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 | 0% | 4,800 | 2,300 | 0.1 |
27.50
31.50
29.50
|
2 tháng
(2024-07-22) |
0.50 | 1.72% | 9,400 | 2,600 | 0.1 |
27.50
32
29.50
|
3 tháng
(2024-06-21) |
-0.50 | -1.67% | 21,400 | 2,400 | 0.1 |
27.50
32
29.50
|
6 tháng
(2024-03-25) |
1.30 | 4.61% | 33,500 | -600 | -0.0 |
27.50
32
29.50
|
12 tháng
(2023-09-25) |
0.01 | 0.03% | 111,100 | -11,900 | -0.4 |
23.69
32
29.50
|
24 tháng
(2022-09-30) |
9.11 | 44.67% | 206,462 | -17,300 | -0.5 |
16.27
32
29.50
|
36 tháng
(2021-10-05) |
11.18 | 61.01% | 284,817 | -43,830 | -1.7 |
15.77
32
29.50
|
60 tháng
(2019-10-16) |
19.11 | 183.85% | 515,440 | -41,530 | -1.7 |
7.03
32
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/01/2009 |
2.06
|
580 | 1.98 | 2.06 | 1.98 | 0 | 0 | 0 | |
20/01/2009 |
1.98
|
320 | 2.08 | 2.18 | 1.98 | 0 | 0 | 0 | |
19/01/2009 |
2.08
|
1,510 | 2.05 | 2.09 | 1.95 | 0 | 0 | 0 | |
16/01/2009 |
2.05
|
10 | 2.15 | 2.15 | 2.05 | 0 | 0 | 0 | |
15/01/2009 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
14/01/2009 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
13/01/2009 |
2.15
|
210 | 2.08 | 2.18 | 2.04 | 0 | 0 | 0 | |
12/01/2009 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
09/01/2009 |
2.08
|
900 | 2.05 | 2.08 | 2.04 | 100 | 0 | 0 | |
08/01/2009 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
07/01/2009 |
2.05
|
100 | 2.05 | 2.05 | 2.04 | 0 | 0 | 0 | |
06/01/2009 |
2.05
|
3,050 | 1.98 | 2.05 | 1.94 | 2,960 | 0 | 0 | |
05/01/2009 |
1.98
|
110 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
02/01/2009 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
31/12/2008 |
1.98
|
1,430 | 1.98 | 2.07 | 1.89 | 0 | 0 | 0 | |
30/12/2008 |
1.98
|
160 | 2.02 | 2.12 | 1.98 | 0 | 0 | 0 | |
29/12/2008 |
2.02
|
10 | 2.12 | 2.12 | 2.02 | 0 | 0 | 0 | |
26/12/2008 |
2.12
|
100 | 2.15 | 2.15 | 2.12 | 0 | 0 | 0 | |
25/12/2008 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
24/12/2008 |
2.15
|
10 | 2.08 | 2.15 | 2.15 | 0 | 0 | 0 | |
23/12/2008 |
2.08
|
1,520 | 2.08 | 2.13 | 2.01 | 0 | 0 | 0 | |
22/12/2008 |
2.08
|
1,790 | 1.98 | 2.08 | 1.89 | 0 | 0 | 0 | |
19/12/2008 |
1.98
|
10 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
18/12/2008 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
17/12/2008 |
1.98
|
680 | 1.91 | 1.98 | 1.91 | 0 | 0 | 0 | |
16/12/2008 |
1.91
|
200 | 2.01 | 2.01 | 1.91 | 0 | 0 | 0 | |
15/12/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
15/12/2008 |
2.01
|
1,430 | 1.92 | 2.01 | 1.92 | 0 | 0 | 0 | |
12/12/2008 |
1.92
|
7,280 | 1.92 | 1.92 | 1.91 | 6,890 | 0 | 0 | |
11/12/2008 |
1.92
|
10 | 1.89 | 1.92 | 1.92 | 0 | 0 | 0 | |
10/12/2008 |
1.89
|
1,040 | 1.84 | 1.89 | 1.76 | 0 | 0 | 0 | |
09/12/2008 |
1.84
|
490 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 | |
08/12/2008 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
05/12/2008 |
1.90
|
10 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
04/12/2008 |
1.90
|
830 | 1.84 | 1.90 | 1.84 | 0 | 0 | 0 | |
03/12/2008 |
1.84
|
590 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 | |
02/12/2008 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
01/12/2008 |
1.90
|
3,010 | 1.84 | 1.92 | 1.76 | 3,000 | 0 | 0 | |
28/11/2008 |
1.84
|
630 | 1.76 | 1.84 | 1.84 | 0 | 0 | 0 | |
27/11/2008 |
1.76
|
50 | 1.76 | 1.79 | 1.76 | 0 | 0 | 0 | |
26/11/2008 |
1.76
|
10 | 1.63 | 1.76 | 1.76 | 0 | 0 | 0 | |
25/11/2008 |
1.63
|
430 | 1.71 | 1.71 | 1.63 | 0 | 0 | 0 | |
24/11/2008 |
1.71
|
1,040 | 1.69 | 1.76 | 1.61 | 0 | 0 | 0 | |
21/11/2008 |
1.69
|
310 | 1.74 | 1.79 | 1.69 | 0 | 0 | 0 | |
20/11/2008 |
1.74
|
30 | 1.80 | 1.89 | 1.74 | 0 | 0 | 0 | |
19/11/2008 |
1.80
|
1,610 | 1.80 | 1.80 | 1.73 | 0 | 0 | 0 | |
18/11/2008 |
1.80
|
3,580 | 1.75 | 1.83 | 1.71 | 0 | 0 | 0 | |
17/11/2008 |
1.75
|
5,500 | 1.68 | 1.75 | 1.61 | 0 | 0 | 0 | |
14/11/2008 |
1.68
|
850 | 1.74 | 1.82 | 1.68 | 0 | 0 | 0 | |
13/11/2008 |
1.74
|
1,200 | 1.74 | 1.74 | 1.67 | 70 | 0 | 0 | |
12/11/2008 |
1.74
|
1,290 | 1.81 | 1.90 | 1.74 | 780 | 0 | 0 | |
11/11/2008 |
1.81
|
1,500 | 1.91 | 1.91 | 1.81 | 0 | 0 | 0 | |
10/11/2008 |
1.91
|
720 | 2.00 | 2.00 | 1.91 | 0 | 0 | 0 | |
07/11/2008 |
2.00
|
1,130 | 2.00 | 2.06 | 1.91 | 800 | 0 | 0 | |
06/11/2008 |
2.00
|
500 | 2.10 | 2.10 | 2.00 | 150 | 0 | 0 | |
05/11/2008 |
2.10
|
190 | 2.11 | 2.11 | 2.00 | 0 | 0 | 0 | |
04/11/2008 |
2.11
|
120 | 2.11 | 2.11 | 2.00 | 0 | 0 | 0 | |
03/11/2008 |
2.11
|
600 | 2.21 | 2.21 | 2.11 | 0 | 0 | 0 | |
31/10/2008 |
2.21
|
330 | 2.25 | 2.25 | 2.14 | 0 | 0 | 0 | |
30/10/2008 |
2.25
|
130 | 2.19 | 2.27 | 2.25 | 0 | 0 | 0 | |
29/10/2008 |
2.19
|
10 | 2.11 | 2.19 | 2.19 | 0 | 0 | 0 | |
28/10/2008 |
2.11
|
200 | 2.14 | 2.14 | 2.03 | 0 | 0 | 0 | |
27/10/2008 |
2.14
|
1,520 | 2.11 | 2.14 | 2.00 | 0 | 0 | 0 | |
24/10/2008 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
23/10/2008 |
2.11
|
440 | 2.10 | 2.19 | 2.00 | 0 | 0 | 0 | |
22/10/2008 |
2.10
|
1,180 | 2.20 | 2.27 | 2.10 | 0 | 0 | 0 | |
21/10/2008 |
2.20
|
660 | 2.32 | 2.35 | 2.20 | 0 | 0 | 0 | |
20/10/2008 |
2.32
|
100 | 2.21 | 2.32 | 2.21 | 0 | 0 | 0 | |
17/10/2008 |
2.21
|
20 | 2.20 | 2.21 | 2.21 | 0 | 0 | 0 | |
16/10/2008 |
2.20
|
130 | 2.16 | 2.27 | 2.06 | 0 | 0 | 0 | |
15/10/2008 |
2.16
|
450 | 2.10 | 2.16 | 2.00 | 0 | 0 | 0 | |
14/10/2008 |
2.10
|
990 | 2.00 | 2.10 | 2.10 | 0 | 0 | 0 | |
13/10/2008 |
2.00
|
350 | 2.10 | 2.10 | 2.00 | 0 | 0 | 0 | |
10/10/2008 |
2.10
|
690 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 | |
09/10/2008 |
2.20
|
1,750 | 2.32 | 2.32 | 2.20 | 0 | 50 | 0 | |
08/10/2008 |
2.32
|
10 | 2.43 | 2.43 | 2.32 | 0 | 0 | 0 | |
07/10/2008 |
2.43
|
100 | 2.56 | 2.56 | 2.43 | 0 | 0 | 0 | |
06/10/2008 |
2.56
|
330 | 2.49 | 2.56 | 2.37 | 0 | 0 | 0 | |
03/10/2008 |
2.49
|
600 | 2.61 | 2.61 | 2.49 | 0 | 0 | 0 | |
02/10/2008 |
2.61
|
600 | 2.72 | 2.72 | 2.61 | 0 | 0 | 0 | |
01/10/2008 |
2.72
|
860 | 2.69 | 2.74 | 2.56 | 0 | 0 | 0 | |
30/09/2008 |
2.69
|
3,140 | 2.73 | 2.86 | 2.60 | 0 | 0 | 0 | |
29/09/2008 |
2.73
|
110 | 2.65 | 2.74 | 2.73 | 0 | 0 | 0 | |
26/09/2008 |
2.65
|
1,090 | 2.66 | 2.71 | 2.63 | 0 | 0 | 0 | |
25/09/2008 |
2.66
|
370 | 2.79 | 2.79 | 2.66 | 0 | 0 | 0 | |
24/09/2008 |
2.79
|
10 | 2.67 | 2.79 | 2.79 | 0 | 0 | 0 | |
23/09/2008 |
2.67
|
1,810 | 2.80 | 2.93 | 2.67 | 0 | 0 | 0 | |
22/09/2008 |
2.80
|
14,720 | 2.68 | 2.80 | 2.68 | 0 | 0 | 0 | |
19/09/2008 |
2.68
|
1,200 | 2.55 | 2.68 | 2.48 | 0 | 0 | 0 | |
18/09/2008 |
2.55
|
10 | 2.68 | 2.68 | 2.55 | 0 | 0 | 0 | |
17/09/2008 |
2.68
|
820 | 2.81 | 2.81 | 2.68 | 0 | 0 | 0 | |
16/09/2008 |
2.81
|
220 | 2.82 | 2.82 | 2.69 | 0 | 0 | 0 | |
15/09/2008 |
2.82
|
30 | 2.70 | 2.82 | 2.82 | 0 | 0 | 0 | |
12/09/2008 |
2.70
|
10 | 2.84 | 2.84 | 2.70 | 0 | 0 | 0 | |
11/09/2008 |
2.84
|
1,270 | 2.74 | 2.84 | 2.74 | 0 | 0 | 0 | |
10/09/2008 |
2.74
|
9,250 | 2.66 | 2.78 | 2.66 | 0 | 0 | 0 | |
09/09/2008 |
2.66
|
7,500 | 2.53 | 2.66 | 2.58 | 0 | 1,040 | 0 | |
08/09/2008 |
2.53
|
1,870 | 2.52 | 2.53 | 2.40 | 0 | 0 | 0 | |
05/09/2008 |
2.52
|
1,640 | 2.48 | 2.53 | 2.36 | 0 | 0 | 0 | |
04/09/2008 |
2.48
|
810 | 2.41 | 2.53 | 2.48 | 0 | 0 | 0 | |
03/09/2008 |
2.41
|
2,280 | 2.31 | 2.41 | 2.41 | 0 | 0 | 0 |