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) |
-2.90 | -18.59% | 300 | 0 | 0 |
12.70
15.60
12.70
|
2 tháng
(2024-07-22) |
-1.90 | -13.01% | 1,300 | 0 | 0 |
12.70
15.60
12.70
|
3 tháng
(2024-06-21) |
-2.20 | -14.77% | 7,000 | 0 | 0 |
12.70
15.60
12.70
|
6 tháng
(2024-03-25) |
-0.40 | -3.05% | 11,800 | 0 | 0 |
9.80
15.60
12.70
|
12 tháng
(2023-09-25) |
-5.40 | -29.83% | 35,488 | 0 | 0 |
9.80
19.30
12.70
|
24 tháng
(2022-09-30) |
-12.93 | -50.45% | 220,199 | -12,800 | -0.4 |
9.80
37.78
12.70
|
36 tháng
(2021-10-05) |
3.55 | 38.79% | 584,071 | -40,900 | -1.0 |
8.97
37.78
12.70
|
60 tháng
(2019-10-16) |
5.27 | 70.84% | 937,133 | -32,600 | -1.0 |
6.54
37.78
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2009 |
2.65
|
8,400 | 2.48 | 2.65 | 2.55 | 0 | 0 | 0 | |
06/02/2009 |
2.48
|
100 | 2.42 | 2.48 | 2.48 | 0 | 0 | 0 | |
05/02/2009 |
2.42
|
3,700 | 2.40 | 2.42 | 2.34 | 0 | 0 | 0 | |
04/02/2009 |
2.40
|
2,000 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
03/02/2009 |
2.40
|
1,000 | 2.34 | 2.40 | 2.40 | 0 | 0 | 0 | |
02/02/2009 |
2.34
|
3,700 | 2.44 | 2.44 | 2.34 | 0 | 0 | 0 | |
23/01/2009 |
2.44
|
3,800 | 2.29 | 2.44 | 2.44 | 0 | 0 | 0 | |
22/01/2009 |
2.29
|
2,500 | 2.44 | 2.44 | 2.29 | 0 | 0 | 0 | |
21/01/2009 |
2.44
|
3,300 | 2.55 | 2.55 | 2.44 | 0 | 0 | 0 | |
20/01/2009 |
2.55
|
700 | 2.55 | 2.55 | 2.53 | 0 | 0 | 0 | |
19/01/2009 |
2.55
|
4,700 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
16/01/2009 |
2.55
|
1,800 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
15/01/2009 |
2.55
|
1,200 | 2.57 | 2.57 | 2.55 | 0 | 0 | 0 | |
14/01/2009 |
2.57
|
6,800 | 2.55 | 2.61 | 2.55 | 0 | 0 | 0 | |
13/01/2009 |
2.55
|
9,600 | 2.55 | 2.57 | 2.55 | 0 | 0 | 0 | |
12/01/2009 |
2.55
|
3,000 | 2.57 | 2.57 | 2.55 | 0 | 0 | 0 | |
09/01/2009 |
2.57
|
1,600 | 2.65 | 2.65 | 2.55 | 0 | 0 | 0 | |
08/01/2009 |
2.65
|
2,200 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 | |
07/01/2009 |
2.76
|
3,100 | 2.65 | 2.76 | 2.72 | 0 | 0 | 0 | |
06/01/2009 |
2.65
|
2,700 | 2.59 | 2.65 | 2.59 | 0 | 0 | 0 | |
05/01/2009 |
2.59
|
200 | 2.57 | 2.59 | 2.55 | 0 | 0 | 0 | |
02/01/2009 |
2.57
|
400 | 2.46 | 2.57 | 2.57 | 0 | 0 | 0 | |
31/12/2008 |
2.46
|
2,200 | 2.55 | 2.55 | 2.46 | 0 | 0 | 0 | |
30/12/2008 |
2.55
|
8,200 | 2.46 | 2.55 | 2.44 | 0 | 0 | 0 | |
29/12/2008 |
2.46
|
200 | 2.59 | 2.59 | 2.46 | 0 | 0 | 0 | |
26/12/2008 |
2.59
|
2,600 | 2.61 | 2.61 | 2.59 | 0 | 0 | 0 | |
25/12/2008 |
2.61
|
200 | 2.48 | 2.61 | 2.61 | 0 | 0 | 0 | |
24/12/2008 |
2.48
|
400 | 2.34 | 2.48 | 2.48 | 0 | 0 | 0 | |
23/12/2008 |
2.34
|
1,300 | 2.51 | 2.51 | 2.34 | 0 | 0 | 0 | |
22/12/2008 |
2.51
|
900 | 2.36 | 2.51 | 2.51 | 0 | 0 | 0 | |
19/12/2008 |
2.36
|
6,800 | 2.44 | 2.44 | 2.34 | 0 | 0 | 0 | |
18/12/2008 |
2.44
|
0 | 2.68 | 2.44 | 2.44 | 0 | 0 | 0 | |
17/12/2008 |
2.68
|
4,300 | 2.46 | 2.68 | 2.34 | 0 | 0 | 0 | |
16/12/2008 |
2.46
|
6,800 | 2.85 | 2.85 | 2.46 | 0 | 0 | 0 | |
15/12/2008 |
2.85
|
5,600 | 2.78 | 2.85 | 2.63 | 0 | 0 | 0 | |
12/12/2008 |
2.78
|
600 | 2.65 | 2.82 | 2.78 | 0 | 0 | 0 | |
11/12/2008 |
2.65
|
1,100 | 2.82 | 2.82 | 2.65 | 0 | 0 | 0 | |
10/12/2008 |
2.82
|
0 | 2.85 | 2.82 | 2.82 | 0 | 0 | 0 | |
09/12/2008 |
2.85
|
600 | 2.78 | 2.85 | 2.82 | 0 | 0 | 0 | |
08/12/2008 |
2.78
|
0 | 2.93 | 2.78 | 2.78 | 0 | 0 | 0 | |
05/12/2008 |
2.93
|
300 | 2.97 | 2.97 | 2.72 | 0 | 0 | 0 | |
04/12/2008 |
2.97
|
3,100 | 2.87 | 2.97 | 2.87 | 0 | 0 | 0 | |
03/12/2008 |
2.87
|
1,100 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
02/12/2008 |
2.87
|
1,100 | 2.89 | 2.93 | 2.87 | 0 | 0 | 0 | |
01/12/2008 |
2.89
|
2,400 | 2.74 | 2.89 | 2.87 | 0 | 0 | 0 | |
28/11/2008 |
2.74
|
1,100 | 2.55 | 2.74 | 2.74 | 0 | 0 | 0 | |
27/11/2008 |
2.55
|
3,700 | 2.76 | 2.76 | 2.55 | 0 | 0 | 0 | |
26/11/2008 |
2.76
|
4,000 | 2.80 | 2.80 | 2.65 | 0 | 0 | 0 | |
25/11/2008 |
2.80
|
600 | 2.76 | 2.80 | 2.80 | 0 | 0 | 0 | |
24/11/2008 |
2.76
|
900 | 2.74 | 2.93 | 2.76 | 0 | 0 | 0 | |
21/11/2008 |
2.74
|
1,600 | 2.57 | 2.74 | 2.72 | 0 | 0 | 0 | |
20/11/2008 |
2.57
|
100 | 2.76 | 2.76 | 2.57 | 0 | 0 | 0 | |
19/11/2008 |
2.76
|
7,300 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
18/11/2008 |
2.76
|
8,200 | 2.80 | 2.87 | 2.65 | 0 | 0 | 0 | |
17/11/2008 |
2.80
|
800 | 2.80 | 2.87 | 2.80 | 0 | 0 | 0 | |
14/11/2008 |
2.80
|
3,000 | 2.63 | 2.80 | 2.80 | 0 | 0 | 0 | |
13/11/2008 |
2.63
|
4,000 | 2.97 | 2.97 | 2.63 | 0 | 0 | 0 | |
12/11/2008 |
2.97
|
11,100 | 2.95 | 2.97 | 2.78 | 0 | 0 | 0 | |
11/11/2008 |
2.95
|
6,100 | 3.12 | 3.12 | 2.95 | 0 | 0 | 0 | |
10/11/2008 |
3.12
|
3,100 | 3.29 | 3.29 | 3.08 | 0 | 0 | 0 | |
07/11/2008 |
3.29
|
800 | 3.50 | 3.50 | 3.29 | 0 | 0 | 0 | |
06/11/2008 |
3.50
|
1,800 | 3.76 | 3.76 | 3.50 | 0 | 0 | 0 | |
05/11/2008 |
3.76
|
9,700 | 3.55 | 3.76 | 3.72 | 0 | 0 | 0 | |
04/11/2008 |
3.55
|
8,800 | 3.50 | 3.55 | 3.33 | 0 | 0 | 0 | |
03/11/2008 |
3.50
|
300 | 3.31 | 3.50 | 3.19 | 0 | 0 | 0 | |
31/10/2008 |
3.31
|
2,700 | 3.04 | 3.33 | 3.02 | 0 | 0 | 0 | |
30/10/2008 |
3.04
|
3,200 | 3.04 | 3.14 | 2.82 | 0 | 0 | 0 | |
29/10/2008 |
3.04
|
9,000 | 2.99 | 3.04 | 2.65 | 0 | 0 | 0 | |
28/10/2008 |
2.99
|
5,000 | 3.06 | 3.06 | 2.85 | 0 | 0 | 0 | |
27/10/2008 |
3.06
|
4,700 | 3.23 | 3.23 | 3.06 | 0 | 0 | 0 | |
24/10/2008 |
3.23
|
11,800 | 3.46 | 3.70 | 3.23 | 0 | 0 | 0 | |
23/10/2008 |
3.46
|
2,500 | 3.70 | 3.70 | 3.46 | 0 | 0 | 0 | |
22/10/2008 |
3.70
|
4,100 | 3.82 | 4.14 | 3.70 | 0 | 0 | 0 | |
21/10/2008 |
3.82
|
3,600 | 4.01 | 4.29 | 3.82 | 0 | 0 | 0 | |
20/10/2008 |
4.01
|
5,700 | 3.93 | 4.04 | 4.01 | 0 | 0 | 0 | |
17/10/2008 |
3.93
|
1,600 | 4.12 | 4.38 | 3.93 | 0 | 0 | 0 | |
16/10/2008 |
4.12
|
3,200 | 4.46 | 4.46 | 4.12 | 0 | 0 | 0 | |
15/10/2008 |
4.46
|
15,900 | 4.18 | 4.46 | 4.25 | 0 | 0 | 0 | |
14/10/2008 |
4.18
|
100 | 4.01 | 4.18 | 4.18 | 0 | 0 | 0 | |
13/10/2008 |
4.01
|
12,800 | 3.76 | 4.01 | 3.53 | 0 | 0 | 0 | |
10/10/2008 |
3.76
|
7,800 | 4.04 | 4.04 | 3.76 | 0 | 0 | 0 | |
09/10/2008 |
4.04
|
14,300 | 4.33 | 4.33 | 4.04 | 0 | 0 | 0 | |
08/10/2008 |
4.33
|
4,700 | 4.65 | 4.65 | 4.33 | 0 | 0 | 0 | |
07/10/2008 |
4.65
|
2,800 | 4.86 | 4.86 | 4.65 | 0 | 0 | 0 | |
06/10/2008 |
4.86
|
3,200 | 5.42 | 5.52 | 4.86 | 0 | 0 | 0 | |
03/10/2008 |
5.42
|
4,100 | 5.31 | 5.59 | 4.99 | 0 | 0 | 0 | |
02/10/2008 |
5.31
|
5,700 | 5.01 | 5.37 | 4.88 | 0 | 0 | 0 | |
01/10/2008 |
5.01
|
12,000 | 5.37 | 5.71 | 5.01 | 0 | 0 | 0 | |
30/09/2008 |
5.37
|
500 | 5.52 | 5.52 | 5.37 | 0 | 0 | 0 | |
29/09/2008 |
5.52
|
10,900 | 5.71 | 6.07 | 5.52 | 0 | 0 | 0 | |
26/09/2008 |
5.71
|
23,600 | 5.35 | 5.71 | 5.63 | 0 | 0 | 0 | |
25/09/2008 |
5.35
|
7,500 | 5.12 | 5.35 | 5.31 | 0 | 0 | 0 | |
24/09/2008 |
5.12
|
22,200 | 5.22 | 5.52 | 4.84 | 0 | 0 | 0 | |
23/09/2008 |
5.22
|
31,600 | 4.88 | 5.22 | 5.08 | 0 | 0 | 0 | |
22/09/2008 |
4.88
|
100 | 4.84 | 4.88 | 4.88 | 0 | 0 | 0 | |
19/09/2008 |
4.84
|
1,400 | 4.55 | 4.84 | 4.31 | 0 | 0 | 0 | |
18/09/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/09/2008 |
4.55
|
13,100 | 4.88 | 4.88 | 4.55 | 0 | 0 | 0 | |
17/09/2008 |
4.88
|
16,800 | 5.15 | 5.15 | 4.88 | 0 | 0 | 0 | |
16/09/2008 |
5.15
|
8,600 | 5.50 | 5.50 | 5.15 | 0 | 0 | 0 | |
15/09/2008 |
5.50
|
20,200 | 5.31 | 5.68 | 4.95 | 0 | 0 | 0 |