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) |
-0.10 | -0.35% | 12,729,900 | 258,900 | 7.4 |
28.40
29.30
28.80
|
2 tháng
(2024-08-19) |
0.60 | 2.13% | 20,934,200 | 414,198 | 11.8 |
28.20
29.80
28.80
|
3 tháng
(2024-07-19) |
1 | 3.60% | 29,082,800 | 414,198 | 11.8 |
27.20
29.80
28.80
|
6 tháng
(2024-04-22) |
3.17 | 12.39% | 61,526,700 | 413,598 | 11.8 |
25.18
29.80
28.80
|
12 tháng
(2023-10-23) |
7.19 | 33.29% | 134,734,200 | 413,598 | 11.8 |
21.07
29.80
28.80
|
24 tháng
(2022-10-28) |
-3.06 | -9.60% | 233,039,969 | 413,596 | 11.8 |
20.12
31.86
28.80
|
36 tháng
(2021-11-02) |
4.18 | 16.96% | 294,330,513 | 412,150 | 11.7 |
20.12
39.99
28.80
|
60 tháng
(2019-11-13) |
18.88 | 190.35% | 383,390,703 | 373,920 | 11.2 |
8.57
39.99
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/03/2009 |
1.07
|
3,500 | 1.07 | 1.07 | 1.05 | 0 | 0 | 0 | |
27/02/2009 |
1.07
|
4,300 | 1.08 | 1.08 | 1.07 | 0 | 1,500 | 0 | |
26/02/2009 |
1.08
|
7,800 | 1.07 | 1.08 | 1.05 | 1,900 | 0 | 0 | |
25/02/2009 |
1.07
|
9,900 | 1.01 | 1.09 | 1.05 | 800 | 0 | 0 | |
24/02/2009 |
1.01
|
7,100 | 1.03 | 1.04 | 1.00 | 0 | 0 | 0 | |
23/02/2009 |
1.03
|
3,200 | 1.08 | 1.08 | 1.00 | 0 | 0 | 0 | |
20/02/2009 |
1.08
|
9,900 | 1.07 | 1.08 | 1.05 | 0 | 0 | 0 | |
19/02/2009 |
1.07
|
8,200 | 1.07 | 1.11 | 1.04 | 0 | 0 | 0 | |
18/02/2009 |
1.07
|
6,200 | 1.11 | 1.12 | 1.05 | 0 | 0 | 0 | |
17/02/2009 |
1.11
|
13,700 | 1.13 | 1.16 | 1.11 | 0 | 0 | 0 | |
16/02/2009 |
1.13
|
1,100 | 1.13 | 1.19 | 1.13 | 0 | 0 | 0 | |
13/02/2009 |
1.13
|
9,500 | 1.13 | 1.15 | 1.13 | 0 | 0 | 0 | |
12/02/2009 |
1.13
|
2,700 | 1.12 | 1.16 | 1.12 | 0 | 0 | 0 | |
11/02/2009 |
1.12
|
12,100 | 1.14 | 1.14 | 1.11 | 0 | 0 | 0 | |
10/02/2009 |
1.14
|
11,200 | 1.19 | 1.19 | 1.14 | 0 | 0 | 0 | |
09/02/2009 |
1.19
|
17,800 | 1.17 | 1.19 | 1.15 | 0 | 0 | 0 | |
06/02/2009 |
1.17
|
21,900 | 1.15 | 1.18 | 1.14 | 0 | 0 | 0 | |
05/02/2009 |
1.15
|
3,800 | 1.19 | 1.23 | 1.15 | 0 | 0 | 0 | |
04/02/2009 |
1.19
|
11,800 | 1.19 | 1.21 | 1.16 | 0 | 0 | 0 | |
03/02/2009 |
1.19
|
32,300 | 1.22 | 1.32 | 1.17 | 0 | 0 | 0 | |
02/02/2009 |
1.22
|
15,600 | 1.28 | 1.32 | 1.21 | 0 | 0 | 0 | |
23/01/2009 |
1.28
|
4,400 | 1.28 | 1.28 | 1.27 | 0 | 0 | 0 | |
22/01/2009 |
1.28
|
7,100 | 1.28 | 1.30 | 1.27 | 0 | 0 | 0 | |
21/01/2009 |
1.28
|
5,300 | 1.29 | 1.31 | 1.27 | 0 | 0 | 0 | |
20/01/2009 |
1.29
|
4,300 | 1.28 | 1.35 | 1.29 | 0 | 0 | 0 | |
19/01/2009 |
1.28
|
3,200 | 1.32 | 1.38 | 1.28 | 0 | 0 | 0 | |
16/01/2009 |
1.32
|
14,400 | 1.30 | 1.35 | 1.32 | 0 | 0 | 0 | |
15/01/2009 |
1.30
|
11,500 | 1.36 | 1.36 | 1.30 | 0 | 0 | 0 | |
14/01/2009 |
1.36
|
3,400 | 1.39 | 1.42 | 1.35 | 0 | 0 | 0 | |
13/01/2009 |
1.39
|
1,700 | 1.42 | 1.45 | 1.39 | 0 | 0 | 0 | |
12/01/2009 |
1.42
|
13,300 | 1.49 | 1.49 | 1.42 | 0 | 0 | 0 | |
09/01/2009 |
1.49
|
52,100 | 1.45 | 1.50 | 1.45 | 0 | 0 | 0 | |
08/01/2009 |
1.45
|
59,800 | 1.36 | 1.46 | 1.36 | 0 | 0 | 0 | |
07/01/2009 |
1.36
|
17,000 | 1.38 | 1.40 | 1.36 | 0 | 0 | 0 | |
06/01/2009 |
1.38
|
11,000 | 1.33 | 1.38 | 1.32 | 0 | 0 | 0 | |
05/01/2009 |
1.33
|
1,700 | 1.32 | 1.33 | 1.27 | 0 | 0 | 0 | |
02/01/2009 |
1.32
|
4,800 | 1.34 | 1.34 | 1.32 | 0 | 0 | 0 | |
31/12/2008 |
1.34
|
12,300 | 1.32 | 1.36 | 1.31 | 0 | 0 | 0 | |
30/12/2008 |
1.32
|
13,900 | 1.31 | 1.33 | 1.30 | 0 | 0 | 0 | |
29/12/2008 |
1.31
|
18,100 | 1.31 | 1.39 | 1.28 | 0 | 0 | 0 | |
26/12/2008 |
1.31
|
39,900 | 1.35 | 1.35 | 1.31 | 0 | 0 | 0 | |
25/12/2008 |
1.35
|
42,800 | 1.36 | 1.45 | 1.35 | 0 | 0 | 0 | |
24/12/2008 |
1.36
|
88,200 | 1.28 | 1.36 | 1.32 | 0 | 2,500 | 0 | |
23/12/2008 |
1.28
|
7,800 | 1.21 | 1.28 | 1.28 | 0 | 0 | 0 | |
22/12/2008: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
22/12/2008 |
1.21
|
9,400 | 1.21 | 1.21 | 1.19 | 0 | 0 | 0 | |
19/12/2008 |
1.21
|
15,300 | 1.22 | 1.22 | 1.19 | 0 | 0 | 0 | |
18/12/2008 |
1.22
|
19,300 | 1.19 | 1.23 | 1.20 | 0 | 0 | 0 | |
17/12/2008 |
1.19
|
14,900 | 1.15 | 1.23 | 1.19 | 2,000 | 0 | 0 | |
16/12/2008 |
1.15
|
21,800 | 1.18 | 1.20 | 1.13 | 3,000 | 0 | 0 | |
15/12/2008 |
1.18
|
6,100 | 1.17 | 1.19 | 1.16 | 0 | 0 | 0 | |
12/12/2008 |
1.17
|
7,600 | 1.15 | 1.17 | 1.15 | 0 | 0 | 0 | |
11/12/2008 |
1.15
|
8,500 | 1.13 | 1.16 | 1.08 | 0 | 0 | 0 | |
10/12/2008 |
1.13
|
700 | 1.15 | 1.18 | 1.13 | 0 | 0 | 0 | |
09/12/2008 |
1.15
|
25,600 | 1.08 | 1.16 | 1.10 | 0 | 0 | 0 | |
08/12/2008 |
1.08
|
6,600 | 1.13 | 1.19 | 1.07 | 0 | 0 | 0 | |
05/12/2008 |
1.13
|
11,100 | 1.15 | 1.15 | 1.10 | 0 | 0 | 0 | |
04/12/2008 |
1.15
|
7,700 | 1.15 | 1.18 | 1.15 | 0 | 0 | 0 | |
03/12/2008 |
1.15
|
7,600 | 1.16 | 1.22 | 1.15 | 0 | 0 | 0 | |
02/12/2008 |
1.16
|
7,200 | 1.19 | 1.19 | 1.13 | 0 | 0 | 0 | |
01/12/2008 |
1.19
|
1,300 | 1.20 | 1.21 | 1.19 | 0 | 0 | 0 | |
28/11/2008 |
1.20
|
20,400 | 1.12 | 1.20 | 1.17 | 0 | 0 | 0 | |
27/11/2008 |
1.12
|
10,300 | 1.15 | 1.19 | 1.12 | 0 | 0 | 0 | |
26/11/2008 |
1.15
|
17,300 | 1.23 | 1.28 | 1.15 | 0 | 0 | 0 | |
25/11/2008 |
1.23
|
7,400 | 1.23 | 1.28 | 1.23 | 0 | 0 | 0 | |
24/11/2008 |
1.23
|
13,000 | 1.21 | 1.28 | 1.23 | 0 | 0 | 0 | |
21/11/2008 |
1.21
|
8,900 | 1.24 | 1.28 | 1.16 | 0 | 0 | 0 | |
20/11/2008 |
1.24
|
21,700 | 1.29 | 1.29 | 1.23 | 0 | 0 | 0 | |
19/11/2008 |
1.29
|
21,600 | 1.29 | 1.32 | 1.28 | 0 | 0 | 0 | |
18/11/2008 |
1.29
|
30,400 | 1.23 | 1.30 | 1.23 | 0 | 0 | 0 | |
17/11/2008 |
1.23
|
11,000 | 1.20 | 1.23 | 1.17 | 0 | 0 | 0 | |
14/11/2008 |
1.20
|
12,300 | 1.18 | 1.23 | 1.19 | 0 | 0 | 0 | |
13/11/2008 |
1.18
|
2,800 | 1.16 | 1.19 | 1.13 | 0 | 0 | 0 | |
12/11/2008 |
1.16
|
18,800 | 1.13 | 1.17 | 1.08 | 0 | 0 | 0 | |
11/11/2008 |
1.13
|
19,900 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 | |
10/11/2008 |
1.17
|
43,600 | 1.19 | 1.19 | 1.16 | 0 | 0 | 0 | |
07/11/2008 |
1.19
|
13,500 | 1.26 | 1.26 | 1.19 | 0 | 0 | 0 | |
06/11/2008 |
1.26
|
24,900 | 1.34 | 1.34 | 1.24 | 0 | 0 | 0 | |
05/11/2008 |
1.34
|
39,100 | 1.26 | 1.34 | 1.31 | 0 | 0 | 0 | |
04/11/2008 |
1.26
|
18,800 | 1.21 | 1.26 | 1.17 | 0 | 0 | 0 | |
03/11/2008 |
1.21
|
17,300 | 1.24 | 1.24 | 1.16 | 0 | 0 | 0 | |
31/10/2008 |
1.24
|
40,900 | 1.19 | 1.24 | 1.16 | 0 | 0 | 0 | |
30/10/2008 |
1.19
|
32,100 | 1.12 | 1.19 | 1.10 | 0 | 0 | 0 | |
29/10/2008 |
1.12
|
28,400 | 1.08 | 1.12 | 1.10 | 0 | 0 | 0 | |
28/10/2008 |
1.08
|
17,400 | 1.04 | 1.10 | 0.97 | 0 | 0 | 0 | |
27/10/2008 |
1.04
|
25,600 | 1.13 | 1.13 | 1.04 | 0 | 0 | 0 | |
24/10/2008 |
1.13
|
27,700 | 1.14 | 1.22 | 1.11 | 0 | 0 | 0 | |
23/10/2008 |
1.14
|
51,900 | 1.24 | 1.24 | 1.14 | 0 | 11,300 | 0 | |
22/10/2008 |
1.24
|
20,300 | 1.29 | 1.29 | 1.21 | 0 | 0 | 0 | |
21/10/2008 |
1.29
|
48,200 | 1.29 | 1.35 | 1.26 | 0 | 0 | 0 | |
20/10/2008 |
1.29
|
49,100 | 1.44 | 1.44 | 1.29 | 0 | 0 | 0 | |
17/10/2008 |
1.44
|
86,400 | 1.46 | 1.54 | 1.35 | 0 | 0 | 0 | |
16/10/2008 |
1.46
|
73,300 | 1.42 | 1.51 | 1.33 | 10,500 | 0 | 0 | |
15/10/2008 |
1.42
|
38,000 | 1.33 | 1.42 | 1.35 | 0 | 0 | 0 | |
14/10/2008 |
1.33
|
1,000 | 1.21 | 1.33 | 1.33 | 0 | 0 | 0 | |
13/10/2008 |
1.21
|
27,600 | 1.28 | 1.35 | 1.21 | 0 | 0 | 0 | |
10/10/2008 |
1.28
|
29,100 | 1.42 | 1.42 | 1.28 | 0 | 0 | 0 | |
09/10/2008 |
1.42
|
41,300 | 1.42 | 1.50 | 1.32 | 0 | 0 | 0 | |
08/10/2008 |
1.42
|
19,100 | 1.52 | 1.52 | 1.42 | 0 | 0 | 0 | |
07/10/2008 |
1.52
|
73,400 | 1.51 | 1.60 | 1.41 | 0 | 0 | 0 | |
06/10/2008 |
1.51
|
20,300 | 1.45 | 1.51 | 1.42 | 0 | 0 | 0 |