Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-17) |
-0.17 | -2.18% | 6,041,400 | -9,800 | -0.1 |
7.60
8.33
7.62
|
2 tháng
(2024-08-19) |
-0.43 | -5.34% | 10,532,800 | -72,100 | -0.6 |
7.60
8.33
7.62
|
3 tháng
(2024-07-19) |
-0.47 | -5.81% | 16,343,800 | 28,300 | 0.2 |
7.42
8.33
7.62
|
6 tháng
(2024-04-22) |
-0.40 | -4.99% | 57,667,900 | -79,500 | -1.1 |
7.42
10
7.62
|
12 tháng
(2023-10-23) |
-10.18 | -57.19% | 214,010,000 | 234,100 | 3.7 |
7.42
23.20
7.62
|
24 tháng
(2022-10-28) |
-0.27 | -3.42% | 249,233,400 | -6,244,844 | -643.7 |
6.73
29.45
7.62
|
36 tháng
(2021-11-02) |
0.27 | 3.72% | 257,283,300 | -6,253,054 | -643.8 |
6.73
29.45
7.62
|
60 tháng
(2019-11-13) |
-3.64 | -32.31% | 258,389,140 | -6,272,374 | -644.0 |
6.37
29.45
7.62
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/02/2009 |
1.11
|
1,800 | 1.13 | 1.17 | 1.11 | 0 | 0 | 0 | |
26/02/2009 |
1.13
|
2,140 | 1.19 | 1.19 | 1.13 | 0 | 0 | 0 | |
25/02/2009 |
1.19
|
2,050 | 1.14 | 1.19 | 1.10 | 0 | 0 | 0 | |
24/02/2009 |
1.14
|
1,650 | 1.20 | 1.20 | 1.14 | 0 | 0 | 0 | |
23/02/2009 |
1.20
|
100 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 | |
20/02/2009 |
1.20
|
1,550 | 1.23 | 1.23 | 1.19 | 0 | 0 | 0 | |
19/02/2009 |
1.23
|
1,370 | 1.20 | 1.23 | 1.17 | 0 | 0 | 0 | |
18/02/2009 |
1.20
|
2,520 | 1.26 | 1.26 | 1.20 | 0 | 0 | 0 | |
17/02/2009 |
1.26
|
30 | 1.26 | 1.26 | 1.25 | 0 | 0 | 0 | |
16/02/2009 |
1.26
|
750 | 1.31 | 1.31 | 1.26 | 0 | 0 | 0 | |
13/02/2009 |
1.31
|
1,500 | 1.32 | 1.32 | 1.26 | 0 | 0 | 0 | |
12/02/2009 |
1.32
|
1,730 | 1.31 | 1.32 | 1.26 | 0 | 0 | 0 | |
11/02/2009 |
1.31
|
70 | 1.31 | 1.31 | 1.27 | 0 | 0 | 0 | |
10/02/2009 |
1.31
|
4,340 | 1.38 | 1.39 | 1.31 | 0 | 0 | 0 | |
09/02/2009 |
1.38
|
1,260 | 1.45 | 1.49 | 1.38 | 0 | 0 | 0 | |
06/02/2009 |
1.45
|
1,670 | 1.39 | 1.45 | 1.32 | 0 | 0 | 0 | |
05/02/2009 |
1.39
|
30 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 | |
04/02/2009 |
1.39
|
10 | 1.33 | 1.39 | 1.39 | 0 | 0 | 0 | |
03/02/2009 |
1.33
|
20 | 1.29 | 1.33 | 1.33 | 0 | 0 | 0 | |
02/02/2009 |
1.29
|
530 | 1.36 | 1.41 | 1.29 | 0 | 0 | 0 | |
23/01/2009 |
1.36
|
10 | 1.33 | 1.36 | 1.36 | 0 | 0 | 0 | |
22/01/2009 |
1.33
|
480 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
21/01/2009 |
1.33
|
1,790 | 1.34 | 1.36 | 1.27 | 0 | 0 | 0 | |
20/01/2009 |
1.34
|
600 | 1.35 | 1.35 | 1.32 | 0 | 0 | 0 | |
19/01/2009 |
1.35
|
13,730 | 1.35 | 1.35 | 1.33 | 0 | 0 | 0 | |
16/01/2009 |
1.35
|
6,600 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
15/01/2009 |
1.35
|
1,670 | 1.36 | 1.36 | 1.35 | 0 | 0 | 0 | |
14/01/2009 |
1.36
|
3,510 | 1.34 | 1.36 | 1.34 | 0 | 0 | 0 | |
13/01/2009 |
1.34
|
5,500 | 1.34 | 1.35 | 1.34 | 0 | 0 | 0 | |
12/01/2009 |
1.34
|
4,900 | 1.35 | 1.35 | 1.33 | 0 | 0 | 0 | |
09/01/2009 |
1.35
|
7,550 | 1.32 | 1.35 | 1.33 | 0 | 0 | 0 | |
08/01/2009 |
1.32
|
1,460 | 1.30 | 1.32 | 1.27 | 0 | 0 | 0 | |
07/01/2009 |
1.30
|
4,410 | 1.24 | 1.30 | 1.26 | 0 | 0 | 0 | |
06/01/2009 |
1.24
|
2,910 | 1.26 | 1.26 | 1.24 | 0 | 0 | 0 | |
05/01/2009 |
1.26
|
1,940 | 1.27 | 1.27 | 1.23 | 0 | 0 | 0 | |
02/01/2009 |
1.27
|
2,730 | 1.29 | 1.29 | 1.26 | 0 | 0 | 0 | |
31/12/2008 |
1.29
|
2,700 | 1.28 | 1.29 | 1.28 | 0 | 0 | 0 | |
30/12/2008 |
1.28
|
3,040 | 1.23 | 1.28 | 1.23 | 0 | 0 | 0 | |
29/12/2008 |
1.23
|
5,190 | 1.28 | 1.28 | 1.23 | 0 | 0 | 0 | |
26/12/2008 |
1.28
|
230 | 1.26 | 1.28 | 1.28 | 0 | 0 | 0 | |
25/12/2008 |
1.26
|
2,300 | 1.27 | 1.27 | 1.26 | 0 | 0 | 0 | |
24/12/2008 |
1.27
|
1,290 | 1.25 | 1.27 | 1.23 | 0 | 0 | 0 | |
23/12/2008 |
1.25
|
2,300 | 1.30 | 1.30 | 1.25 | 0 | 0 | 0 | |
22/12/2008 |
1.30
|
4,640 | 1.30 | 1.34 | 1.24 | 0 | 0 | 0 | |
19/12/2008 |
1.30
|
5,130 | 1.32 | 1.32 | 1.27 | 0 | 0 | 0 | |
18/12/2008 |
1.32
|
400 | 1.31 | 1.32 | 1.29 | 0 | 0 | 0 | |
17/12/2008 |
1.31
|
70 | 1.25 | 1.31 | 1.31 | 0 | 0 | 0 | |
16/12/2008 |
1.25
|
3,940 | 1.31 | 1.31 | 1.25 | 0 | 0 | 0 | |
15/12/2008 |
1.31
|
9,330 | 1.26 | 1.32 | 1.26 | 0 | 0 | 0 | |
12/12/2008 |
1.26
|
1,990 | 1.20 | 1.26 | 1.19 | 0 | 0 | 0 | |
11/12/2008 |
1.20
|
330 | 1.24 | 1.26 | 1.20 | 0 | 0 | 0 | |
10/12/2008 |
1.24
|
2,340 | 1.25 | 1.29 | 1.19 | 0 | 0 | 0 | |
09/12/2008 |
1.25
|
1,680 | 1.20 | 1.25 | 1.15 | 0 | 0 | 0 | |
08/12/2008 |
1.20
|
5,950 | 1.25 | 1.25 | 1.19 | 0 | 0 | 0 | |
05/12/2008 |
1.25
|
7,360 | 1.31 | 1.31 | 1.25 | 0 | 0 | 0 | |
04/12/2008 |
1.31
|
3,150 | 1.34 | 1.39 | 1.31 | 0 | 0 | 0 | |
03/12/2008 |
1.34
|
10,480 | 1.40 | 1.40 | 1.34 | 0 | 0 | 0 | |
02/12/2008 |
1.40
|
7,430 | 1.46 | 1.46 | 1.39 | 0 | 0 | 0 | |
01/12/2008 |
1.46
|
50 | 1.45 | 1.46 | 1.46 | 0 | 0 | 0 | |
28/11/2008 |
1.45
|
3,560 | 1.39 | 1.45 | 1.45 | 0 | 0 | 0 | |
27/11/2008 |
1.39
|
3,770 | 1.45 | 1.49 | 1.39 | 0 | 0 | 0 | |
26/11/2008 |
1.45
|
580 | 1.53 | 1.58 | 1.45 | 0 | 0 | 0 | |
25/11/2008 |
1.53
|
560 | 1.46 | 1.53 | 1.52 | 0 | 0 | 0 | |
24/11/2008 |
1.46
|
2,150 | 1.52 | 1.52 | 1.46 | 0 | 0 | 0 | |
21/11/2008 |
1.52
|
4,150 | 1.58 | 1.58 | 1.52 | 0 | 0 | 0 | |
20/11/2008 |
1.58
|
15,040 | 1.66 | 1.66 | 1.58 | 0 | 0 | 0 | |
19/11/2008 |
1.66
|
3,110 | 1.66 | 1.70 | 1.66 | 0 | 0 | 0 | |
18/11/2008 |
1.66
|
8,050 | 1.74 | 1.74 | 1.65 | 0 | 0 | 0 | |
17/11/2008 |
1.74
|
330 | 1.82 | 1.82 | 1.74 | 0 | 0 | 0 | |
14/11/2008 |
1.82
|
4,420 | 1.74 | 1.82 | 1.76 | 0 | 0 | 0 | |
13/11/2008 |
1.74
|
12,510 | 1.66 | 1.74 | 1.72 | 0 | 0 | 0 | |
12/11/2008 |
1.66
|
7,320 | 1.66 | 1.66 | 1.58 | 0 | 0 | 0 | |
11/11/2008 |
1.66
|
10,240 | 1.75 | 1.82 | 1.66 | 0 | 0 | 0 | |
10/11/2008 |
1.75
|
6,350 | 1.82 | 1.90 | 1.75 | 0 | 0 | 0 | |
07/11/2008 |
1.82
|
2,830 | 1.82 | 1.82 | 1.73 | 0 | 0 | 0 | |
06/11/2008 |
1.82
|
13,450 | 1.81 | 1.86 | 1.82 | 0 | 0 | 0 | |
05/11/2008 |
1.81
|
10,430 | 1.72 | 1.81 | 1.81 | 0 | 0 | 0 | |
04/11/2008 |
1.72
|
7,120 | 1.78 | 1.79 | 1.70 | 0 | 0 | 0 | |
03/11/2008 |
1.78
|
4,030 | 1.87 | 1.90 | 1.78 | 0 | 0 | 0 | |
31/10/2008 |
1.87
|
2,230 | 1.82 | 1.90 | 1.87 | 0 | 0 | 0 | |
30/10/2008 |
1.82
|
5,500 | 1.73 | 1.82 | 1.79 | 0 | 0 | 0 | |
29/10/2008 |
1.73
|
8,030 | 1.65 | 1.73 | 1.73 | 0 | 0 | 0 | |
28/10/2008 |
1.65
|
6,140 | 1.74 | 1.74 | 1.65 | 0 | 0 | 0 | |
27/10/2008 |
1.74
|
1,900 | 1.82 | 1.82 | 1.74 | 0 | 0 | 0 | |
24/10/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
24/10/2008 |
1.82
|
2,350 | 1.92 | 1.92 | 1.82 | 0 | 0 | 0 | |
23/10/2008 |
1.92
|
5,460 | 2.02 | 2.02 | 1.92 | 0 | 0 | 0 | |
22/10/2008 |
2.02
|
5,210 | 2.09 | 2.09 | 1.99 | 0 | 0 | 0 | |
21/10/2008 |
2.09
|
9,140 | 2.05 | 2.14 | 2.08 | 0 | 0 | 0 | |
20/10/2008 |
2.05
|
4,370 | 1.98 | 2.06 | 2.01 | 0 | 0 | 0 | |
17/10/2008 |
1.98
|
6,410 | 1.89 | 1.98 | 1.89 | 0 | 0 | 0 | |
16/10/2008 |
1.89
|
2,360 | 1.86 | 1.92 | 1.77 | 0 | 0 | 0 | |
15/10/2008 |
1.86
|
5,810 | 1.82 | 1.90 | 1.83 | 100 | 0 | 0 | |
14/10/2008 |
1.82
|
1,050 | 1.73 | 1.82 | 1.82 | 0 | 0 | 0 | |
13/10/2008 |
1.73
|
10,220 | 1.74 | 1.77 | 1.70 | 0 | 0 | 0 | |
10/10/2008 |
1.74
|
8,070 | 1.83 | 1.83 | 1.74 | 0 | 0 | 0 | |
09/10/2008 |
1.83
|
15,320 | 1.87 | 1.96 | 1.78 | 0 | 0 | 0 | |
08/10/2008 |
1.87
|
13,910 | 1.97 | 1.97 | 1.87 | 0 | 0 | 0 | |
07/10/2008 |
1.97
|
500 | 2.07 | 2.07 | 1.97 | 0 | 0 | 0 | |
06/10/2008 |
2.07
|
3,480 | 2.17 | 2.17 | 2.07 | 0 | 0 | 0 | |
03/10/2008 |
2.17
|
3,590 | 2.14 | 2.17 | 2.04 | 0 | 0 | 0 |