0 | |
24/12/2008 |
2.00
|
3,640 | 1.92 | 2.00 | 1.91 | 0 | 0 | 0 | |
23/12/2008 |
1.92
|
790 | 2.00 | 2.00 | 1.91 | 0 | 0 | 0 | |
22/12/2008 |
2.00
|
1,220 | 1.91 | 2.00 | 1.81 | 0 | 0 | 0 | |
19/12/2008 |
1.91
|
1,030 | 1.96 | 1.96 | 1.91 | 0 | 0 | 0 | |
18/12/2008 |
1.96
|
630 | 2.06 | 2.06 | 1.96 | 0 | 0 | 0 | |
17/12/2008 |
2.06
|
1,520 | 2.00 | 2.06 | 1.91 | 0 | 0 | 0 | |
16/12/2008 |
2.00
|
370 | 2.10 | 2.10 | 2.00 | 0 | 0 | 0 | |
15/12/2008 |
2.10
|
320 | 2.04 | 2.12 | 1.97 | 0 | 0 | 0 | |
12/12/2008 |
2.04
|
1,160 | 1.97 | 2.04 | 2.00 | 0 | 0 | 0 | |
11/12/2008 |
1.97
|
1,130 | 2.07 | 2.07 | 1.97 | 0 | 0 | 0 | |
10/12/2008: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
10/12/2008 |
2.07
|
2,450 | 2.15 | 2.15 | 2.04 | 0 | 0 | 0 | |
09/12/2008 |
2.15
|
14,930 | 2.07 | 2.16 | 2.06 | 0 | 0 | 0 | |
08/12/2008 |
2.07
|
6,590 | 1.98 | 2.07 | 1.93 | 0 | 0 | 0 | |
05/12/2008 |
1.98
|
3,930 | 1.98 | 2.03 | 1.93 | 0 | 0 | 0 | |
04/12/2008 |
1.98
|
3,130 | 1.94 | 2.03 | 1.98 | 0 | 0 | 0 | |
03/12/2008 |
1.94
|
2,000 | 2.03 | 2.03 | 1.94 | 0 | 0 | 0 | |
02/12/2008 |
2.03
|
8,260 | 2.05 | 2.05 | 2.00 | 1,000 | 0 | 0 | |
01/12/2008 |
2.05
|
41,820 | 1.97 | 2.06 | 2.01 | 2,000 | 0 | 0 | |
28/11/2008 |
1.97
|
9,350 | 1.88 | 1.97 | 1.97 | 2,000 | 0 | 0 | |
27/11/2008 |
1.88
|
4,770 | 1.89 | 1.91 | 1.87 | 0 | 0 | 0 | |
26/11/2008 |
1.89
|
5,180 | 1.83 | 1.89 | 1.81 | 0 | 0 | 0 | |
25/11/2008 |
1.83
|
2,500 | 1.85 | 1.85 | 1.83 | 2,000 | 0 | 0 | |
24/11/2008 |
1.85
|
1,040 | 1.83 | 1.85 | 1.81 | 0 | 1,000 | 0 | |
21/11/2008 |
1.83
|
680 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
20/11/2008 |
1.83
|
2,750 | 1.88 | 1.88 | 1.83 | 2,000 | 0 | 0 | |
19/11/2008 |
1.88
|
3,270 | 1.90 | 1.93 | 1.83 | 2,000 | 0 | 0 | |
18/11/2008 |
1.90
|
2,260 | 1.81 | 1.90 | 1.78 | 0 | 1,100 | 0 | |
17/11/2008 |
1.81
|
1,400 | 1.89 | 1.93 | 1.81 | 1,000 | 0 | 0 | |
14/11/2008 |
1.89
|
1,810 | 1.81 | 1.89 | 1.77 | 1,000 | 0 | 0 | |
13/11/2008 |
1.81
|
570 | 1.74 | 1.81 | 1.74 | 0 | 0 | 0 | |
12/11/2008 |
1.74
|
4,440 | 1.74 | 1.74 | 1.69 | 0 | 0 | 0 | |
11/11/2008 |
1.74
|
7,990 | 1.79 | 1.79 | 1.74 | 0 | 0 | 0 | |
10/11/2008 |
1.79
|
6,950 | 1.79 | 1.80 | 1.79 | 5,000 | 0 | 0 | |
07/11/2008 |
1.79
|
6,010 | 1.88 | 1.88 | 1.79 | 0 | 0 | 0 | |
06/11/2008 |
1.88
|
3,240 | 1.88 | 1.97 | 1.79 | 0 | 0 | 0 | |
05/11/2008 |
1.88
|
3,630 | 1.79 | 1.88 | 1.88 | 0 | 0 | 0 | |
04/11/2008 |
1.79
|
500 | 1.72 | 1.79 | 1.72 | 0 | 0 | 0 | |
03/11/2008 |
1.72
|
7,960 | 1.71 | 1.73 | 1.72 | 5,000 | 0 | 0 | |
31/10/2008 |
1.71
|
2,900 | 1.63 | 1.71 | 1.70 | 0 | 0 | 0 | |
30/10/2008 |
1.63
|
3,240 | 1.70 | 1.77 | 1.63 | 0 | 0 | 0 | |
29/10/2008 |
1.70
|
5,800 | 1.78 | 1.87 | 1.70 | 0 | 0 | 0 | |
28/10/2008 |
1.78
|
930 | 1.87 | 1.87 | 1.78 | 0 | 0 | 0 | |
27/10/2008 |
1.87
|
1,120 | 1.97 | 1.97 | 1.87 | 0 | 0 | 0 | |
24/10/2008 |
1.97
|
1,230 | 2.06 | 2.06 | 1.97 | 0 | 0 | 0 | |
23/10/2008 |
2.06
|
950 | 2.17 | 2.17 | 2.06 | 0 | 0 | 0 | |
22/10/2008 |
2.17
|
1,100 | 2.24 | 2.24 | 2.13 | 0 | 0 | 0 | |
21/10/2008 |
2.24
|
2,950 | 2.13 | 2.24 | 2.13 | 0 | 0 | 0 | |
20/10/2008 |
2.13
|
2,800 | 2.22 | 2.22 | 2.13 | 0 | 0 | 0 | |
17/10/2008 |
2.22
|
7,650 | 2.12 | 2.23 | 2.22 | 0 | 990 | 0 | |
16/10/2008 |
2.12
|
10,550 | 2.03 | 2.12 | 1.93 | 0 | 0 | 0 | |
15/10/2008 |
2.03
|
5,930 | 1.97 | 2.06 | 1.98 | 0 | 0 | 0 | |
14/10/2008 |
1.97
|
100 | 1.89 | 1.97 | 1.97 | 0 | 0 | 0 | |
13/10/2008 |
1.89
|
10 | 1.80 | 1.89 | 1.89 | 0 | 0 | 0 | |
10/10/2008 |
1.80
|
1,780 | 1.89 | 1.89 | 1.80 | 0 | 0 | 0 | |
09/10/2008 |
1.89
|
960 | 1.88 | 1.97 | 1.88 | 0 | 170 | 0 | |
08/10/2008 |
1.88
|
3,400 | 1.98 | 1.98 | 1.88 | 0 | 0 | 0 | |
07/10/2008 |
1.98
|
6,300 | 2.07 | 2.07 | 1.98 | 0 | 0 | 0 | |
06/10/2008 |
2.07
|
1,770 | 2.15 | 2.15 | 2.05 | 0 | 0 | 0 | |
03/10/2008 |
2.15
|
1,010 | 2.22 | 2.30 | 2.12 | 0 | 10 | 0 | |
02/10/2008 |
2.22
|
1,000 | 2.14 | 2.25 | 2.12 | 0 | 0 | 0 | |
01/10/2008 |
2.14
|
4,640 | 2.08 | 2.14 | 2.08 | 0 | 0 | 0 | |
30/09/2008 |
2.08
|
530 | 2.19 | 2.19 | 2.08 | 0 | 0 | 0 | |
29/09/2008 |
2.19
|
2,350 | 2.23 | 2.27 | 2.19 | 0 | 0 | 0 | |
26/09/2008 |
2.23
|
3,210 | 2.30 | 2.40 | 2.23 | 0 | 0 | 0 | |
25/09/2008 |
2.30
|
50 | 2.19 | 2.30 | 2.14 | 0 | 0 | 0 | |
24/09/2008 |
2.19
|
6,930 | 2.29 | 2.29 | 2.18 | 1,000 | 0 | 0 | |
23/09/2008 |
2.29
|
9,860 | 2.40 | 2.40 | 2.29 | 60 | 0 | 0 | |
22/09/2008 |
2.40
|
5,130 | 2.30 | 2.40 | 2.40 | 1,000 | 20 | 0 | |
19/09/2008 |
2.30
|
6,750 | 2.19 | 2.30 | 2.22 | 0 | 40 | 0 | |
18/09/2008 |
2.19
|
1,350 | 2.30 | 2.30 | 2.19 | 0 | 0 | 0 | |
17/09/2008 |
2.30
|
1,600 | 2.41 | 2.41 | 2.30 | 0 | 0 | 0 | |
16/09/2008 |
2.41
|
8,510 | 2.37 | 2.41 | 2.26 | 0 | 0 | 0 | |
15/09/2008 |
2.37
|
11,940 | 2.27 | 2.37 | 2.36 | 0 | 20 | 0 | |
12/09/2008 |
2.27
|
9,870 | 2.34 | 2.44 | 2.27 | 500 | 0 | 0 | |
11/09/2008 |
2.34
|
5,600 | 2.46 | 2.46 | 2.34 | 0 | 0 | 0 | |
10/09/2008 |
2.46
|
12,100 | 2.56 | 2.68 | 2.46 | 1,000 | 20 | 0 | |
09/09/2008 |
2.56
|
20,670 | 2.50 | 2.61 | 2.51 | 0 | 20 | 0 | |
08/09/2008 |
2.50
|
4,510 | 2.53 | 2.53 | 2.40 | 1,000 | 0 | 0 | |
05/09/2008 |
2.53
|
12,740 | 2.65 | 2.70 | 2.53 | 0 | 0 | 0 |