Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
12 tháng
(2023-09-29) |
-1.50 | -30.61% | 35,600 | 0 | 0 |
3.40
5.40
3.40
|
24 tháng
(2022-10-03) |
-0.60 | -15% | 4,944,081 | -812 | -0.0 |
2.60
5.40
3.40
|
36 tháng
(2021-10-06) |
-0.70 | -17.07% | 6,792,724 | -46,421 | -0.2 |
2.60
9.10
3.40
|
60 tháng
(2019-10-17) |
2 | 142.86% | 7,984,592 | -220,721 | -0.4 |
0.80
9.10
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/05/2008 |
10.23
|
800 | 10.43 | 10.43 | 10.23 | 200 | 0 | 0 | |
21/05/2008 |
10.43
|
90 | 10.64 | 10.64 | 10.43 | 90 | 0 | 0 | |
20/05/2008 |
10.64
|
10 | 10.84 | 10.84 | 10.64 | 0 | 0 | 0 | |
19/05/2008 |
10.84
|
13,050 | 11.05 | 11.05 | 10.84 | 10 | 0 | 0 | |
16/05/2008 |
11.05
|
8,120 | 11.26 | 11.26 | 11.05 | 50 | 0 | 0 | |
15/05/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
15/05/2008 |
11.26
|
13,160 | 11.46 | 11.46 | 11.26 | 0 | 0 | 0 | |
14/05/2008 |
11.46
|
10,600 | 11.69 | 11.69 | 11.46 | 0 | 370 | 0 | |
13/05/2008 |
11.69
|
10 | 11.92 | 11.92 | 11.69 | 0 | 10 | 0 | |
12/05/2008 |
11.92
|
100 | 12.14 | 12.14 | 11.92 | 0 | 50 | 0 | |
09/05/2008 |
12.14
|
400 | 12.37 | 12.37 | 12.14 | 0 | 0 | 0 | |
08/05/2008 |
12.37
|
20 | 12.62 | 12.62 | 12.37 | 0 | 0 | 0 | |
07/05/2008 |
12.62
|
300 | 12.88 | 12.88 | 12.62 | 0 | 0 | 0 | |
06/05/2008 |
12.88
|
640 | 13.13 | 13.13 | 12.88 | 861,080 | 0 | 0 | |
05/05/2008 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
29/04/2008 |
13.13
|
5,090 | 13.38 | 13.38 | 13.13 | 0 | 0 | 0 | |
28/04/2008 |
13.38
|
9,090 | 13.63 | 13.63 | 13.38 | 410 | 0 | 0 | |
25/04/2008 |
13.63
|
1,600 | 13.88 | 13.88 | 13.63 | 0 | 0 | 0 | |
24/04/2008 |
13.88
|
50 | 14.14 | 14.14 | 13.88 | 0 | 0 | 0 | |
23/04/2008 |
14.14
|
20 | 14.39 | 14.39 | 14.14 | 0 | 0 | 0 | |
22/04/2008 |
14.39
|
1,550 | 14.64 | 14.64 | 14.39 | 0 | 0 | 0 | |
21/04/2008 |
14.64
|
2,570 | 14.89 | 14.89 | 14.64 | 0 | 0 | 0 | |
18/04/2008 |
14.89
|
1,870 | 15.15 | 15.27 | 14.89 | 0 | 0 | 0 | |
17/04/2008 |
15.15
|
13,780 | 15.40 | 15.65 | 15.15 | 1,000 | 2,000 | 0 | |
16/04/2008 |
15.40
|
510 | 15.65 | 15.65 | 15.40 | 410 | 0 | 0 | |
11/04/2008 |
15.65
|
550 | 15.90 | 15.90 | 15.65 | 500 | 0 | 0 | |
10/04/2008 |
15.90
|
300 | 16.03 | 16.03 | 15.90 | 0 | 0 | 0 | |
09/04/2008 |
16.03
|
5,620 | 16.28 | 16.41 | 16.03 | 2,580 | 0 | 0 | |
08/04/2008 |
16.28
|
20,270 | 16.16 | 16.41 | 16.16 | 2,000 | 0 | 0 | |
07/04/2008 |
16.16
|
22,250 | 15.90 | 16.16 | 16.16 | 10 | 0 | 0 | |
04/04/2008 |
15.90
|
360 | 15.78 | 15.90 | 15.90 | 0 | 0 | 0 | |
03/04/2008 |
15.78
|
2,100 | 15.65 | 15.78 | 15.78 | 1,500 | 0 | 0 | |
02/04/2008 |
15.65
|
1,570 | 15.53 | 15.65 | 15.65 | 390 | 0 | 0 | |
01/04/2008 |
15.53
|
1,240 | 15.40 | 15.53 | 15.53 | 0 | 0 | 0 | |
31/03/2008 |
15.40
|
3,330 | 15.27 | 15.40 | 15.40 | 0 | 1,000 | 0 | |
28/03/2008 |
15.27
|
260 | 15.15 | 15.27 | 15.27 | 0 | 0 | 0 | |
27/03/2008 |
15.15
|
6,550 | 15.02 | 15.15 | 15.02 | 0 | 0 | 0 | |
26/03/2008 |
15.02
|
10,260 | 15.02 | 15.40 | 14.39 | 100 | 0 | 0 | |
25/03/2008 |
15.02
|
5,930 | 14.77 | 15.40 | 14.39 | 0 | 0 | 0 | |
24/03/2008 |
14.77
|
5,490 | 15.15 | 15.15 | 14.64 | 150 | 0 | 0 | |
21/03/2008 |
15.15
|
11,080 | 14.52 | 15.15 | 14.14 | 1,000 | 0 | 0 | |
20/03/2008 |
14.52
|
9,720 | 15.27 | 15.27 | 14.52 | 1,040 | 0 | 0 | |
19/03/2008 |
15.27
|
33,880 | 16.03 | 16.03 | 15.27 | 0 | 2,960 | 0 | |
18/03/2008 |
16.03
|
109,660 | 16.79 | 16.79 | 16.03 | 0 | 0 | 0 | |
17/03/2008 |
16.79
|
27,920 | 17.67 | 17.67 | 16.79 | 200 | 400 | 0 | |
14/03/2008 |
17.67
|
315,510 | 17.04 | 17.80 | 16.91 | 500 | 133,870 | 0 | |
13/03/2008 |
17.04
|
142,020 | 16.28 | 17.04 | 16.91 | 0 | 600 | 0 | |
12/03/2008 |
16.28
|
45,610 | 15.53 | 16.28 | 16.28 | 1,000 | 1,090 | 0 | |
11/03/2008 |
15.53
|
199,640 | 15.02 | 15.65 | 15.53 | 500 | 4,710 | 0 | |
10/03/2008 |
15.02
|
37,890 | 14.39 | 15.02 | 15.02 | 800 | 2,550 | 0 | |
07/03/2008 |
14.39
|
3,620 | 13.76 | 14.39 | 14.39 | 0 | 0 | 0 | |
06/03/2008 |
13.76
|
2,180 | 13.13 | 13.76 | 13.38 | 10 | 0 | 0 | |
05/03/2008 |
13.13
|
19,360 | 13.00 | 13.63 | 12.37 | 0 | 0 | 0 | |
04/03/2008 |
13.00
|
24,610 | 13.00 | 13.63 | 12.47 | 0 | 0 | 0 | |
03/03/2008 |
13.00
|
16,200 | 13.63 | 13.63 | 13.00 | 0 | 0 | 0 | |
29/02/2008 |
13.63
|
34,010 | 13.63 | 14.14 | 13.63 | 0 | 700 | 0 | |
28/02/2008 |
13.63
|
28,050 | 13.51 | 13.76 | 13.38 | 0 | 3,400 | 0 | |
27/02/2008 |
13.51
|
9,700 | 13.13 | 13.76 | 13.13 | 0 | 0 | 0 | |
26/02/2008 |
13.13
|
102,400 | 13.76 | 14.01 | 13.13 | 0 | 0 | 0 | |
25/02/2008 |
13.76
|
44,340 | 13.13 | 13.76 | 13.63 | 0 | 0 | 0 | |
22/02/2008 |
13.13
|
21,550 | 12.60 | 13.13 | 11.99 | 500 | 0 | 0 | |
21/02/2008 |
12.60
|
44,700 | 13.25 | 13.25 | 12.60 | 0 | 0 | 0 | |
20/02/2008 |
13.25
|
15,560 | 13.38 | 13.51 | 13.13 | 100 | 0 | 0 | |
19/02/2008 |
13.38
|
25,540 | 13.63 | 13.63 | 13.38 | 1,000 | 0 | 0 | |
18/02/2008 |
13.63
|
43,340 | 13.88 | 13.88 | 13.38 | 200 | 0 | 0 | |
15/02/2008 |
13.88
|
40,440 | 13.88 | 14.14 | 13.51 | 1,000 | 200 | 0 | |
14/02/2008 |
13.88
|
15,370 | 13.38 | 13.88 | 13.13 | 0 | 0 | 0 | |
13/02/2008 |
13.38
|
23,140 | 13.63 | 13.88 | 13.38 | 5,000 | 0 | 0 | |
12/02/2008 |
13.63
|
12,430 | 14.26 | 14.26 | 13.63 | 0 | 0 | 0 | |
01/02/2008 |
14.26
|
19,490 | 13.88 | 14.39 | 13.88 | 0 | 4,510 | 0 | |
31/01/2008 |
13.88
|
22,680 | 13.63 | 13.88 | 13.00 | 0 | 0 | 0 | |
30/01/2008 |
13.63
|
16,030 | 13.00 | 13.63 | 13.51 | 0 | 0 | 0 | |
29/01/2008 |
13.00
|
24,200 | 12.47 | 13.00 | 11.87 | 0 | 0 | 0 | |
28/01/2008 |
12.47
|
6,000 | 12.17 | 12.50 | 12.37 | 0 | 0 | 0 | |
25/01/2008 |
12.17
|
6,760 | 11.99 | 12.37 | 11.99 | 0 | 0 | 0 | |
24/01/2008 |
11.99
|
7,150 | 12.12 | 12.60 | 11.99 | 0 | 0 | 0 | |
23/01/2008 |
12.12
|
35,300 | 12.75 | 12.75 | 12.12 | 50 | 0 | 0 | |
22/01/2008 |
12.75
|
14,090 | 13.25 | 13.25 | 12.75 | 50 | 5,000 | 0 | |
21/01/2008 |
13.25
|
8,250 | 13.51 | 13.63 | 13.13 | 50 | 0 | 0 | |
18/01/2008 |
13.51
|
14,050 | 12.88 | 13.51 | 12.88 | 1,500 | 0 | 0 | |
17/01/2008 |
12.88
|
15,090 | 12.88 | 13.38 | 12.75 | 0 | 0 | 0 | |
16/01/2008 |
12.88
|
13,770 | 12.37 | 12.88 | 12.62 | 2,720 | 0 | 0 | |
15/01/2008 |
12.37
|
22,830 | 13.00 | 13.00 | 12.37 | 0 | 0 | 0 | |
14/01/2008 |
13.00
|
12,640 | 13.63 | 13.63 | 13.00 | 190 | 0 | 0 | |
11/01/2008 |
13.63
|
46,340 | 13.25 | 13.63 | 13.38 | 12,280 | 550 | 0 | |
10/01/2008 |
13.25
|
11,640 | 13.88 | 13.88 | 13.25 | 0 | 0 | 0 | |
09/01/2008 |
13.88
|
10,810 | 14.26 | 14.26 | 13.88 | 0 | 0 | 0 | |
08/01/2008 |
14.26
|
24,870 | 14.39 | 14.89 | 14.26 | 1,000 | 17,720 | 0 | |
07/01/2008 |
14.39
|
15,800 | 15.15 | 15.15 | 14.39 | 0 | 12,280 | 0 | |
04/01/2008 |
15.15
|
16,240 | 15.02 | 15.15 | 14.89 | 0 | 0 | 0 | |
03/01/2008 |
15.02
|
4,570 | 15.15 | 15.15 | 15.02 | 0 | 0 | 0 | |
02/01/2008 |
15.15
|
1,840 | 15.02 | 15.15 | 15.02 | 0 | 0 | 0 | |
28/12/2007 |
15.02
|
21,880 | 15.27 | 15.40 | 15.02 | 100 | 1,000 | 0 | |
27/12/2007 |
15.27
|
4,790 | 15.27 | 15.65 | 15.27 | 340 | 0 | 0 | |
26/12/2007 |
15.27
|
10,210 | 15.27 | 15.40 | 15.15 | 0 | 0 | 0 | |
25/12/2007 |
15.27
|
1,120 | 15.65 | 15.65 | 15.15 | 0 | 0 | 0 | |
24/12/2007 |
15.65
|
3,780 | 15.53 | 15.65 | 15.27 | 210 | 100 | 0 | |
21/12/2007 |
15.53
|
12,510 | 15.02 | 15.53 | 15.15 | 50 | 330 | 0 | |
20/12/2007 |
15.02
|
20,120 | 15.53 | 15.90 | 15.02 | 3,900 | 10 | 0 | |
19/12/2007 |
15.53
|
11,840 | 14.89 | 15.53 | 15.15 | 100 | 0 | 0 | |
18/12/2007 |
14.89
|
4,460 | 14.77 | 14.89 | 14.77 | 0 | 210 | 0 |