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) |
-0.50 | -1.30% | 57,200 | -600 | -0.0 |
37.20
38.50
38
|
2 tháng
(2024-07-22) |
-1 | -2.56% | 138,800 | -700 | -0.0 |
36.80
39
38
|
3 tháng
(2024-06-21) |
-1.45 | -3.68% | 162,700 | -700 | -0.0 |
36.80
39.90
38
|
6 tháng
(2024-03-25) |
-0.70 | -1.81% | 345,100 | -2,500 | -0.1 |
36.80
40.65
38
|
12 tháng
(2023-09-25) |
5.55 | 17.10% | 840,000 | -32,800 | -1.1 |
31.35
40.65
38
|
24 tháng
(2022-09-30) |
-6 | -13.64% | 1,341,100 | -58,710 | -6.6 |
31.35
44
38
|
36 tháng
(2021-10-05) |
-18.57 | -32.82% | 2,868,500 | -1,112,350 | -2,680.3 |
31.35
58.93
38
|
60 tháng
(2019-10-16) |
10.25 | 36.93% | 8,472,580 | -904,940 | -2,667.7 |
26.70
63.18
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2009 |
2.54
|
7,900 | 2.46 | 2.57 | 2.46 | 0 | 0 | 0 | |
05/02/2009 |
2.46
|
28,210 | 2.57 | 2.57 | 2.46 | 0 | 0 | 0 | |
04/02/2009 |
2.57
|
16,250 | 2.65 | 2.65 | 2.57 | 5,000 | 0 | 0 | |
03/02/2009 |
2.65
|
13,340 | 2.79 | 2.79 | 2.65 | 0 | 0 | 0 | |
02/02/2009 |
2.79
|
4,540 | 2.82 | 2.82 | 2.71 | 300 | 0 | 0 | |
23/01/2009 |
2.82
|
4,360 | 2.79 | 2.82 | 2.74 | 0 | 0 | 0 | |
22/01/2009 |
2.79
|
12,010 | 2.77 | 2.79 | 2.74 | 0 | 0 | 0 | |
21/01/2009 |
2.77
|
710 | 2.74 | 2.77 | 2.71 | 0 | 0 | 0 | |
20/01/2009 |
2.74
|
1,340 | 2.74 | 2.79 | 2.71 | 0 | 0 | 0 | |
19/01/2009 |
2.74
|
4,540 | 2.79 | 2.85 | 2.74 | 0 | 0 | 0 | |
16/01/2009 |
2.79
|
3,490 | 2.77 | 2.79 | 2.74 | 0 | 0 | 0 | |
15/01/2009 |
2.77
|
13,350 | 2.79 | 2.79 | 2.77 | 0 | 0 | 0 | |
14/01/2009 |
2.79
|
4,320 | 2.79 | 2.88 | 2.79 | 0 | 0 | 0 | |
13/01/2009 |
2.79
|
7,280 | 2.77 | 2.88 | 2.77 | 0 | 0 | 0 | |
12/01/2009 |
2.77
|
9,830 | 2.85 | 2.85 | 2.77 | 0 | 0 | 0 | |
09/01/2009 |
2.85
|
2,210 | 2.85 | 2.88 | 2.85 | 0 | 0 | 0 | |
08/01/2009 |
2.85
|
8,890 | 2.99 | 2.99 | 2.85 | 0 | 0 | 0 | |
07/01/2009 |
2.99
|
20,890 | 2.85 | 2.99 | 2.96 | 0 | 0 | 0 | |
06/01/2009 |
2.85
|
30,520 | 2.74 | 2.85 | 2.71 | 0 | 0 | 0 | |
05/01/2009 |
2.74
|
8,640 | 2.68 | 2.74 | 2.68 | 0 | 0 | 0 | |
02/01/2009 |
2.68
|
3,420 | 2.68 | 2.68 | 2.60 | 0 | 0 | 0 | |
31/12/2008 |
2.68
|
3,970 | 2.71 | 2.77 | 2.68 | 600 | 0 | 0 | |
30/12/2008 |
2.71
|
5,730 | 2.74 | 2.74 | 2.65 | 0 | 0 | 0 | |
29/12/2008 |
2.74
|
10,220 | 2.74 | 2.79 | 2.65 | 0 | 0 | 0 | |
26/12/2008 |
2.74
|
2,260 | 2.68 | 2.79 | 2.65 | 0 | 0 | 0 | |
25/12/2008 |
2.68
|
8,910 | 2.57 | 2.68 | 2.65 | 0 | 0 | 0 | |
24/12/2008 |
2.57
|
4,560 | 2.65 | 2.65 | 2.54 | 0 | 0 | 0 | |
23/12/2008 |
2.65
|
3,420 | 2.77 | 2.77 | 2.65 | 0 | 0 | 0 | |
22/12/2008 |
2.77
|
14,470 | 2.65 | 2.77 | 2.65 | 0 | 0 | 0 | |
19/12/2008 |
2.65
|
2,590 | 2.57 | 2.65 | 2.51 | 0 | 0 | 0 | |
18/12/2008 |
2.57
|
2,300 | 2.65 | 2.65 | 2.57 | 0 | 0 | 0 | |
17/12/2008 |
2.65
|
4,180 | 2.63 | 2.65 | 2.57 | 0 | 0 | 0 | |
16/12/2008 |
2.63
|
9,800 | 2.74 | 2.74 | 2.63 | 0 | 0 | 0 | |
15/12/2008 |
2.74
|
5,140 | 2.71 | 2.77 | 2.71 | 0 | 0 | 0 | |
12/12/2008 |
2.71
|
20,800 | 2.60 | 2.71 | 2.65 | 0 | 0 | 0 | |
11/12/2008 |
2.60
|
5,350 | 2.68 | 2.74 | 2.60 | 0 | 0 | 0 | |
10/12/2008 |
2.68
|
2,510 | 2.68 | 2.77 | 2.68 | 2,000 | 0 | 0 | |
09/12/2008 |
2.68
|
3,270 | 2.68 | 2.77 | 2.68 | 0 | 0 | 0 | |
08/12/2008 |
2.68
|
3,680 | 2.82 | 2.85 | 2.68 | 80 | 0 | 0 | |
05/12/2008 |
2.82
|
2,510 | 2.85 | 2.85 | 2.71 | 0 | 2,000 | 0 | |
04/12/2008 |
2.85
|
3,510 | 2.82 | 2.93 | 2.85 | 0 | 0 | 0 | |
03/12/2008 |
2.82
|
1,310 | 2.79 | 2.85 | 2.65 | 0 | 0 | 0 | |
02/12/2008 |
2.79
|
2,700 | 2.79 | 2.79 | 2.74 | 0 | 0 | 0 | |
01/12/2008 |
2.79
|
13,500 | 2.93 | 2.93 | 2.79 | 0 | 0 | 0 | |
28/11/2008 |
2.93
|
8,400 | 2.79 | 2.93 | 2.82 | 0 | 1,000 | 0 | |
27/11/2008 |
2.79
|
21,100 | 2.93 | 2.93 | 2.79 | 0 | 0 | 0 | |
26/11/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/11/2008 |
2.93
|
19,920 | 3.07 | 3.07 | 2.93 | 0 | 0 | 0 | |
25/11/2008 |
3.07
|
8,430 | 3.05 | 3.07 | 3.05 | 0 | 0 | 0 | |
24/11/2008 |
3.05
|
18,460 | 3.05 | 3.07 | 3.02 | 0 | 0 | 0 | |
21/11/2008 |
3.05
|
16,100 | 3.00 | 3.05 | 2.92 | 0 | 0 | 0 | |
20/11/2008 |
3.00
|
26,730 | 3.00 | 3.07 | 2.89 | 0 | 0 | 0 | |
19/11/2008 |
3.00
|
5,510 | 2.87 | 3.00 | 3.00 | 0 | 0 | 0 | |
18/11/2008 |
2.87
|
6,800 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 | |
17/11/2008 |
2.97
|
9,510 | 3.00 | 3.00 | 2.89 | 0 | 0 | 0 | |
14/11/2008 |
3.00
|
18,040 | 2.89 | 3.02 | 2.92 | 0 | 3,000 | 0 | |
13/11/2008 |
2.89
|
2,720 | 2.92 | 3.02 | 2.87 | 0 | 0 | 0 | |
12/11/2008 |
2.92
|
7,200 | 2.92 | 2.92 | 2.84 | 0 | 0 | 0 | |
11/11/2008 |
2.92
|
13,960 | 3.05 | 3.05 | 2.92 | 0 | 0 | 0 | |
10/11/2008 |
3.05
|
17,850 | 3.00 | 3.10 | 2.95 | 0 | 0 | 0 | |
07/11/2008 |
3.00
|
15,800 | 3.15 | 3.28 | 3.00 | 0 | 0 | 0 | |
06/11/2008 |
3.15
|
39,610 | 3.23 | 3.33 | 3.15 | 6,000 | 0 | 0 | |
05/11/2008 |
3.23
|
51,780 | 3.07 | 3.23 | 3.07 | 0 | 3,060 | 0 | |
04/11/2008 |
3.07
|
49,070 | 2.95 | 3.07 | 2.84 | 0 | 0 | 0 | |
03/11/2008 |
2.95
|
4,210 | 3.07 | 3.07 | 2.95 | 0 | 0 | 0 | |
31/10/2008 |
3.07
|
12,000 | 3.05 | 3.07 | 3.02 | 0 | 0 | 0 | |
30/10/2008 |
3.05
|
7,750 | 2.92 | 3.05 | 2.79 | 0 | 440 | 0 | |
29/10/2008 |
2.92
|
16,620 | 2.79 | 2.92 | 2.92 | 0 | 0 | 0 | |
28/10/2008 |
2.79
|
26,920 | 2.87 | 3.00 | 2.74 | 3,000 | 0 | 0 | |
27/10/2008 |
2.87
|
10,200 | 3.00 | 3.00 | 2.87 | 0 | 0 | 0 | |
24/10/2008 |
3.00
|
7,430 | 2.92 | 3.00 | 2.92 | 0 | 0 | 0 | |
23/10/2008 |
2.92
|
17,950 | 3.07 | 3.07 | 2.92 | 0 | 0 | 0 | |
22/10/2008 |
3.07
|
13,030 | 3.07 | 3.12 | 3.00 | 0 | 0 | 0 | |
21/10/2008 |
3.07
|
15,030 | 2.95 | 3.07 | 2.97 | 0 | 0 | 0 | |
20/10/2008 |
2.95
|
10,650 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 | |
17/10/2008 |
3.05
|
6,810 | 3.10 | 3.23 | 3.05 | 0 | 0 | 0 | |
16/10/2008 |
3.10
|
12,490 | 3.25 | 3.25 | 3.10 | 0 | 0 | 0 | |
15/10/2008 |
3.25
|
74,910 | 3.10 | 3.25 | 3.10 | 3,500 | 0 | 0 | |
14/10/2008 |
3.10
|
5,070 | 2.97 | 3.10 | 3.10 | 0 | 0 | 0 | |
13/10/2008 |
2.97
|
7,590 | 3.00 | 3.00 | 2.97 | 0 | 0 | 0 | |
10/10/2008 |
3.00
|
30,160 | 3.15 | 3.15 | 3.00 | 3,000 | 0 | 0 | |
09/10/2008 |
3.15
|
38,560 | 3.10 | 3.25 | 2.95 | 0 | 500 | 0 | |
08/10/2008 |
3.10
|
35,000 | 3.25 | 3.25 | 3.10 | 0 | 100 | 0 | |
07/10/2008 |
3.25
|
4,380 | 3.41 | 3.41 | 3.25 | 0 | 0 | 0 | |
06/10/2008 |
3.41
|
32,230 | 3.59 | 3.59 | 3.41 | 0 | 0 | 0 | |
03/10/2008 |
3.59
|
10,100 | 3.61 | 3.61 | 3.46 | 0 | 0 | 0 | |
02/10/2008 |
3.61
|
19,510 | 3.48 | 3.64 | 3.51 | 0 | 0 | 0 | |
01/10/2008 |
3.48
|
50,280 | 3.48 | 3.53 | 3.33 | 0 | 0 | 0 | |
30/09/2008 |
3.48
|
2,300 | 3.66 | 3.66 | 3.48 | 0 | 0 | 0 | |
29/09/2008 |
3.66
|
36,960 | 3.84 | 3.84 | 3.66 | 0 | 0 | 0 | |
26/09/2008 |
3.84
|
114,310 | 3.66 | 3.84 | 3.59 | 0 | 0 | 0 | |
25/09/2008 |
3.66
|
53,260 | 3.61 | 3.77 | 3.43 | 0 | 0 | 0 | |
24/09/2008 |
3.61
|
14,950 | 3.79 | 3.79 | 3.61 | 500 | 0 | 0 | |
23/09/2008 |
3.79
|
101,450 | 3.97 | 3.97 | 3.79 | 0 | 0 | 0 | |
22/09/2008 |
3.97
|
18,360 | 3.79 | 3.97 | 3.97 | 0 | 0 | 0 | |
19/09/2008 |
3.79
|
152,420 | 3.61 | 3.79 | 3.46 | 0 | 700 | 0 | |
18/09/2008 |
3.61
|
4,770 | 3.79 | 3.79 | 3.61 | 1,630 | 0 | 0 | |
17/09/2008 |
3.79
|
50 | 3.97 | 3.97 | 3.79 | 0 | 0 | 0 | |
16/09/2008 |
3.97
|
7,420 | 4.17 | 4.17 | 3.97 | 0 | 0 | 0 | |
15/09/2008 |
4.17
|
157,580 | 4.38 | 4.56 | 4.17 | 0 | 0 | 0 | |
12/09/2008 |
4.38
|
3,780 | 4.61 | 4.61 | 4.38 | 0 | 0 | 0 |