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) |
-1.20 | -1.66% | 10,643,900 | -420,795 | -27.9 |
68.80
74.40
71.20
|
2 tháng
(2024-07-22) |
-1.30 | -1.79% | 19,358,300 | -246,215 | -16.1 |
67
74.40
71.20
|
3 tháng
(2024-06-20) |
-3.90 | -5.19% | 38,052,400 | -1,245,968 | -89.3 |
67
75.10
71.20
|
6 tháng
(2024-03-22) |
-6.10 | -7.89% | 103,256,100 | -6,178,067 | -471.9 |
67
79.30
71.20
|
12 tháng
(2023-09-25) |
8.15 | 12.92% | 207,272,400 | -2,800,064 | -222.1 |
50.93
79.30
71.20
|
24 tháng
(2022-09-29) |
8.21 | 13.04% | 361,005,800 | 2,797,773 | 157.0 |
43.17
79.30
71.20
|
36 tháng
(2021-10-04) |
29.80 | 71.98% | 675,840,000 | 10,437,998 | 755.4 |
41.40
90.15
71.20
|
60 tháng
(2019-10-15) |
42.15 | 145.08% | 1,123,926,080 | -8,545,792 | 50.1 |
14.96
90.15
71.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2009 |
2.08
|
1,040 | 2.02 | 2.08 | 2.07 | 0 | 0 | 0 | |
05/02/2009 |
2.02
|
1,300 | 1.93 | 2.02 | 2.02 | 0 | 0 | 0 | |
04/02/2009 |
1.93
|
780 | 1.93 | 1.98 | 1.93 | 0 | 0 | 0 | |
03/02/2009 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
02/02/2009 |
1.93
|
270 | 1.92 | 1.93 | 1.93 | 0 | 0 | 0 | |
23/01/2009 |
1.92
|
630 | 1.83 | 1.92 | 1.92 | 0 | 0 | 0 | |
22/01/2009 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
21/01/2009 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
20/01/2009 |
1.83
|
60 | 1.87 | 1.87 | 1.83 | 0 | 0 | 0 | |
19/01/2009 |
1.87
|
40 | 1.93 | 1.93 | 1.87 | 0 | 0 | 0 | |
16/01/2009 |
1.93
|
210 | 2.03 | 2.04 | 1.93 | 0 | 0 | 0 | |
15/01/2009 |
2.03
|
3,510 | 2.04 | 2.04 | 2.03 | 0 | 0 | 0 | |
14/01/2009 |
2.04
|
5,020 | 2.02 | 2.05 | 2.04 | 0 | 0 | 0 | |
13/01/2009 |
2.02
|
10,090 | 2.03 | 2.03 | 1.93 | 5,000 | 0 | 0 | |
12/01/2009 |
2.03
|
1,030 | 2.03 | 2.07 | 1.93 | 0 | 0 | 0 | |
09/01/2009 |
2.03
|
2,020 | 1.95 | 2.03 | 1.88 | 0 | 0 | 0 | |
08/01/2009 |
1.95
|
2,200 | 2.01 | 2.03 | 1.95 | 0 | 0 | 0 | |
07/01/2009 |
2.01
|
150 | 1.93 | 2.02 | 1.93 | 0 | 0 | 0 | |
06/01/2009 |
1.93
|
690 | 1.93 | 1.97 | 1.93 | 0 | 0 | 0 | |
05/01/2009 |
1.93
|
85,770 | 2.00 | 2.02 | 1.93 | 50,500 | 0 | 0 | |
02/01/2009 |
2.00
|
1,030 | 1.93 | 2.00 | 1.93 | 0 | 0 | 0 | |
31/12/2008 |
1.93
|
20,070 | 2.01 | 2.10 | 1.93 | 0 | 0 | 0 | |
30/12/2008 |
2.01
|
4,160 | 1.92 | 2.01 | 2.01 | 0 | 0 | 0 | |
29/12/2008 |
1.92
|
50 | 1.83 | 1.92 | 1.92 | 0 | 0 | 0 | |
26/12/2008 |
1.83
|
23,740 | 1.75 | 1.83 | 1.75 | 20,010 | 0 | 0 | |
25/12/2008 |
1.75
|
7,050 | 1.84 | 1.93 | 1.75 | 0 | 0 | 0 | |
24/12/2008 |
1.84
|
490 | 1.93 | 1.93 | 1.84 | 0 | 0 | 0 | |
23/12/2008 |
1.93
|
620 | 2.02 | 2.03 | 1.93 | 0 | 0 | 0 | |
22/12/2008 |
2.02
|
100 | 1.93 | 2.02 | 1.88 | 0 | 0 | 0 | |
19/12/2008 |
1.93
|
160 | 1.88 | 1.96 | 1.85 | 0 | 0 | 0 | |
18/12/2008 |
1.88
|
3,820 | 1.93 | 1.93 | 1.88 | 0 | 0 | 0 | |
17/12/2008 |
1.93
|
5,220 | 1.93 | 1.93 | 1.87 | 0 | 0 | 0 | |
16/12/2008 |
1.93
|
2,000 | 2.03 | 2.03 | 1.93 | 0 | 0 | 0 | |
15/12/2008 |
2.03
|
1,130 | 2.03 | 2.03 | 1.95 | 0 | 0 | 0 | |
12/12/2008 |
2.03
|
11,030 | 2.03 | 2.13 | 2.03 | 10,000 | 0 | 0 | |
11/12/2008 |
2.03
|
70 | 1.97 | 2.03 | 2.03 | 0 | 0 | 0 | |
10/12/2008 |
1.97
|
2,500 | 1.97 | 1.97 | 1.97 | 2,200 | 0 | 0 | |
09/12/2008 |
1.97
|
2,320 | 1.97 | 2.03 | 1.97 | 2,200 | 0 | 0 | |
08/12/2008 |
1.97
|
9,600 | 1.97 | 2.03 | 1.97 | 8,950 | 0 | 0 | |
05/12/2008 |
1.97
|
128,890 | 1.88 | 1.97 | 1.93 | 124,200 | 0 | 0 | |
04/12/2008 |
1.88
|
5,700 | 1.80 | 1.88 | 1.82 | 5,410 | 0 | 0 | |
03/12/2008 |
1.80
|
25,210 | 1.80 | 1.82 | 1.80 | 24,610 | 0 | 0 | |
02/12/2008: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
02/12/2008 |
1.80
|
25,250 | 1.78 | 1.82 | 1.80 | 25,000 | 0 | 0 | |
01/12/2008 |
1.78
|
24,940 | 1.76 | 1.84 | 1.76 | 21,000 | 0 | 0 | |
28/11/2008 |
1.76
|
5,020 | 1.70 | 1.77 | 1.71 | 0 | 0 | 0 | |
27/11/2008 |
1.70
|
200 | 1.79 | 1.79 | 1.70 | 0 | 0 | 0 | |
26/11/2008 |
1.79
|
98,600 | 1.80 | 1.83 | 1.71 | 19,000 | 0 | 0 | |
25/11/2008 |
1.80
|
20,890 | 1.80 | 1.80 | 1.76 | 15,900 | 0 | 0 | |
24/11/2008 |
1.80
|
21,960 | 1.76 | 1.81 | 1.76 | 0 | 0 | 0 | |
21/11/2008 |
1.76
|
144,210 | 1.81 | 1.81 | 1.73 | 62,900 | 0 | 0 | |
20/11/2008 |
1.81
|
58,630 | 1.76 | 1.81 | 1.77 | 57,500 | 0 | 0 | |
19/11/2008 |
1.76
|
7,640 | 1.83 | 1.83 | 1.76 | 2,040 | 0 | 0 | |
18/11/2008 |
1.83
|
4,580 | 1.76 | 1.83 | 1.70 | 0 | 0 | 0 | |
17/11/2008 |
1.76
|
38,190 | 1.83 | 1.86 | 1.75 | 0 | 0 | 0 | |
14/11/2008 |
1.83
|
44,100 | 1.92 | 1.99 | 1.83 | 0 | 0 | 0 | |
13/11/2008 |
1.92
|
1,640 | 1.84 | 1.92 | 1.91 | 100 | 0 | 0 | |
12/11/2008 |
1.84
|
44,700 | 1.75 | 1.84 | 1.66 | 0 | 25,000 | 0 | |
11/11/2008 |
1.75
|
3,500 | 1.81 | 1.81 | 1.72 | 0 | 0 | 0 | |
10/11/2008 |
1.81
|
650 | 1.74 | 1.81 | 1.81 | 0 | 0 | 0 | |
07/11/2008 |
1.74
|
29,370 | 1.82 | 1.82 | 1.74 | 0 | 6,660 | 0 | |
06/11/2008 |
1.82
|
25,680 | 1.91 | 1.91 | 1.82 | 0 | 0 | 0 | |
05/11/2008 |
1.91
|
8,930 | 1.88 | 1.95 | 1.89 | 0 | 0 | 0 | |
04/11/2008 |
1.88
|
13,800 | 1.98 | 2.03 | 1.88 | 0 | 10,000 | 0 | |
03/11/2008 |
1.98
|
61,930 | 1.89 | 1.98 | 1.81 | 0 | 0 | 0 | |
31/10/2008 |
1.89
|
64,250 | 1.81 | 1.89 | 1.72 | 30,000 | 0 | 0 | |
30/10/2008 |
1.81
|
44,720 | 1.90 | 1.90 | 1.81 | 7,010 | 0 | 0 | |
29/10/2008 |
1.90
|
14,700 | 1.99 | 2.08 | 1.89 | 0 | 9,150 | 0 | |
28/10/2008 |
1.99
|
72,150 | 2.09 | 2.09 | 1.99 | 0 | 58,300 | 0 | |
27/10/2008 |
2.09
|
135,660 | 2.20 | 2.20 | 2.09 | 0 | 132,560 | 0 | |
24/10/2008 |
2.20
|
80,250 | 2.31 | 2.31 | 2.20 | 0 | 26,750 | 0 | |
23/10/2008 |
2.31
|
67,150 | 2.42 | 2.42 | 2.31 | 0 | 0 | 0 | |
22/10/2008 |
2.42
|
25,600 | 2.38 | 2.42 | 2.28 | 0 | 0 | 0 | |
21/10/2008 |
2.38
|
2,740 | 2.38 | 2.45 | 2.28 | 0 | 0 | 0 | |
20/10/2008 |
2.38
|
3,510 | 2.50 | 2.57 | 2.38 | 0 | 0 | 0 | |
17/10/2008 |
2.50
|
1,740 | 2.44 | 2.50 | 2.35 | 0 | 0 | 0 | |
16/10/2008 |
2.44
|
10,060 | 2.33 | 2.44 | 2.23 | 0 | 0 | 0 | |
15/10/2008 |
2.33
|
3,790 | 2.23 | 2.33 | 2.28 | 0 | 0 | 0 | |
14/10/2008 |
2.23
|
3,510 | 2.12 | 2.23 | 2.23 | 0 | 0 | 0 | |
13/10/2008 |
2.12
|
14,000 | 2.19 | 2.20 | 2.09 | 0 | 0 | 0 | |
10/10/2008 |
2.19
|
24,760 | 2.30 | 2.30 | 2.19 | 0 | 0 | 0 | |
09/10/2008 |
2.30
|
6,940 | 2.33 | 2.38 | 2.30 | 0 | 0 | 0 | |
08/10/2008 |
2.33
|
11,950 | 2.44 | 2.44 | 2.33 | 10,000 | 0 | 0 | |
07/10/2008 |
2.44
|
10,840 | 2.57 | 2.57 | 2.44 | 8,990 | 0 | 0 | |
06/10/2008 |
2.57
|
7,460 | 2.55 | 2.57 | 2.43 | 0 | 0 | 0 | |
03/10/2008 |
2.55
|
33,870 | 2.55 | 2.55 | 2.42 | 10,000 | 30,310 | 0 | |
02/10/2008 |
2.55
|
80,310 | 2.66 | 2.66 | 2.55 | 0 | 69,690 | 0 | |
01/10/2008 |
2.66
|
4,520 | 2.78 | 2.91 | 2.66 | 0 | 0 | 0 | |
30/09/2008 |
2.78
|
60 | 2.92 | 2.92 | 2.78 | 0 | 0 | 0 | |
29/09/2008 |
2.92
|
11,520 | 3.07 | 3.07 | 2.92 | 0 | 0 | 0 | |
26/09/2008 |
3.07
|
5,400 | 3.23 | 3.33 | 3.07 | 0 | 0 | 0 | |
25/09/2008 |
3.23
|
34,020 | 3.27 | 3.27 | 3.19 | 30,450 | 0 | 0 | |
24/09/2008 |
3.27
|
115,120 | 3.12 | 3.27 | 3.26 | 102,470 | 0 | 0 | |
23/09/2008 |
3.12
|
143,540 | 2.98 | 3.12 | 3.09 | 133,390 | 0 | 0 | |
22/09/2008 |
2.98
|
3,010 | 2.84 | 2.98 | 2.98 | 10 | 0 | 0 | |
19/09/2008 |
2.84
|
44,400 | 2.71 | 2.84 | 2.84 | 41,100 | 0 | 0 | |
18/09/2008 |
2.71
|
45,040 | 2.76 | 2.76 | 2.66 | 37,750 | 0 | 0 | |
17/09/2008 |
2.76
|
21,400 | 2.64 | 2.77 | 2.55 | 18,700 | 0 | 0 | |
16/09/2008 |
2.64
|
30,530 | 2.78 | 2.85 | 2.64 | 25,000 | 0 | 0 | |
15/09/2008 |
2.78
|
10,020 | 2.65 | 2.78 | 2.76 | 5,520 | 0 | 0 | |
12/09/2008 |
2.65
|
10,100 | 2.65 | 2.78 | 2.54 | 8,710 | 0 | 0 |