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) |
0.50 | 1% | 8,100 | 100 | 0.0 |
50
50.50
50.50
|
2 tháng
(2024-07-22) |
1 | 2.02% | 10,600 | 100 | 0.0 |
46.50
51.70
50.50
|
3 tháng
(2024-06-21) |
-2.50 | -4.72% | 13,100 | 100 | 0.0 |
46.50
54.20
50.50
|
6 tháng
(2024-03-25) |
-0.50 | -0.98% | 22,600 | -900 | -0.0 |
46.50
61
50.50
|
12 tháng
(2023-09-25) |
6.64 | 15.14% | 54,900 | -12,746 | -0.7 |
43.57
61
50.50
|
24 tháng
(2022-09-30) |
3.17 | 6.69% | 225,141 | -12,647 | -0.7 |
41.77
64.46
50.50
|
36 tháng
(2021-10-05) |
3.40 | 7.23% | 271,696 | -10,854 | -0.6 |
41.77
64.46
50.50
|
60 tháng
(2019-10-16) |
23.29 | 85.57% | 462,527 | -17,364 | -0.9 |
21.93
64.46
50.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/09/2008 |
2.65
|
4,870 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 | |
03/09/2008 |
2.60
|
4,210 | 2.49 | 2.60 | 2.60 | 0 | 520 | 0 | |
29/08/2008 |
2.49
|
9,680 | 2.49 | 2.49 | 2.37 | 0 | 0 | 0 | |
28/08/2008 |
2.49
|
8,360 | 2.61 | 2.61 | 2.49 | 0 | 0 | 0 | |
27/08/2008 |
2.61
|
15,490 | 2.50 | 2.61 | 2.60 | -1,000 | 0 | 0 | |
26/08/2008 |
2.50
|
16,800 | 2.38 | 2.50 | 2.50 | 10,000 | 0 | 0 | |
25/08/2008 |
2.38
|
14,810 | 2.28 | 2.38 | 2.31 | 0 | 0 | 0 | |
22/08/2008 |
2.28
|
13,730 | 2.36 | 2.47 | 2.28 | 20 | 1,000 | 0 | |
21/08/2008 |
2.36
|
2,850 | 2.36 | 2.41 | 2.36 | 1,450 | 0 | 0 | |
20/08/2008 |
2.36
|
13,000 | 2.26 | 2.36 | 2.15 | 0 | 0 | 0 | |
19/08/2008 |
2.26
|
17,540 | 2.34 | 2.46 | 2.25 | 7,700 | 0 | 0 | |
18/08/2008 |
2.34
|
18,780 | 2.24 | 2.34 | 2.30 | 0 | 0 | 0 | |
15/08/2008 |
2.24
|
9,170 | 2.18 | 2.24 | 2.24 | 0 | 0 | 0 | |
14/08/2008 |
2.18
|
8,680 | 2.12 | 2.18 | 2.12 | 0 | 0 | 0 | |
13/08/2008 |
2.12
|
10,120 | 2.18 | 2.18 | 2.12 | 20 | 0 | 0 | |
12/08/2008 |
2.18
|
4,510 | 2.24 | 2.29 | 2.18 | 200 | 0 | 0 | |
11/08/2008 |
2.24
|
7,660 | 2.19 | 2.25 | 2.22 | 0 | 0 | 0 | |
08/08/2008 |
2.19
|
6,360 | 2.13 | 2.19 | 2.07 | 2,500 | 0 | 0 | |
07/08/2008 |
2.13
|
4,190 | 2.08 | 2.14 | 2.08 | 0 | 0 | 0 | |
06/08/2008 |
2.08
|
610 | 2.03 | 2.08 | 1.98 | 0 | 0 | 0 | |
05/08/2008 |
2.03
|
300 | 2.05 | 2.06 | 2.00 | 20 | 0 | 0 | |
04/08/2008 |
2.05
|
2,630 | 2.10 | 2.10 | 2.04 | 20 | 0 | 0 | |
01/08/2008 |
2.10
|
27,610 | 2.04 | 2.10 | 1.99 | 0 | 0 | 0 | |
31/07/2008 |
2.04
|
1,370 | 2.10 | 2.10 | 2.04 | 200 | 0 | 0 | |
30/07/2008 |
2.10
|
10,000 | 2.04 | 2.10 | 2.08 | 0 | 0 | 0 | |
29/07/2008 |
2.04
|
5,290 | 1.99 | 2.04 | 2.04 | 0 | 0 | 0 | |
28/07/2008 |
1.99
|
11,190 | 1.93 | 1.99 | 1.87 | 0 | 0 | 0 | |
25/07/2008 |
1.93
|
3,600 | 1.99 | 1.99 | 1.93 | 1,100 | 0 | 0 | |
24/07/2008 |
1.99
|
2,300 | 2.04 | 2.04 | 1.99 | 0 | 0 | 0 | |
23/07/2008 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
22/07/2008 |
2.04
|
100 | 2.10 | 2.10 | 2.04 | 0 | 0 | 0 | |
21/07/2008 |
2.10
|
1,300 | 2.16 | 2.16 | 2.10 | 0 | 0 | 0 | |
18/07/2008 |
2.16
|
4,650 | 2.22 | 2.22 | 2.16 | 0 | 0 | 0 | |
17/07/2008 |
2.22
|
21,920 | 2.29 | 2.29 | 2.22 | 2,000 | 0 | 0 | |
16/07/2008 |
2.29
|
13,940 | 2.35 | 2.36 | 2.29 | 1,010 | 0 | 0 | |
15/07/2008 |
2.35
|
21,670 | 2.29 | 2.35 | 2.31 | 0 | 0 | 0 | |
14/07/2008 |
2.29
|
23,360 | 2.23 | 2.29 | 2.28 | 3,010 | 0 | 0 | |
11/07/2008 |
2.23
|
24,010 | 2.17 | 2.23 | 2.17 | 0 | 0 | 0 | |
10/07/2008 |
2.17
|
13,720 | 2.11 | 2.17 | 2.16 | 10,020 | 0 | 0 | |
09/07/2008 |
2.11
|
9,570 | 2.17 | 2.22 | 2.11 | 7,120 | 0 | 0 | |
08/07/2008 |
2.17
|
20 | 2.23 | 2.23 | 2.17 | 10 | 0 | 0 | |
07/07/2008 |
2.23
|
5,430 | 2.30 | 2.30 | 2.23 | 10 | 0 | 0 | |
04/07/2008 |
2.30
|
19,080 | 2.24 | 2.30 | 2.22 | 10 | 1,600 | 0 | |
03/07/2008 |
2.24
|
4,670 | 2.18 | 2.24 | 2.22 | 0 | 0 | 0 | |
02/07/2008 |
2.18
|
4,680 | 2.12 | 2.18 | 2.12 | 0 | 0 | 0 | |
01/07/2008 |
2.12
|
22,830 | 2.06 | 2.12 | 2.01 | 0 | 0 | 0 | |
30/06/2008 |
2.06
|
340 | 2.12 | 2.15 | 2.06 | 0 | 0 | 0 | |
27/06/2008 |
2.12
|
2,850 | 2.09 | 2.15 | 2.03 | 1,000 | 0 | 0 | |
26/06/2008 |
2.09
|
4,950 | 2.15 | 2.15 | 2.09 | 2,520 | 0 | 0 | |
25/06/2008 |
2.15
|
4,500 | 2.09 | 2.15 | 2.15 | 20 | 0 | 0 | |
24/06/2008 |
2.09
|
3,940 | 2.03 | 2.09 | 2.00 | 2,100 | 0 | 0 | |
23/06/2008 |
2.03
|
4,570 | 2.09 | 2.09 | 2.03 | 20 | 0 | 0 | |
20/06/2008 |
2.09
|
3,800 | 2.15 | 2.15 | 2.09 | 3,200 | 0 | 0 | |
19/06/2008 |
2.15
|
70 | 2.21 | 2.21 | 2.15 | 20 | 0 | 0 | |
18/06/2008 |
2.21
|
5,110 | 2.25 | 2.29 | 2.21 | 30 | 0 | 0 | |
17/06/2008 |
2.25
|
3,010 | 2.21 | 2.25 | 2.25 | 0 | 0 | 0 | |
16/06/2008 |
2.21
|
19,330 | 2.17 | 2.21 | 2.21 | 0 | 0 | 0 | |
13/06/2008 |
2.17
|
4,730 | 2.13 | 2.17 | 2.17 | 100 | 0 | 0 | |
12/06/2008 |
2.13
|
110 | 2.09 | 2.13 | 2.05 | 0 | 0 | 0 | |
11/06/2008 |
2.09
|
2,140 | 2.05 | 2.09 | 2.02 | 0 | 0 | 0 | |
10/06/2008 |
2.05
|
190 | 2.09 | 2.09 | 2.05 | 0 | 0 | 0 | |
09/06/2008 |
2.09
|
10 | 2.13 | 2.13 | 2.09 | 0 | 0 | 0 | |
06/06/2008 |
2.13
|
160 | 2.17 | 2.17 | 2.13 | 0 | 0 | 0 | |
05/06/2008 |
2.17
|
130 | 2.21 | 2.21 | 2.17 | 0 | 0 | 0 | |
04/06/2008 |
2.21
|
140 | 2.25 | 2.25 | 2.21 | 20 | 0 | 0 | |
03/06/2008 |
2.25
|
10 | 2.29 | 2.29 | 2.25 | 0 | 0 | 0 | |
02/06/2008 |
2.29
|
350 | 2.32 | 2.32 | 2.29 | 50 | 0 | 0 | |
30/05/2008 |
2.32
|
1,050 | 2.36 | 2.36 | 2.32 | 0 | 1,000 | 0 | |
29/05/2008 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
28/05/2008 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
27/05/2008 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
26/05/2008 |
2.36
|
1,000 | 2.41 | 2.41 | 2.36 | 0 | 0 | 0 | |
23/05/2008 |
2.41
|
13,000 | 2.46 | 2.46 | 2.41 | 0 | 0 | 0 | |
22/05/2008 |
2.46
|
4,710 | 2.51 | 2.51 | 2.46 | 10 | 0 | 0 | |
21/05/2008 |
2.51
|
8,220 | 2.56 | 2.56 | 2.51 | 0 | 0 | 0 | |
20/05/2008 |
2.56
|
1,250 | 2.60 | 2.60 | 2.56 | 0 | 0 | 0 | |
19/05/2008 |
2.60
|
2,350 | 2.58 | 2.60 | 2.57 | 0 | 0 | 0 | |
16/05/2008 |
2.58
|
660 | 2.54 | 2.58 | 2.49 | 0 | 0 | 0 | |
15/05/2008 |
2.54
|
2,060 | 2.58 | 2.58 | 2.54 | 0 | 0 | 0 | |
14/05/2008 |
2.58
|
4,200 | 2.63 | 2.63 | 2.58 | 0 | 0 | 0 | |
13/05/2008 |
2.63
|
2,630 | 2.68 | 2.68 | 2.63 | 0 | 0 | 0 | |
12/05/2008 |
2.68
|
590 | 2.73 | 2.73 | 2.68 | 0 | 0 | 0 | |
09/05/2008 |
2.73
|
10,970 | 2.68 | 2.73 | 2.63 | 0 | 0 | 0 | |
08/05/2008 |
2.68
|
8,010 | 2.73 | 2.73 | 2.68 | 0 | 0 | 0 | |
07/05/2008 |
2.73
|
6,910 | 2.78 | 2.78 | 2.73 | 0 | 0 | 0 | |
06/05/2008 |
2.78
|
1,550 | 2.83 | 2.83 | 2.78 | 0 | 0 | 0 | |
05/05/2008 |
2.83
|
9,030 | 2.87 | 2.87 | 2.83 | 10 | 0 | 0 | |
29/04/2008 |
2.87
|
7,650 | 2.83 | 2.87 | 2.79 | 0 | 0 | 0 | |
28/04/2008 |
2.83
|
11,680 | 2.87 | 2.89 | 2.83 | 0 | 0 | 0 | |
25/04/2008 |
2.87
|
1,960 | 2.93 | 2.93 | 2.87 | 0 | 0 | 0 | |
24/04/2008 |
2.93
|
790 | 2.99 | 2.99 | 2.93 | 0 | 0 | 0 | |
23/04/2008: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
23/04/2008 |
2.99
|
1,820 | 3.05 | 3.05 | 2.99 | 500 | 0 | 0 | |
22/04/2008 |
3.05
|
19,850 | 2.99 | 3.05 | 2.99 | 100 | 0 | 0 | |
21/04/2008 |
2.99
|
11,670 | 2.94 | 2.99 | 2.98 | 0 | 0 | 0 | |
18/04/2008 |
2.94
|
23,710 | 2.88 | 2.94 | 2.90 | 0 | 0 | 0 | |
17/04/2008 |
2.88
|
21,780 | 2.83 | 2.88 | 2.78 | 0 | 3,000 | 0 | |
16/04/2008 |
2.83
|
3,110 | 2.88 | 2.88 | 2.83 | 0 | 0 | 0 | |
11/04/2008 |
2.88
|
100 | 2.94 | 2.94 | 2.88 | 0 | 0 | 0 | |
10/04/2008 |
2.94
|
12,510 | 2.99 | 2.99 | 2.94 | 0 | 6,000 | 0 | |
09/04/2008 |
2.99
|
1,730 | 3.05 | 3.05 | 2.99 | 400 | 0 | 0 |