Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-05-02) |
0.55 | 4.74% | 66,296,000 | -363,829 | -3.6 |
11.50
12.25
12.15
|
2 tháng
(2024-04-01) |
-2 | -14.13% | 173,576,400 | 49,971 | -0.1 |
11.20
14.15
12.15
|
3 tháng
(2024-03-01) |
-1.75 | -12.59% | 361,131,900 | 226,961 | 2.4 |
11.20
14.15
12.15
|
6 tháng
(2023-12-04) |
-0.35 | -2.80% | 642,976,800 | 522,773 | 5.8 |
11.20
14.15
12.15
|
12 tháng
(2023-06-05) |
-1.25 | -9.33% | 1,662,947,500 | -1,975,227 | -29.2 |
9.58
14.90
12.15
|
24 tháng
(2022-06-10) |
0.26 | 2.22% | 3,183,409,800 | 43,824 | -4.1 |
4.33
14.90
12.15
|
36 tháng
(2021-06-15) |
2.54 | 26.38% | 4,600,692,600 | -1,918,076 | -49.0 |
4.33
21.84
12.15
|
60 tháng
(2019-06-26) |
6.60 | 119.09% | 5,414,405,240 | -29,523,094 | -457.8 |
2.21
21.84
12.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/03/2009 |
3.92
0.18
|
89,720 | 3.74 | 3.92 | 3.92 | 0 | 74,790 | 0 | |
10/03/2009 |
3.74
0.17
|
211,070 | 3.57 | 3.74 | 3.52 | 0 | 183,430 | 0 | |
09/03/2009 |
3.57
-0.09
|
85,180 | 3.65 | 3.77 | 3.55 | 0 | 69,570 | 0 | |
06/03/2009 |
3.65
-0.01
|
17,850 | 3.66 | 3.66 | 3.60 | 0 | 0 | 0 | |
05/03/2009 |
3.66
0.16
|
59,020 | 3.51 | 3.66 | 3.43 | 20 | 3,000 | 0 | |
04/03/2009 |
3.51
0.04
|
13,560 | 3.47 | 3.53 | 3.51 | 0 | 0 | 0 | |
03/03/2009 |
3.47
-0.01
|
17,130 | 3.48 | 3.48 | 3.37 | 0 | 0 | 0 | |
02/03/2009 |
3.48
0
|
15,610 | 3.48 | 3.49 | 3.41 | 0 | 0 | 0 | |
27/02/2009 |
3.48
-0.02
|
25,980 | 3.51 | 3.59 | 3.41 | 0 | 0 | 0 | |
26/02/2009 |
3.51
0
|
8,710 | 3.51 | 3.51 | 3.37 | 0 | 0 | 0 | |
25/02/2009 |
3.51
0.16
|
53,460 | 3.35 | 3.51 | 3.36 | 0 | 5,000 | 0 | |
24/02/2009 |
3.35
-0.17
|
47,480 | 3.52 | 3.52 | 3.35 | 0 | 0 | 0 | |
23/02/2009 |
3.52
-0.18
|
47,540 | 3.70 | 3.70 | 3.52 | 0 | 10,000 | 0 | |
20/02/2009 |
3.70
0.07
|
24,190 | 3.63 | 3.70 | 3.53 | 0 | 0 | 0 | |
19/02/2009 |
3.63
0.15
|
76,230 | 3.48 | 3.63 | 3.53 | 0 | 35,950 | 0 | |
18/02/2009 |
3.48
0.01
|
50,800 | 3.47 | 3.59 | 3.41 | 0 | 7,400 | 0 | |
17/02/2009 |
3.47
-0.16
|
83,190 | 3.63 | 3.63 | 3.46 | 0 | 11,400 | 0 | |
16/02/2009 |
3.63
-0.15
|
28,990 | 3.77 | 3.94 | 3.63 | 0 | 0 | 0 | |
13/02/2009 |
3.77
-0.05
|
28,300 | 3.82 | 3.96 | 3.77 | 0 | 13,210 | 0 | |
12/02/2009 |
3.82
-0.17
|
31,900 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 | |
11/02/2009 |
3.99
-0.17
|
22,790 | 4.16 | 4.16 | 3.99 | 20 | 0 | 0 | |
10/02/2009 |
4.16
-0.21
|
20,780 | 4.37 | 4.37 | 4.16 | 0 | 0 | 0 | |
09/02/2009 |
4.37
0.11
|
27,800 | 4.26 | 4.38 | 4.26 | 0 | 0 | 0 | |
06/02/2009 |
4.26
0.13
|
121,010 | 4.13 | 4.31 | 3.93 | 0 | 0 | 0 | |
05/02/2009 |
4.13
-0.21
|
18,000 | 4.33 | 4.33 | 4.13 | 1,060 | 0 | 0 | |
04/02/2009 |
4.33
-0.22
|
41,550 | 4.55 | 4.58 | 4.33 | 0 | 0 | 0 | |
03/02/2009 |
4.55
-0.23
|
63,970 | 4.78 | 4.78 | 4.55 | 5,280 | 0 | 0 | |
02/02/2009 |
4.78
-0.09
|
43,650 | 4.87 | 4.87 | 4.78 | 35,080 | 3,930 | 0 | |
23/01/2009 |
4.87
0
|
28,410 | 4.87 | 4.89 | 4.84 | 6,810 | 7,410 | 0 | |
22/01/2009 |
4.87
0.01
|
60,740 | 4.86 | 4.92 | 4.84 | 17,140 | 4,600 | 0 | |
21/01/2009 |
4.86
-0.15
|
21,580 | 5.00 | 5.00 | 4.86 | 2,500 | 1,000 | 0 | |
20/01/2009 |
5.00
0.04
|
98,520 | 4.97 | 5.11 | 4.98 | 0 | 3,000 | 0 | |
19/01/2009 |
4.97
0.11
|
42,500 | 4.86 | 4.99 | 4.87 | 0 | 0 | 0 | |
16/01/2009 |
4.86
0.23
|
121,950 | 4.63 | 4.86 | 4.75 | 67,930 | 64,890 | 0 | |
15/01/2009 |
4.63
0
|
47,780 | 4.63 | 4.69 | 4.60 | 0 | 4,000 | 0 | |
14/01/2009 |
4.63
-0.17
|
89,440 | 4.80 | 4.98 | 4.60 | 0 | 0 | 0 | |
13/01/2009 |
4.80
-0.24
|
37,270 | 5.04 | 5.04 | 4.80 | 0 | 0 | 0 | |
12/01/2009 |
5.04
0.05
|
22,270 | 4.99 | 5.11 | 4.99 | 0 | 4,000 | 0 | |
09/01/2009 |
4.99
0.11
|
34,710 | 4.88 | 4.99 | 4.86 | 0 | 0 | 0 | |
08/01/2009 |
4.88
0
|
145,290 | 4.88 | 4.88 | 4.64 | 0 | 0 | 0 | |
07/01/2009 |
4.88
-0.17
|
62,310 | 5.05 | 5.25 | 4.88 | 0 | 0 | 0 | |
06/01/2009 |
5.05
-0.09
|
83,890 | 5.14 | 5.23 | 4.95 | 0 | 0 | 0 | |
05/01/2009 |
5.14
-0.23
|
129,310 | 5.37 | 5.59 | 5.10 | 0 | 0 | 0 | |
02/01/2009 |
5.37
0.26
|
92,860 | 5.11 | 5.37 | 5.33 | 0 | 0 | 0 | |
31/12/2008 |
5.11
0.24
|
214,730 | 4.87 | 5.11 | 4.75 | 0 | 0 | 0 | |
30/12/2008 |
4.87
0.15
|
89,600 | 4.72 | 4.87 | 4.56 | 0 | 15,000 | 0 | |
29/12/2008 |
4.72
0.10
|
49,470 | 4.63 | 4.72 | 4.54 | 0 | 0 | 0 | |
26/12/2008 |
4.63
0.15
|
136,580 | 4.48 | 4.70 | 4.53 | 0 | 0 | 0 | |
25/12/2008 |
4.48
0.10
|
26,100 | 4.38 | 4.50 | 4.26 | 0 | 0 | 0 | |
24/12/2008 |
4.38
-0.09
|
84,960 | 4.47 | 4.56 | 4.27 | 0 | 0 | 0 | |
23/12/2008 |
4.47
0.21
|
120,790 | 4.26 | 4.47 | 4.14 | 0 | 0 | 0 | |
22/12/2008 |
4.26
0.19
|
28,460 | 4.07 | 4.26 | 4.26 | 0 | 0 | 0 | |
19/12/2008 |
4.07
0.18
|
23,970 | 3.88 | 4.07 | 4.07 | 0 | 5,590 | 0 | |
18/12/2008 |
3.88
0
|
28,280 | 3.88 | 3.96 | 3.77 | 0 | 5,000 | 0 | |
17/12/2008 |
3.88
-0.06
|
54,180 | 3.94 | 4.10 | 3.77 | 0 | 16,400 | 0 | |
16/12/2008 |
3.94
0.18
|
367,980 | 3.76 | 3.94 | 3.77 | 0 | 0 | 0 | |
15/12/2008 |
3.76
0.17
|
4,110 | 3.59 | 3.76 | 3.76 | 0 | 0 | 0 | |
12/12/2008 |
3.59
0.17
|
26,950 | 3.42 | 3.59 | 3.59 | 0 | 0 | 0 | |
11/12/2008 |
3.42
0.16
|
141,980 | 3.26 | 3.42 | 3.36 | 0 | 0 | 0 | |
10/12/2008 |
3.26
0
|
138,430 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 | |
09/12/2008 |
3.26
0.15
|
17,600 | 3.12 | 3.26 | 3.26 | 0 | 0 | 0 | |
08/12/2008 |
3.12
0.15
|
41,980 | 2.97 | 3.12 | 3.12 | 0 | 0 | 0 | |
05/12/2008 |
2.97
-0.13
|
340,450 | 3.10 | 3.10 | 2.96 | 0 | 61,000 | 0 | |
04/12/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/12/2008 |
3.10
-0.16
|
393,620 | 3.26 | 3.26 | 3.10 | 0 | 3,000 | 0 | |
03/12/2008 |
3.26
-0.16
|
205,250 | 3.43 | 3.43 | 3.26 | 0 | 36,000 | 0 | |
02/12/2008 |
3.43
-0.18
|
24,010 | 3.60 | 3.60 | 3.43 | 0 | 11,700 | 0 | |
01/12/2008 |
3.60
-0.19
|
2,500 | 3.79 | 3.79 | 3.60 | 0 | 0 | 0 | |
28/11/2008 |
3.79
-0.19
|
2,110 | 3.98 | 3.98 | 3.79 | 0 | 0 | 0 | |
27/11/2008 |
3.98
-0.20
|
2,010 | 4.18 | 4.18 | 3.98 | 0 | 0 | 0 | |
26/11/2008 |
4.18
-0.21
|
8,110 | 4.39 | 4.39 | 4.18 | 0 | 2,010 | 0 | |
25/11/2008 |
4.39
-0.22
|
3,110 | 4.61 | 4.61 | 4.39 | 0 | 1,110 | 0 | |
24/11/2008 |
4.61
-0.23
|
3,410 | 4.85 | 4.85 | 4.61 | 0 | 0 | 0 | |
21/11/2008 |
4.85
-0.25
|
10 | 5.09 | 5.09 | 4.85 | 0 | 0 | 0 | |
20/11/2008 |
5.09
-0.26
|
10 | 5.35 | 5.35 | 5.09 | 0 | 0 | 0 | |
19/11/2008 |
5.35
-0.28
|
10 | 5.63 | 5.63 | 5.35 | 0 | 0 | 0 | |
18/11/2008 |
5.63
0
|
20 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |