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) |
0.55 | 4.20% | 49,277,600 | 1,083,457 | 13.4 |
12.30
13.65
13.65
|
2 tháng
(2024-07-22) |
0.35 | 2.63% | 111,865,900 | 36,632,763 | 476.2 |
12.30
13.65
13.65
|
3 tháng
(2024-06-20) |
1.90 | 16.17% | 193,688,800 | 54,552,302 | 704.7 |
11.40
13.65
13.65
|
6 tháng
(2024-03-22) |
1.20 | 9.64% | 358,081,700 | 55,277,178 | 713.1 |
10.75
13.65
13.65
|
12 tháng
(2023-09-25) |
-0.75 | -5.21% | 651,896,900 | 32,446,654 | 426.1 |
10.75
14.85
13.65
|
24 tháng
(2022-09-29) |
-0.07 | -0.52% | 1,377,518,400 | 66,329,324 | 872.5 |
9.05
17.15
13.65
|
36 tháng
(2021-10-04) |
-4.11 | -23.13% | 2,325,274,900 | 52,985,318 | 607.3 |
9.05
22.81
13.65
|
60 tháng
(2019-10-15) |
-1.82 | -11.77% | 3,891,897,110 | 66,938,278 | 921.0 |
9.05
22.81
13.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2009 |
1.90
|
44,700 | 1.87 | 1.95 | 1.84 | 0 | 0 | 0 | |
05/02/2009 |
1.87
|
64,310 | 1.92 | 1.92 | 1.84 | 0 | 0 | 0 | |
04/02/2009 |
1.92
|
12,560 | 1.98 | 2.01 | 1.92 | 0 | 0 | 0 | |
03/02/2009 |
1.98
|
84,130 | 2.04 | 2.04 | 1.95 | 0 | 0 | 0 | |
02/02/2009 |
2.04
|
11,660 | 2.13 | 2.13 | 2.04 | 3,000 | 0 | 0 | |
23/01/2009 |
2.13
|
10,460 | 2.10 | 2.15 | 2.10 | 40 | 0 | 0 | |
22/01/2009 |
2.10
|
7,910 | 2.10 | 2.15 | 2.10 | 10 | 0 | 0 | |
21/01/2009 |
2.10
|
27,250 | 2.04 | 2.10 | 2.01 | 2,610 | 0 | 0 | |
20/01/2009 |
2.04
|
66,670 | 2.13 | 2.13 | 2.04 | 0 | 0 | 0 | |
19/01/2009 |
2.13
|
17,150 | 2.15 | 2.15 | 2.13 | 0 | 0 | 0 | |
16/01/2009 |
2.15
|
27,750 | 2.15 | 2.18 | 2.15 | 0 | 0 | 0 | |
15/01/2009 |
2.15
|
35,690 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 | |
14/01/2009 |
2.21
|
14,610 | 2.21 | 2.27 | 2.18 | 0 | 0 | 0 | |
13/01/2009 |
2.21
|
58,150 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 | |
12/01/2009 |
2.27
|
12,040 | 2.30 | 2.30 | 2.24 | 20 | 0 | 0 | |
09/01/2009 |
2.30
|
11,160 | 2.30 | 2.30 | 2.24 | 0 | 0 | 0 | |
08/01/2009 |
2.30
|
16,490 | 2.27 | 2.30 | 2.24 | 0 | 0 | 0 | |
07/01/2009 |
2.27
|
40,090 | 2.33 | 2.41 | 2.27 | 0 | 0 | 0 | |
06/01/2009 |
2.33
|
27,700 | 2.30 | 2.35 | 2.30 | 30 | 20,000 | 0 | |
05/01/2009 |
2.30
|
27,920 | 2.35 | 2.38 | 2.27 | 80 | 0 | 0 | |
02/01/2009 |
2.35
|
24,260 | 2.44 | 2.44 | 2.33 | 600 | 10,000 | 0 | |
31/12/2008 |
2.44
|
187,610 | 2.41 | 2.44 | 2.30 | 0 | 0 | 0 | |
30/12/2008 |
2.41
|
125,410 | 2.33 | 2.41 | 2.27 | 3,080 | 0 | 0 | |
29/12/2008 |
2.33
|
82,730 | 2.27 | 2.33 | 2.21 | 0 | 0 | 0 | |
26/12/2008 |
2.27
|
43,820 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 | |
25/12/2008 |
2.27
|
41,800 | 2.21 | 2.27 | 2.15 | 100 | 1,000 | 0 | |
24/12/2008 |
2.21
|
44,850 | 2.13 | 2.21 | 2.07 | 0 | 0 | 0 | |
23/12/2008 |
2.13
|
27,570 | 2.15 | 2.15 | 2.10 | 0 | 0 | 0 | |
22/12/2008 |
2.15
|
34,480 | 2.15 | 2.18 | 2.13 | 0 | 0 | 0 | |
19/12/2008 |
2.15
|
49,870 | 2.15 | 2.18 | 2.15 | 0 | 0 | 0 | |
18/12/2008 |
2.15
|
65,630 | 2.15 | 2.15 | 2.13 | 15,000 | 0 | 0 | |
17/12/2008 |
2.15
|
15,910 | 2.15 | 2.18 | 2.13 | 0 | 0 | 0 | |
16/12/2008 |
2.15
|
31,130 | 2.24 | 2.24 | 2.15 | 100 | 0 | 0 | |
15/12/2008 |
2.24
|
24,950 | 2.21 | 2.27 | 2.18 | 100 | 0 | 0 | |
12/12/2008 |
2.21
|
65,150 | 2.13 | 2.21 | 2.13 | 0 | 0 | 0 | |
11/12/2008 |
2.13
|
32,980 | 2.15 | 2.15 | 2.10 | 1,000 | 0 | 0 | |
10/12/2008 |
2.15
|
80,950 | 2.21 | 2.21 | 2.13 | 0 | 0 | 0 | |
09/12/2008 |
2.21
|
61,030 | 2.27 | 2.30 | 2.21 | 0 | 0 | 0 | |
08/12/2008 |
2.27
|
78,070 | 2.38 | 2.38 | 2.27 | 0 | 0 | 0 | |
05/12/2008 |
2.38
|
83,100 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 | |
04/12/2008: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
04/12/2008 |
2.47
|
70,120 | 2.41 | 2.53 | 2.44 | 0 | 0 | 0 | |
03/12/2008 |
2.41
|
75,770 | 2.44 | 2.44 | 2.41 | 0 | 0 | 0 | |
02/12/2008 |
2.44
|
70,620 | 2.44 | 2.44 | 2.39 | 0 | 40,000 | 0 | |
01/12/2008 |
2.44
|
88,750 | 2.49 | 2.49 | 2.41 | 0 | 0 | 0 | |
28/11/2008 |
2.49
|
85,650 | 2.39 | 2.49 | 2.44 | 0 | 12,050 | 0 | |
27/11/2008 |
2.39
|
169,300 | 2.44 | 2.44 | 2.39 | 0 | 27,950 | 0 | |
26/11/2008 |
2.44
|
33,670 | 2.49 | 2.49 | 2.44 | 0 | 0 | 0 | |
25/11/2008 |
2.49
|
79,090 | 2.49 | 2.49 | 2.44 | 0 | 0 | 0 | |
24/11/2008 |
2.49
|
85,370 | 2.49 | 2.55 | 2.41 | 0 | 0 | 0 | |
21/11/2008 |
2.49
|
64,150 | 2.49 | 2.49 | 2.47 | 0 | 0 | 0 | |
20/11/2008 |
2.49
|
85,180 | 2.60 | 2.60 | 2.49 | 2,000 | 2,000 | 0 | |
19/11/2008 |
2.60
|
146,440 | 2.63 | 2.66 | 2.60 | 74,000 | 30,000 | 0 | |
18/11/2008 |
2.63
|
129,200 | 2.66 | 2.66 | 2.60 | 74,000 | 30,000 | 0 | |
17/11/2008 |
2.66
|
122,790 | 2.66 | 2.66 | 2.60 | 74,000 | 20,000 | 0 | |
14/11/2008 |
2.66
|
181,180 | 2.63 | 2.68 | 2.60 | 72,100 | 20,000 | 0 | |
13/11/2008 |
2.63
|
116,490 | 2.63 | 2.68 | 2.58 | 76,000 | 0 | 0 | |
12/11/2008 |
2.63
|
125,300 | 2.60 | 2.63 | 2.55 | 74,000 | 0 | 0 | |
11/11/2008 |
2.60
|
208,630 | 2.66 | 2.66 | 2.58 | 124,070 | 0 | 0 | |
10/11/2008 |
2.66
|
154,470 | 2.60 | 2.66 | 2.58 | 82,270 | 13,980 | 0 | |
07/11/2008 |
2.60
|
224,940 | 2.66 | 2.66 | 2.55 | 83,100 | 0 | 0 | |
06/11/2008 |
2.66
|
239,020 | 2.74 | 2.85 | 2.63 | 63,830 | 0 | 0 | |
05/11/2008 |
2.74
|
147,940 | 2.63 | 2.74 | 2.74 | 24,680 | 11,180 | 0 | |
04/11/2008 |
2.63
|
174,010 | 2.52 | 2.63 | 2.52 | 37,100 | 740 | 0 | |
03/11/2008 |
2.52
|
130,630 | 2.60 | 2.60 | 2.52 | 37,100 | 5,030 | 0 | |
31/10/2008 |
2.60
|
241,530 | 2.52 | 2.60 | 2.52 | 0 | 0 | 0 | |
30/10/2008 |
2.52
|
126,260 | 2.49 | 2.55 | 2.47 | 10,000 | 0 | 0 | |
29/10/2008 |
2.49
|
138,000 | 2.44 | 2.55 | 2.44 | 0 | 0 | 0 | |
28/10/2008 |
2.44
|
246,440 | 2.52 | 2.52 | 2.41 | 0 | 0 | 0 | |
27/10/2008 |
2.52
|
145,960 | 2.63 | 2.63 | 2.52 | 0 | 0 | 0 | |
24/10/2008 |
2.63
|
93,280 | 2.63 | 2.63 | 2.58 | 0 | 0 | 0 | |
23/10/2008 |
2.63
|
286,840 | 2.76 | 2.76 | 2.63 | 36,880 | 3,500 | 0 | |
22/10/2008 |
2.76
|
93,840 | 2.79 | 2.79 | 2.74 | 0 | 0 | 0 | |
21/10/2008 |
2.79
|
132,460 | 2.76 | 2.85 | 2.71 | 0 | 0 | 0 | |
20/10/2008 |
2.76
|
170,300 | 2.82 | 2.82 | 2.68 | 0 | 0 | 0 | |
17/10/2008 |
2.82
|
117,480 | 2.82 | 2.87 | 2.76 | 0 | 0 | 0 | |
16/10/2008 |
2.82
|
284,700 | 2.87 | 2.87 | 2.74 | 3,500 | 3,500 | 0 | |
15/10/2008 |
2.87
|
365,060 | 2.74 | 2.87 | 2.76 | 45,000 | 0 | 0 | |
14/10/2008 |
2.74
|
8,100 | 2.63 | 2.74 | 2.74 | 0 | 0 | 0 | |
13/10/2008 |
2.63
|
171,120 | 2.58 | 2.68 | 2.58 | 0 | 0 | 0 | |
10/10/2008 |
2.58
|
608,600 | 2.71 | 2.71 | 2.58 | 0 | 0 | 0 | |
09/10/2008 |
2.71
|
361,580 | 2.79 | 2.93 | 2.71 | 48,000 | 0 | 0 | |
08/10/2008 |
2.79
|
199,810 | 2.79 | 2.79 | 2.66 | 0 | 0 | 0 | |
07/10/2008 |
2.79
|
152,950 | 2.93 | 2.93 | 2.79 | 5,100 | 0 | 0 | |
06/10/2008 |
2.93
|
274,710 | 3.06 | 3.06 | 2.93 | 0 | 0 | 0 | |
03/10/2008 |
3.06
|
200,310 | 3.14 | 3.14 | 3.01 | 0 | 0 | 0 | |
02/10/2008 |
3.14
|
235,110 | 3.04 | 3.17 | 3.04 | 0 | 3,000 | 0 | |
01/10/2008 |
3.04
|
317,940 | 3.01 | 3.12 | 2.93 | 0 | 0 | 0 | |
30/09/2008 |
3.01
|
80,300 | 3.14 | 3.14 | 3.01 | 0 | 17,120 | 0 | |
29/09/2008 |
3.14
|
235,350 | 3.31 | 3.31 | 3.14 | 3,600 | 540 | 0 | |
26/09/2008 |
3.31
|
264,680 | 3.33 | 3.50 | 3.23 | 0 | 17,250 | 0 | |
25/09/2008 |
3.33
|
197,340 | 3.20 | 3.33 | 3.17 | 0 | 0 | 0 | |
24/09/2008 |
3.20
|
238,950 | 3.31 | 3.33 | 3.20 | 40,100 | 0 | 0 | |
23/09/2008 |
3.31
|
807,040 | 3.25 | 3.42 | 3.14 | 52,900 | 2,880 | 0 | |
22/09/2008 |
3.25
|
37,520 | 3.12 | 3.25 | 3.25 | 0 | 0 | 0 | |
19/09/2008 |
3.12
|
176,920 | 2.98 | 3.12 | 3.12 | 15,000 | 7,000 | 0 | |
18/09/2008 |
2.98
|
112,120 | 3.12 | 3.12 | 2.98 | 33,620 | 0 | 0 | |
17/09/2008 |
3.12
|
920,400 | 3.28 | 3.28 | 3.12 | 300 | 10,000 | 0 | |
16/09/2008 |
3.28
|
485,390 | 3.44 | 3.44 | 3.28 | 0 | 1,000 | 0 | |
15/09/2008 |
3.44
|
478,790 | 3.28 | 3.44 | 3.36 | 0 | 0 | 0 | |
12/09/2008 |
3.28
|
456,660 | 3.44 | 3.44 | 3.28 | 0 | 0 | 0 |