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% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-09-29) |
-0.50 | -50% | 1,783,641 | 0 | 0 |
0.50
1
0.50
|
36 tháng
(2021-10-04) |
-1.30 | -72.22% | 14,067,765 | 15,400 | 0.0 |
0.50
2.90
0.50
|
60 tháng
(2019-10-15) |
0.10 | 25% | 14,326,263 | 10,600 | 0.0 |
0.30
2.90
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/08/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/08/2008 |
4.24
|
18,900 | 4.09 | 4.24 | 4.24 | 0 | 0 | 0 | |
05/08/2008 |
4.09
|
7,500 | 3.95 | 4.09 | 4.09 | 0 | 0 | 0 | |
04/08/2008 |
3.95
|
2,200 | 3.82 | 3.95 | 3.95 | 0 | 0 | 0 | |
01/08/2008 |
3.82
|
700 | 3.68 | 3.82 | 3.82 | 0 | 0 | 0 | |
31/07/2008 |
3.68
|
700 | 3.54 | 3.68 | 3.68 | 0 | 0 | 0 | |
30/07/2008 |
3.54
|
1,400 | 3.43 | 3.54 | 3.54 | 0 | 0 | 0 | |
29/07/2008 |
3.43
|
1,200 | 3.54 | 3.54 | 3.43 | 0 | 0 | 0 | |
28/07/2008 |
3.54
|
4,400 | 3.46 | 3.54 | 3.32 | 0 | 0 | 0 | |
25/07/2008 |
3.46
|
1,500 | 3.59 | 3.59 | 3.46 | 0 | 0 | 0 | |
24/07/2008 |
3.59
|
2,300 | 3.73 | 3.73 | 3.59 | 0 | 0 | 0 | |
23/07/2008 |
3.73
|
100 | 3.87 | 3.87 | 3.73 | 0 | 0 | 0 | |
22/07/2008 |
3.87
|
100 | 4.01 | 4.01 | 3.87 | 100 | 0 | 0 | |
21/07/2008 |
4.01
|
1,000 | 4.17 | 4.17 | 4.01 | 0 | 0 | 0 | |
18/07/2008 |
4.17
|
3,100 | 4.42 | 4.42 | 4.17 | 0 | 0 | 0 | |
17/07/2008 |
4.42
|
4,000 | 4.40 | 4.48 | 4.20 | 0 | 0 | 0 | |
16/07/2008 |
4.40
|
7,200 | 4.31 | 4.48 | 4.15 | 0 | 0 | 0 | |
15/07/2008 |
4.31
|
4,200 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
14/07/2008 |
4.31
|
20,100 | 4.17 | 4.31 | 3.98 | 100 | 0 | 0 | |
11/07/2008 |
4.17
|
9,100 | 4.31 | 4.31 | 4.15 | 0 | 0 | 0 | |
10/07/2008 |
4.31
|
1,700 | 4.51 | 4.51 | 4.31 | 0 | 0 | 0 | |
09/07/2008 |
4.51
|
9,800 | 4.62 | 4.78 | 4.45 | 0 | 0 | 0 | |
08/07/2008 |
4.62
|
900 | 4.78 | 4.78 | 4.62 | 0 | 0 | 0 | |
07/07/2008 |
4.78
|
1,600 | 5.20 | 5.20 | 4.78 | 0 | 0 | 0 | |
04/07/2008 |
5.20
|
15,900 | 5.00 | 5.20 | 4.81 | 0 | 0 | 0 | |
03/07/2008 |
5.00
|
300 | 5.20 | 5.20 | 5.00 | 0 | 0 | 0 | |
02/07/2008 |
5.20
|
1,300 | 5.39 | 5.39 | 5.20 | 0 | 0 | 0 | |
01/07/2008 |
5.39
|
1,600 | 5.61 | 5.61 | 5.39 | 0 | 0 | 0 | |
30/06/2008 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
27/06/2008 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
26/06/2008 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
25/06/2008 |
5.61
|
100 | 5.83 | 5.83 | 5.61 | 0 | 0 | 0 | |
24/06/2008 |
5.83
|
100 | 6.05 | 6.05 | 5.83 | 0 | 0 | 0 | |
23/06/2008 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
20/06/2008 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
19/06/2008 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
18/06/2008 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
17/06/2008 |
6.05
|
1,900 | 6.22 | 6.22 | 6.05 | 0 | 0 | 0 | |
16/06/2008 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
13/06/2008 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
12/06/2008 |
6.22
|
3,100 | 6.39 | 6.39 | 6.22 | 0 | 0 | 0 | |
11/06/2008 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
10/06/2008 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
09/06/2008 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
06/06/2008 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
05/06/2008 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
04/06/2008 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
03/06/2008 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
02/06/2008 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
30/05/2008 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
29/05/2008 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
28/05/2008 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
27/05/2008 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
26/05/2008 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
23/05/2008 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
22/05/2008 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
21/05/2008 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
20/05/2008: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
20/05/2008 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
19/05/2008 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
16/05/2008 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
15/05/2008 |
6.39
|
100 | 6.57 | 6.57 | 6.39 | 0 | 0 | 0 | |
14/05/2008 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
13/05/2008 |
6.57
|
100 | 6.76 | 6.76 | 6.57 | 0 | 0 | 0 | |
12/05/2008 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
09/05/2008 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
08/05/2008 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
07/05/2008 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
06/05/2008 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
05/05/2008 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
29/04/2008 |
6.76
|
1,000 | 6.94 | 6.94 | 6.76 | 0 | 0 | 0 | |
28/04/2008 |
6.94
|
100 | 7.15 | 7.15 | 6.94 | 0 | 0 | 0 | |
25/04/2008 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
24/04/2008 |
7.15
|
100 | 7.36 | 7.36 | 7.15 | 0 | 0 | 0 | |
23/04/2008 |
7.36
|
100 | 7.57 | 7.57 | 7.36 | 0 | 0 | 0 | |
22/04/2008 |
7.57
|
100 | 7.79 | 7.79 | 7.57 | 0 | 0 | 0 | |
21/04/2008 |
7.79
|
100 | 8.02 | 8.02 | 7.79 | 0 | 0 | 0 | |
18/04/2008 |
8.02
|
1,000 | 8.23 | 8.23 | 8.02 | 0 | 0 | 0 | |
17/04/2008 |
8.23
|
5,800 | 8.47 | 8.47 | 8.23 | 0 | 0 | 0 | |
16/04/2008 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
11/04/2008 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
10/04/2008 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
09/04/2008 |
8.47
|
1,000 | 8.60 | 8.60 | 8.47 | 0 | 0 | 0 | |
08/04/2008 |
8.60
|
13,300 | 8.87 | 9.13 | 8.60 | 0 | 0 | 0 | |
07/04/2008 |
8.87
|
5,400 | 8.63 | 8.87 | 8.87 | 0 | 0 | 0 | |
04/04/2008 |
8.63
|
4,200 | 8.47 | 8.63 | 8.63 | 0 | 0 | 0 | |
03/04/2008 |
8.47
|
2,000 | 8.31 | 8.47 | 8.47 | 0 | 0 | 0 | |
02/04/2008 |
8.31
|
3,200 | 8.15 | 8.31 | 8.31 | 0 | 0 | 0 | |
01/04/2008 |
8.15
|
1,500 | 8.00 | 8.15 | 8.15 | 0 | 0 | 0 | |
31/03/2008 |
8.00
|
15,600 | 7.86 | 8.00 | 8.00 | 0 | 0 | 0 | |
28/03/2008 |
7.86
|
11,600 | 7.84 | 7.86 | 7.86 | 0 | 0 | 0 | |
27/03/2008 |
7.84
|
15,800 | 7.71 | 7.84 | 7.57 | 0 | 0 | 0 | |
26/03/2008 |
7.71
|
2,700 | 8.21 | 8.21 | 7.71 | 0 | 0 | 0 | |
25/03/2008 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
24/03/2008 |
8.21
|
300 | 8.92 | 9.24 | 8.21 | 0 | 0 | 0 | |
21/03/2008 |
8.92
|
1,000 | 9.84 | 9.84 | 8.89 | 0 | 0 | 0 | |
20/03/2008 |
9.84
|
3,600 | 11.08 | 11.32 | 9.82 | 0 | 0 | 0 | |
19/03/2008 |
11.08
|
300 | 10.35 | 11.08 | 10.56 | 0 | 0 | 0 | |
18/03/2008 |
10.35
|
1,700 | 11.88 | 11.88 | 10.35 | 0 | 0 | 0 | |
17/03/2008 |
11.88
|
15,800 | 11.88 | 12.67 | 9.24 | 0 | 0 | 0 |