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 |
30
30
30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
3 tháng
(2024-06-20) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
6 tháng
(2024-03-22) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
12 tháng
(2023-09-25) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
24 tháng
(2022-09-29) |
-5.82 | -16.26% | 1,222 | 200 | 0.0 |
30
35.90
30
|
36 tháng
(2021-10-04) |
13.49 | 81.68% | 108,280 | 8,600 | 0.3 |
12.79
48.98
30
|
60 tháng
(2019-10-15) |
20.89 | 229.43% | 745,164 | -195,700 | -2.7 |
8.02
48.98
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2008 |
4.64
|
100 | 4.99 | 4.99 | 4.64 | 0 | 0 | 0 | |
11/09/2008 |
4.99
|
3,000 | 5.29 | 5.29 | 4.99 | 0 | 0 | 0 | |
10/09/2008 |
5.29
|
4,600 | 5.48 | 5.59 | 5.29 | 0 | 0 | 0 | |
09/09/2008 |
5.48
|
7,200 | 5.70 | 6.02 | 5.38 | 500 | 0 | 0 | |
08/09/2008 |
5.70
|
15,300 | 5.76 | 6.00 | 5.38 | 0 | 0 | 0 | |
05/09/2008 |
5.76
|
32,100 | 5.40 | 5.76 | 5.76 | 0 | 0 | 0 | |
04/09/2008 |
5.40
|
2,100 | 5.05 | 5.40 | 5.40 | 0 | 0 | 0 | |
03/09/2008 |
5.05
|
500 | 4.77 | 5.05 | 5.05 | 0 | 0 | 0 | |
29/08/2008 |
4.77
|
15,400 | 4.64 | 4.77 | 4.52 | 0 | 0 | 0 | |
28/08/2008 |
4.64
|
13,100 | 4.34 | 4.64 | 4.30 | 0 | 0 | 0 | |
27/08/2008 |
4.34
|
16,800 | 4.06 | 4.34 | 4.30 | 0 | 0 | 0 | |
26/08/2008 |
4.06
|
200 | 3.81 | 4.06 | 4.06 | 0 | 0 | 0 | |
25/08/2008 |
3.81
|
100 | 3.57 | 3.81 | 3.81 | 0 | 0 | 0 | |
22/08/2008 |
3.57
|
200 | 3.66 | 3.66 | 3.57 | 0 | 0 | 0 | |
21/08/2008 |
3.66
|
2,600 | 3.55 | 3.66 | 3.31 | 0 | 0 | 0 | |
20/08/2008 |
3.55
|
2,000 | 3.76 | 3.76 | 3.55 | 0 | 0 | 0 | |
19/08/2008 |
3.76
|
2,800 | 4.00 | 4.00 | 3.76 | 0 | 0 | 0 | |
18/08/2008 |
4.00
|
2,000 | 3.85 | 4.09 | 3.85 | 0 | 0 | 0 | |
15/08/2008 |
3.85
|
11,300 | 3.76 | 3.85 | 3.85 | 1,000 | 0 | 0 | |
14/08/2008 |
3.76
|
6,200 | 3.70 | 3.76 | 3.68 | 0 | 0 | 0 | |
13/08/2008 |
3.70
|
2,400 | 3.44 | 3.70 | 3.46 | 400 | 0 | 0 | |
12/08/2008 |
3.44
|
4,500 | 3.57 | 3.61 | 3.44 | 0 | 0 | 0 | |
11/08/2008 |
3.57
|
4,300 | 3.44 | 3.57 | 3.31 | 0 | 700 | 0 | |
08/08/2008 |
3.44
|
100 | 3.57 | 3.57 | 3.44 | 0 | 0 | 0 | |
07/08/2008 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
06/08/2008 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
05/08/2008 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
04/08/2008 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
01/08/2008 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
31/07/2008 |
3.57
|
0 | 3.40 | 3.57 | 3.57 | 0 | 0 | 0 | |
30/07/2008 |
3.40
|
3,400 | 3.53 | 3.66 | 3.40 | 700 | 0 | 0 | |
29/07/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
29/07/2008 |
3.53
|
500 | 3.42 | 3.53 | 3.53 | 0 | 0 | 0 | |
28/07/2008 |
3.42
|
800 | 3.42 | 3.42 | 3.30 | 0 | 0 | 0 | |
25/07/2008 |
3.42
|
100 | 3.54 | 3.54 | 3.42 | 0 | 0 | 0 | |
24/07/2008 |
3.54
|
100 | 3.69 | 3.69 | 3.54 | 0 | 0 | 0 | |
23/07/2008 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
22/07/2008 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
21/07/2008 |
3.69
|
600 | 3.83 | 3.83 | 3.69 | 0 | 0 | 0 | |
18/07/2008 |
3.83
|
5,600 | 3.69 | 3.83 | 3.83 | 0 | 0 | 0 | |
17/07/2008 |
3.69
|
1,900 | 3.48 | 3.69 | 3.69 | 0 | 0 | 0 | |
16/07/2008 |
3.48
|
4,100 | 3.46 | 3.58 | 3.48 | 0 | 0 | 0 | |
15/07/2008 |
3.46
|
200 | 3.34 | 3.46 | 3.46 | 0 | 0 | 0 | |
14/07/2008 |
3.34
|
3,300 | 3.28 | 3.34 | 3.34 | 0 | 0 | 0 | |
11/07/2008 |
3.28
|
4,700 | 3.17 | 3.30 | 3.07 | 0 | 0 | 0 | |
10/07/2008 |
3.17
|
2,100 | 3.23 | 3.23 | 3.15 | 0 | 0 | 0 | |
09/07/2008 |
3.23
|
500 | 3.36 | 3.48 | 3.23 | 0 | 0 | 0 | |
08/07/2008 |
3.36
|
0 | 3.32 | 3.36 | 3.36 | 0 | 0 | 0 | |
07/07/2008 |
3.32
|
300 | 3.26 | 3.38 | 3.32 | 0 | 0 | 0 | |
04/07/2008 |
3.26
|
3,300 | 3.13 | 3.26 | 3.23 | 0 | 0 | 0 | |
03/07/2008 |
3.13
|
4,500 | 3.03 | 3.13 | 3.13 | 0 | 0 | 0 | |
02/07/2008 |
3.03
|
1,600 | 2.93 | 3.03 | 3.01 | 0 | 0 | 0 | |
01/07/2008 |
2.93
|
100 | 2.85 | 2.93 | 2.93 | 0 | 0 | 0 | |
30/06/2008 |
2.85
|
100 | 2.78 | 2.85 | 2.85 | 0 | 0 | 0 | |
27/06/2008 |
2.78
|
600 | 2.89 | 2.89 | 2.78 | 0 | 0 | 0 | |
26/06/2008 |
2.89
|
1,400 | 2.89 | 2.89 | 2.87 | 0 | 0 | 0 | |
25/06/2008 |
2.89
|
1,200 | 2.78 | 2.89 | 2.89 | 0 | 0 | 0 | |
24/06/2008 |
2.78
|
3,600 | 2.68 | 2.78 | 2.68 | 0 | 0 | 0 | |
23/06/2008 |
2.68
|
2,800 | 2.72 | 2.72 | 2.68 | 0 | 0 | 0 | |
20/06/2008 |
2.72
|
400 | 2.83 | 2.93 | 2.72 | 0 | 0 | 0 | |
19/06/2008 |
2.83
|
100 | 2.78 | 2.83 | 2.83 | 0 | 0 | 0 | |
18/06/2008 |
2.78
|
1,100 | 2.87 | 2.95 | 2.78 | 0 | 0 | 0 | |
17/06/2008 |
2.87
|
100 | 2.78 | 2.87 | 2.87 | 0 | 0 | 0 | |
16/06/2008 |
2.78
|
1,000 | 2.72 | 2.78 | 2.78 | 0 | 0 | 0 | |
13/06/2008 |
2.72
|
100 | 2.66 | 2.72 | 2.72 | 0 | 0 | 0 | |
12/06/2008 |
2.66
|
100 | 2.60 | 2.66 | 2.66 | 0 | 0 | 0 | |
11/06/2008 |
2.60
|
6,200 | 2.54 | 2.60 | 2.60 | 0 | 0 | 0 | |
10/06/2008 |
2.54
|
1,400 | 2.60 | 2.60 | 2.54 | 0 | 0 | 0 | |
09/06/2008 |
2.60
|
100 | 2.66 | 2.66 | 2.60 | 0 | 0 | 0 | |
06/06/2008 |
2.66
|
200 | 2.72 | 2.72 | 2.66 | 0 | 0 | 0 | |
05/06/2008 |
2.72
|
100 | 2.78 | 2.78 | 2.72 | 0 | 0 | 0 | |
04/06/2008 |
2.78
|
300 | 2.89 | 2.89 | 2.78 | 100 | 0 | 0 | |
03/06/2008 |
2.89
|
4,300 | 2.89 | 2.89 | 2.80 | 0 | 0 | 0 | |
02/06/2008 |
2.89
|
500 | 2.80 | 2.89 | 2.89 | 0 | 0 | 0 | |
30/05/2008 |
2.80
|
1,700 | 2.89 | 2.93 | 2.80 | 0 | 0 | 0 | |
29/05/2008 |
2.89
|
500 | 2.87 | 2.89 | 2.87 | 0 | 0 | 0 | |
28/05/2008 |
2.87
|
2,300 | 2.93 | 2.93 | 2.87 | 0 | 0 | 0 | |
27/05/2008 |
2.93
|
1,900 | 3.01 | 3.01 | 2.93 | 0 | 0 | 0 | |
26/05/2008 |
3.01
|
100 | 3.09 | 3.09 | 3.01 | 0 | 0 | 0 | |
23/05/2008 |
3.09
|
100 | 3.17 | 3.17 | 3.09 | 0 | 0 | 0 | |
22/05/2008 |
3.17
|
100 | 3.26 | 3.26 | 3.17 | 0 | 0 | 0 | |
21/05/2008 |
3.26
|
2,000 | 3.34 | 3.34 | 3.26 | 1,000 | 0 | 0 | |
20/05/2008 |
3.34
|
500 | 3.44 | 3.44 | 3.34 | 0 | 0 | 0 | |
19/05/2008 |
3.44
|
600 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 | |
16/05/2008 |
3.54
|
300 | 3.64 | 3.64 | 3.54 | 0 | 0 | 0 | |
15/05/2008 |
3.64
|
100 | 3.75 | 3.75 | 3.64 | 0 | 0 | 0 | |
14/05/2008 |
3.75
|
100 | 3.85 | 3.85 | 3.75 | 0 | 0 | 0 | |
13/05/2008 |
3.85
|
300 | 3.95 | 3.95 | 3.85 | 0 | 0 | 0 | |
12/05/2008 |
3.95
|
100 | 4.05 | 4.05 | 3.95 | 0 | 0 | 0 | |
09/05/2008 |
4.05
|
100 | 4.18 | 4.18 | 4.05 | 0 | 0 | 0 | |
08/05/2008 |
4.18
|
100 | 4.30 | 4.30 | 4.18 | 0 | 0 | 0 | |
07/05/2008 |
4.30
|
100 | 4.42 | 4.42 | 4.30 | 0 | 0 | 0 | |
06/05/2008 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
05/05/2008 |
4.42
|
300 | 4.40 | 4.42 | 4.42 | 0 | 0 | 0 | |
29/04/2008 |
4.40
|
2,700 | 4.54 | 4.59 | 4.40 | 0 | 0 | 0 | |
28/04/2008 |
4.54
|
900 | 4.57 | 4.59 | 4.34 | 0 | 0 | 0 | |
25/04/2008 |
4.57
|
200 | 4.50 | 4.57 | 4.36 | 0 | 0 | 0 | |
24/04/2008 |
4.50
|
600 | 4.54 | 4.54 | 4.46 | 0 | 0 | 0 | |
23/04/2008: Cổ tức tiền mặt tỉ lệ: 18.3% | |||||||||
23/04/2008 |
4.54
|
1,100 | 4.44 | 4.59 | 4.54 | 0 | 0 | 0 | |
22/04/2008 |
4.44
|
11,100 | 4.55 | 4.68 | 4.42 | 0 | 0 | 0 | |
21/04/2008 |
4.55
|
16,500 | 4.42 | 4.55 | 4.55 | 0 | 0 | 0 |