Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.30 | -8.57% | 4,371,000 | -700 | -0.0 |
3.10
3.50
3.20
|
2 tháng
(2024-07-22) |
-3 | -48.39% | 9,415,000 | -700 | -0.0 |
3.10
6.20
3.20
|
3 tháng
(2024-06-21) |
-6 | -65.22% | 14,430,100 | -700 | -0.0 |
3.10
9.20
3.20
|
6 tháng
(2024-03-25) |
-9.40 | -74.60% | 36,023,551 | -700 | -0.0 |
3.10
15.10
3.20
|
12 tháng
(2023-09-25) |
-23.80 | -88.15% | 67,983,815 | -700 | -0.0 |
3.10
30.60
3.20
|
24 tháng
(2022-09-30) |
-44.80 | -93.33% | 91,983,428 | -2,700 | -0.1 |
3.10
48.90
3.20
|
36 tháng
(2021-10-05) |
-25.50 | -88.85% | 159,276,596 | -400 | 0.0 |
3.10
54
3.20
|
60 tháng
(2019-10-16) |
-4.30 | -57.33% | 168,314,187 | -400 | 0.0 |
3.10
54
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2008 |
4.99
|
1,400 | 5.35 | 5.35 | 4.99 | 0 | 0 | 0 | |
11/09/2008 |
5.35
|
2,000 | 5.75 | 5.75 | 5.35 | 0 | 0 | 0 | |
10/09/2008 |
5.75
|
6,600 | 6.18 | 6.18 | 5.75 | 0 | 0 | 0 | |
09/09/2008 |
6.18
|
13,500 | 6.36 | 6.36 | 6.18 | 0 | 0 | 0 | |
08/09/2008 |
6.36
|
29,700 | 6.82 | 7.27 | 6.36 | 100 | 0 | 0 | |
05/09/2008 |
6.82
|
17,400 | 6.39 | 6.82 | 6.82 | 0 | 0 | 0 | |
04/09/2008 |
6.39
|
100 | 5.99 | 6.39 | 6.39 | 0 | 0 | 0 | |
03/09/2008 |
5.99
|
100 | 5.63 | 5.99 | 5.99 | 0 | 0 | 0 | |
29/08/2008 |
5.63
|
24,800 | 5.29 | 5.63 | 5.63 | 0 | 0 | 0 | |
28/08/2008 |
5.29
|
90,900 | 4.96 | 5.29 | 4.96 | 900 | 0 | 0 | |
27/08/2008 |
4.96
|
40,500 | 4.66 | 4.96 | 4.87 | 0 | 0 | 0 | |
26/08/2008 |
4.66
|
1,200 | 4.35 | 4.66 | 4.66 | 0 | 0 | 0 | |
25/08/2008 |
4.35
|
5,700 | 4.08 | 4.35 | 4.35 | 0 | 0 | 0 | |
22/08/2008 |
4.08
|
59,500 | 3.96 | 4.08 | 3.92 | 0 | 0 | 0 | |
21/08/2008 |
3.96
|
37,400 | 3.68 | 3.96 | 3.47 | 0 | 0 | 0 | |
20/08/2008 |
3.68
|
16,300 | 3.68 | 3.83 | 3.68 | 0 | 0 | 0 | |
19/08/2008 |
3.68
|
20,200 | 3.92 | 4.20 | 3.65 | 0 | 0 | 0 | |
18/08/2008 |
3.92
|
16,100 | 3.68 | 3.92 | 3.92 | 0 | 0 | 0 | |
15/08/2008 |
3.68
|
4,700 | 3.56 | 3.68 | 3.68 | 0 | 0 | 0 | |
14/08/2008 |
3.56
|
1,900 | 3.44 | 3.56 | 3.56 | 0 | 0 | 0 | |
13/08/2008 |
3.44
|
49,300 | 3.32 | 3.44 | 3.38 | 0 | 0 | 0 | |
12/08/2008 |
3.32
|
3,600 | 3.19 | 3.32 | 3.32 | 0 | 0 | 0 | |
11/08/2008 |
3.19
|
400 | 3.07 | 3.19 | 3.19 | 0 | 0 | 0 | |
08/08/2008 |
3.07
|
1,200 | 2.98 | 3.07 | 3.07 | 0 | 0 | 0 | |
07/08/2008 |
2.98
|
100 | 2.89 | 2.98 | 2.98 | 0 | 0 | 0 | |
06/08/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
06/08/2008 |
2.89
|
2,400 | 2.77 | 2.89 | 2.83 | 0 | 0 | 0 | |
05/08/2008 |
2.77
|
20,000 | 2.88 | 2.88 | 2.77 | 0 | 0 | 0 | |
04/08/2008 |
2.88
|
16,600 | 3.00 | 3.00 | 2.88 | 0 | 0 | 0 | |
01/08/2008 |
3.00
|
21,200 | 3.11 | 3.11 | 3.00 | 0 | 0 | 0 | |
31/07/2008 |
3.11
|
14,300 | 3.14 | 3.14 | 3.11 | 0 | 0 | 0 | |
30/07/2008 |
3.14
|
17,600 | 3.25 | 3.37 | 3.14 | 0 | 0 | 0 | |
29/07/2008 |
3.25
|
14,200 | 3.34 | 3.40 | 3.25 | 0 | 0 | 0 | |
28/07/2008 |
3.34
|
19,700 | 3.45 | 3.45 | 3.34 | 0 | 0 | 0 | |
25/07/2008 |
3.45
|
2,700 | 3.60 | 3.60 | 3.45 | 0 | 0 | 0 | |
24/07/2008 |
3.60
|
400 | 3.74 | 3.74 | 3.60 | 0 | 0 | 0 | |
23/07/2008 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
22/07/2008 |
3.74
|
600 | 3.88 | 3.88 | 3.74 | 0 | 0 | 0 | |
21/07/2008 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
18/07/2008 |
3.88
|
6,500 | 4.05 | 4.05 | 3.88 | 0 | 0 | 0 | |
17/07/2008 |
4.05
|
37,600 | 3.74 | 4.05 | 3.85 | 0 | 0 | 0 | |
16/07/2008 |
3.74
|
28,600 | 3.85 | 4.00 | 3.71 | 0 | 0 | 0 | |
15/07/2008 |
3.85
|
12,500 | 3.71 | 3.85 | 3.85 | 0 | 0 | 0 | |
14/07/2008 |
3.71
|
7,800 | 3.60 | 3.71 | 3.71 | 0 | 0 | 0 | |
11/07/2008 |
3.60
|
20,100 | 3.51 | 3.60 | 3.48 | 0 | 0 | 0 | |
10/07/2008 |
3.51
|
25,800 | 3.45 | 3.57 | 3.34 | 0 | 0 | 0 | |
09/07/2008 |
3.45
|
11,400 | 3.37 | 3.48 | 3.40 | 0 | 0 | 0 | |
08/07/2008 |
3.37
|
13,700 | 3.37 | 3.48 | 3.37 | 0 | 0 | 0 | |
07/07/2008 |
3.37
|
13,800 | 3.48 | 3.60 | 3.37 | 0 | 0 | 0 | |
04/07/2008 |
3.48
|
15,000 | 3.37 | 3.48 | 3.45 | 0 | 0 | 0 | |
03/07/2008 |
3.37
|
7,000 | 3.31 | 3.37 | 3.34 | 0 | 0 | 0 | |
02/07/2008 |
3.31
|
17,200 | 3.25 | 3.31 | 3.08 | 0 | 0 | 0 | |
01/07/2008 |
3.25
|
11,900 | 3.14 | 3.25 | 3.05 | 0 | 0 | 0 | |
30/06/2008 |
3.14
|
1,100 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
27/06/2008 |
3.14
|
17,600 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 | |
26/06/2008 |
3.20
|
5,300 | 3.37 | 3.40 | 3.20 | 0 | 0 | 0 | |
25/06/2008 |
3.37
|
5,400 | 3.40 | 3.40 | 3.28 | 0 | 0 | 0 | |
24/06/2008 |
3.40
|
11,100 | 3.57 | 3.57 | 3.40 | 0 | 0 | 0 | |
23/06/2008 |
3.57
|
11,600 | 3.63 | 3.77 | 3.48 | 0 | 0 | 0 | |
20/06/2008 |
3.63
|
100 | 3.77 | 3.77 | 3.63 | 0 | 0 | 0 | |
19/06/2008 |
3.77
|
400 | 3.82 | 3.82 | 3.77 | 0 | 0 | 0 | |
18/06/2008 |
3.82
|
1,400 | 3.94 | 4.05 | 3.82 | 0 | 0 | 0 | |
17/06/2008 |
3.94
|
2,000 | 3.82 | 3.94 | 3.94 | 0 | 0 | 0 | |
16/06/2008 |
3.82
|
10,100 | 3.74 | 3.82 | 3.82 | 0 | 0 | 0 | |
13/06/2008 |
3.74
|
17,800 | 3.68 | 3.74 | 3.57 | 0 | 0 | 0 | |
12/06/2008 |
3.68
|
14,500 | 3.71 | 3.71 | 3.60 | 0 | 0 | 0 | |
11/06/2008 |
3.71
|
24,100 | 3.71 | 3.74 | 3.63 | 0 | 0 | 0 | |
10/06/2008 |
3.71
|
2,200 | 3.82 | 3.82 | 3.71 | 0 | 0 | 0 | |
09/06/2008 |
3.82
|
100 | 3.94 | 3.94 | 3.82 | 0 | 0 | 0 | |
06/06/2008 |
3.94
|
100 | 4.05 | 4.05 | 3.94 | 0 | 0 | 0 | |
05/06/2008 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
04/06/2008 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
03/06/2008 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
02/06/2008 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
30/05/2008 |
4.05
|
100 | 4.17 | 4.17 | 4.05 | 0 | 0 | 0 | |
29/05/2008 |
4.17
|
400 | 4.28 | 4.28 | 4.17 | 0 | 0 | 0 | |
28/05/2008 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
27/05/2008 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
26/05/2008 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
23/05/2008 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
22/05/2008 |
4.28
|
100 | 4.40 | 4.40 | 4.28 | 0 | 0 | 0 | |
21/05/2008 |
4.40
|
100 | 4.51 | 4.51 | 4.40 | 0 | 0 | 0 | |
20/05/2008 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
19/05/2008 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
16/05/2008 |
4.51
|
4,600 | 4.62 | 4.62 | 4.51 | 0 | 0 | 0 | |
15/05/2008 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
14/05/2008 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
13/05/2008 |
4.62
|
1,100 | 4.74 | 4.74 | 4.62 | 0 | 0 | 0 | |
12/05/2008 |
4.74
|
200 | 4.88 | 4.88 | 4.74 | 0 | 0 | 0 | |
09/05/2008 |
4.88
|
400 | 5.02 | 5.02 | 4.88 | 0 | 0 | 0 | |
08/05/2008 |
5.02
|
100 | 5.17 | 5.17 | 5.02 | 0 | 0 | 0 | |
07/05/2008 |
5.17
|
400 | 5.31 | 5.31 | 5.17 | 0 | 0 | 0 | |
06/05/2008 |
5.31
|
1,900 | 5.45 | 5.45 | 5.31 | 0 | 0 | 0 | |
05/05/2008 |
5.45
|
1,700 | 5.57 | 5.57 | 5.45 | 0 | 0 | 0 | |
29/04/2008 |
5.57
|
5,700 | 5.77 | 5.77 | 5.57 | 0 | 0 | 0 | |
28/04/2008 |
5.77
|
5,900 | 5.99 | 5.99 | 5.68 | 0 | 0 | 0 | |
25/04/2008 |
5.99
|
5,100 | 5.97 | 6.17 | 5.82 | 0 | 0 | 0 | |
24/04/2008 |
5.97
|
20,900 | 6.14 | 6.28 | 5.97 | 0 | 0 | 0 | |
23/04/2008 |
6.14
|
2,800 | 6.31 | 6.31 | 6.14 | 0 | 0 | 0 | |
22/04/2008 |
6.31
|
11,500 | 6.48 | 6.48 | 6.31 | 0 | 0 | 0 | |
21/04/2008 |
6.48
|
23,600 | 6.42 | 6.59 | 6.31 | 100 | 0 | 0 |