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 | 0% | 5,000 | 0 | 0 |
10
10.60
10.10
|
2 tháng
(2024-07-22) |
-0.50 | -4.72% | 11,700 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-20) |
-0.40 | -3.81% | 2,322,100 | 0 | -0.0 |
9.90
11.90
10.10
|
6 tháng
(2024-03-22) |
0.10 | 1% | 2,329,500 | 0 | -0.0 |
9.60
11.90
10.10
|
12 tháng
(2023-09-25) |
-0.40 | -3.81% | 2,461,300 | 100 | 0.0 |
9
11.90
10.10
|
24 tháng
(2022-09-29) |
0 | 0% | 4,019,445 | 9,900 | 0.1 |
8.80
11.90
10.10
|
36 tháng
(2021-10-04) |
-0.41 | -3.93% | 5,334,108 | -23,300 | -0.4 |
8.80
17.08
10.10
|
60 tháng
(2019-10-15) |
1.43 | 16.44% | 5,898,261 | -98,523 | -1.1 |
8.15
17.08
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2009 |
1.54
|
0 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 | |
05/02/2009 |
1.54
|
1,900 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 | |
04/02/2009 |
1.54
|
2,100 | 1.64 | 1.64 | 1.54 | 0 | 0 | 0 | |
03/02/2009 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 | |
02/02/2009 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 | |
23/01/2009 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 | |
22/01/2009 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 | |
21/01/2009 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 | |
20/01/2009 |
1.64
|
900 | 1.74 | 1.74 | 1.64 | 0 | 0 | 0 | |
19/01/2009 |
1.74
|
1,000 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
16/01/2009 |
1.74
|
500 | 1.83 | 1.83 | 1.74 | 0 | 0 | 0 | |
15/01/2009 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
14/01/2009 |
1.83
|
1,400 | 1.99 | 1.99 | 1.83 | 0 | 0 | 0 | |
13/01/2009 |
1.99
|
200 | 2.08 | 2.08 | 1.95 | 0 | 0 | 0 | |
12/01/2009 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
09/01/2009 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
08/01/2009 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
07/01/2009 |
2.08
|
100 | 2.03 | 2.08 | 2.08 | 0 | 0 | 0 | |
06/01/2009 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
05/01/2009 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
02/01/2009 |
2.03
|
1,000 | 1.93 | 2.03 | 2.03 | 0 | 0 | 0 | |
31/12/2008 |
1.93
|
1,000 | 1.81 | 1.93 | 1.93 | 0 | 0 | 0 | |
30/12/2008 |
1.81
|
800 | 1.89 | 1.89 | 1.81 | 0 | 0 | 0 | |
29/12/2008 |
1.89
|
1,100 | 1.85 | 1.89 | 1.89 | 0 | 0 | 0 | |
26/12/2008 |
1.85
|
300 | 1.74 | 1.85 | 1.85 | 0 | 0 | 0 | |
25/12/2008 |
1.74
|
1,300 | 1.85 | 1.85 | 1.74 | 0 | 0 | 0 | |
24/12/2008 |
1.85
|
1,400 | 1.93 | 1.93 | 1.85 | 0 | 0 | 0 | |
23/12/2008 |
1.93
|
200 | 1.83 | 1.93 | 1.93 | 0 | 0 | 0 | |
22/12/2008 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
19/12/2008 |
1.83
|
1,000 | 1.97 | 1.97 | 1.83 | 0 | 0 | 0 | |
18/12/2008 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
17/12/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/12/2008 |
1.97
|
400 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
16/12/2008 |
1.97
|
0 | 1.98 | 1.97 | 1.97 | 0 | 0 | 0 | |
15/12/2008 |
1.98
|
4,300 | 1.84 | 1.98 | 1.93 | 0 | 0 | 0 | |
12/12/2008 |
1.84
|
5,300 | 1.90 | 1.90 | 1.84 | 0 | 0 | 0 | |
11/12/2008 |
1.90
|
4,700 | 1.77 | 1.90 | 1.86 | 0 | 0 | 0 | |
10/12/2008 |
1.77
|
0 | 1.79 | 1.77 | 1.77 | 0 | 0 | 0 | |
09/12/2008 |
1.79
|
3,100 | 1.76 | 1.79 | 1.76 | 0 | 0 | 0 | |
08/12/2008 |
1.76
|
200 | 1.81 | 1.81 | 1.76 | 0 | 0 | 0 | |
05/12/2008 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
04/12/2008 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
03/12/2008 |
1.81
|
1,600 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
02/12/2008 |
1.81
|
2,000 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
01/12/2008 |
1.81
|
2,000 | 1.91 | 1.91 | 1.81 | 0 | 0 | 0 | |
28/11/2008 |
1.91
|
700 | 1.84 | 1.91 | 1.91 | 0 | 0 | 0 | |
27/11/2008 |
1.84
|
3,000 | 1.93 | 2.06 | 1.83 | 0 | 0 | 0 | |
26/11/2008 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
25/11/2008 |
1.93
|
100 | 1.90 | 1.93 | 1.93 | 0 | 0 | 0 | |
24/11/2008 |
1.90
|
0 | 1.88 | 1.90 | 1.90 | 0 | 0 | 0 | |
21/11/2008 |
1.88
|
7,000 | 2.00 | 2.00 | 1.88 | 0 | 0 | 0 | |
20/11/2008 |
2.00
|
5,000 | 2.09 | 2.09 | 1.97 | 0 | 0 | 0 | |
19/11/2008 |
2.09
|
100 | 2.04 | 2.09 | 2.09 | 0 | 0 | 0 | |
18/11/2008 |
2.04
|
2,800 | 2.18 | 2.18 | 2.04 | 0 | 0 | 0 | |
17/11/2008 |
2.18
|
0 | 2.11 | 2.18 | 2.18 | 0 | 0 | 0 | |
14/11/2008 |
2.11
|
18,000 | 2.09 | 2.20 | 2.11 | 0 | 0 | 0 | |
13/11/2008 |
2.09
|
6,900 | 1.97 | 2.09 | 2.02 | 0 | 0 | 0 | |
12/11/2008 |
1.97
|
11,000 | 1.84 | 1.97 | 1.95 | 0 | 0 | 0 | |
11/11/2008 |
1.84
|
3,000 | 1.97 | 1.97 | 1.83 | 0 | 0 | 0 | |
10/11/2008 |
1.97
|
1,100 | 1.95 | 1.97 | 1.95 | 0 | 0 | 0 | |
07/11/2008 |
1.95
|
1,600 | 2.09 | 2.09 | 1.95 | 0 | 0 | 0 | |
06/11/2008 |
2.09
|
500 | 2.23 | 2.23 | 2.09 | 0 | 0 | 0 | |
05/11/2008 |
2.23
|
800 | 2.13 | 2.25 | 2.23 | 0 | 0 | 0 | |
04/11/2008 |
2.13
|
13,100 | 1.98 | 2.13 | 2.09 | 0 | 0 | 0 | |
03/11/2008 |
1.98
|
3,000 | 2.16 | 2.16 | 1.98 | 0 | 0 | 0 | |
31/10/2008 |
2.16
|
13,900 | 2.02 | 2.16 | 2.09 | 0 | 0 | 0 | |
30/10/2008 |
2.02
|
1,700 | 2.02 | 2.02 | 1.91 | 0 | 0 | 0 | |
29/10/2008 |
2.02
|
7,600 | 1.84 | 2.04 | 1.93 | 0 | 0 | 0 | |
28/10/2008 |
1.84
|
6,300 | 1.84 | 1.95 | 1.72 | 0 | 0 | 0 | |
27/10/2008 |
1.84
|
9,700 | 1.95 | 1.95 | 1.84 | 0 | 0 | 0 | |
24/10/2008 |
1.95
|
400 | 2.04 | 2.04 | 1.95 | 0 | 0 | 0 | |
23/10/2008 |
2.04
|
12,500 | 2.28 | 2.28 | 2.04 | 0 | 0 | 0 | |
22/10/2008 |
2.28
|
1,400 | 2.20 | 2.28 | 2.09 | 0 | 0 | 0 | |
21/10/2008 |
2.20
|
13,600 | 2.28 | 2.28 | 2.13 | 0 | 0 | 0 | |
20/10/2008 |
2.28
|
500 | 2.34 | 2.34 | 2.28 | 0 | 0 | 0 | |
17/10/2008 |
2.34
|
1,000 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
16/10/2008 |
2.34
|
17,000 | 2.46 | 2.46 | 2.34 | 0 | 0 | 0 | |
15/10/2008 |
2.46
|
7,700 | 2.63 | 2.72 | 2.46 | 0 | 0 | 0 | |
14/10/2008 |
2.63
|
32,400 | 2.46 | 2.63 | 2.63 | 0 | 0 | 0 | |
13/10/2008 |
2.46
|
11,300 | 2.53 | 2.63 | 2.46 | 0 | 0 | 0 | |
10/10/2008 |
2.53
|
23,700 | 2.71 | 2.88 | 2.53 | 0 | 0 | 0 | |
09/10/2008 |
2.71
|
16,000 | 2.53 | 2.71 | 2.71 | 0 | 0 | 0 | |
08/10/2008 |
2.53
|
17,800 | 2.46 | 2.53 | 2.46 | 0 | 0 | 0 | |
07/10/2008 |
2.46
|
16,600 | 2.48 | 2.48 | 2.32 | 0 | 0 | 0 | |
06/10/2008 |
2.48
|
45,200 | 2.63 | 2.63 | 2.48 | 0 | 0 | 0 | |
03/10/2008 |
2.63
|
15,700 | 2.83 | 2.83 | 2.63 | 0 | 0 | 0 | |
02/10/2008 |
2.83
|
9,800 | 3.04 | 3.04 | 2.83 | 0 | 0 | 0 | |
01/10/2008 |
3.04
|
5,000 | 3.27 | 3.27 | 3.04 | 0 | 0 | 0 | |
30/09/2008 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
29/09/2008 |
3.27
|
2,900 | 3.51 | 3.51 | 3.27 | 0 | 0 | 0 | |
26/09/2008 |
3.51
|
21,400 | 3.51 | 3.93 | 3.16 | 0 | 0 | 0 |