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) |
-1 | -5.52% | 15,700 | 0 | 0 |
17.10
18.20
17.10
|
2 tháng
(2024-07-22) |
-0.20 | -1.16% | 50,300 | 0 | 0 |
17
18.20
17.10
|
3 tháng
(2024-06-21) |
-0.10 | -0.58% | 93,100 | 0 | 0 |
17
18.20
17.10
|
6 tháng
(2024-03-25) |
0.10 | 0.59% | 350,400 | -4,900 | -0.1 |
17
18.30
17.10
|
12 tháng
(2023-09-25) |
-1.45 | -7.84% | 904,300 | -222,800 | -4.6 |
17
19.67
17.10
|
24 tháng
(2022-09-30) |
0.76 | 4.68% | 959,165 | -222,800 | -4.6 |
13.37
21.54
17.10
|
36 tháng
(2021-10-05) |
1.35 | 8.56% | 1,610,383 | -212,100 | -4.4 |
13.37
25.33
17.10
|
60 tháng
(2019-10-16) |
7.79 | 83.76% | 2,510,760 | -213,500 | -4.4 |
8.48
25.33
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2008 |
4.23
|
1,300 | 4.53 | 4.53 | 4.23 | 0 | 0 | 0 | |
11/09/2008 |
4.53
|
3,700 | 4.85 | 4.85 | 4.53 | 0 | 0 | 0 | |
10/09/2008 |
4.85
|
23,700 | 4.93 | 4.93 | 4.85 | 0 | 0 | 0 | |
09/09/2008 |
4.93
|
20,600 | 5.48 | 5.48 | 4.93 | 0 | 0 | 0 | |
08/09/2008 |
5.48
|
94,800 | 5.18 | 5.53 | 4.83 | 0 | 0 | 0 | |
05/09/2008 |
5.18
|
10,100 | 4.85 | 5.18 | 5.18 | 0 | 0 | 0 | |
04/09/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
04/09/2008 |
4.85
|
25,400 | 4.56 | 4.85 | 4.83 | 0 | 0 | 0 | |
03/09/2008 |
4.56
|
200 | 4.31 | 4.56 | 4.56 | 0 | 0 | 0 | |
29/08/2008 |
4.31
|
42,800 | 4.05 | 4.31 | 4.05 | 0 | 0 | 0 | |
28/08/2008 |
4.05
|
73,400 | 3.88 | 4.12 | 3.74 | 0 | 0 | 0 | |
27/08/2008 |
3.88
|
51,700 | 3.64 | 3.88 | 3.40 | 0 | 0 | 0 | |
26/08/2008 |
3.64
|
5,900 | 3.42 | 3.64 | 3.64 | 0 | 0 | 0 | |
25/08/2008 |
3.42
|
8,100 | 3.28 | 3.42 | 3.42 | 0 | 0 | 0 | |
22/08/2008 |
3.28
|
37,900 | 3.30 | 3.30 | 3.09 | 0 | 0 | 0 | |
21/08/2008 |
3.30
|
14,100 | 3.06 | 3.30 | 2.92 | 0 | 0 | 0 | |
20/08/2008 |
3.06
|
5,200 | 3.25 | 3.25 | 3.06 | 0 | 0 | 0 | |
19/08/2008 |
3.25
|
4,500 | 3.42 | 3.59 | 3.25 | 0 | 0 | 0 | |
18/08/2008 |
3.42
|
22,300 | 3.21 | 3.42 | 3.33 | 0 | 0 | 0 | |
15/08/2008 |
3.21
|
14,000 | 3.09 | 3.21 | 3.21 | 0 | 0 | 0 | |
14/08/2008 |
3.09
|
7,600 | 3.01 | 3.09 | 3.09 | 0 | 0 | 0 | |
13/08/2008 |
3.01
|
4,900 | 2.92 | 3.01 | 2.96 | 0 | 0 | 0 | |
12/08/2008 |
2.92
|
5,600 | 2.82 | 2.92 | 2.89 | 0 | 0 | 0 | |
11/08/2008 |
2.82
|
100 | 2.77 | 2.82 | 2.82 | 0 | 0 | 0 | |
08/08/2008 |
2.77
|
5,600 | 2.89 | 2.89 | 2.65 | 0 | 0 | 0 | |
07/08/2008 |
2.89
|
1,300 | 2.80 | 2.89 | 2.70 | 0 | 0 | 0 | |
06/08/2008 |
2.80
|
200 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
05/08/2008 |
2.80
|
600 | 2.89 | 2.89 | 2.80 | 0 | 0 | 0 | |
04/08/2008 |
2.89
|
1,100 | 3.21 | 3.21 | 2.89 | 0 | 0 | 0 | |
01/08/2008 |
3.21
|
1,400 | 3.09 | 3.21 | 2.96 | 0 | 0 | 0 | |
31/07/2008 |
3.09
|
1,000 | 3.21 | 3.21 | 3.09 | 0 | 0 | 0 | |
30/07/2008 |
3.21
|
1,200 | 3.33 | 3.33 | 3.21 | 0 | 0 | 0 | |
29/07/2008 |
3.33
|
300 | 3.45 | 3.45 | 3.33 | 0 | 0 | 0 | |
28/07/2008 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
25/07/2008 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
24/07/2008 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
23/07/2008 |
3.45
|
1,100 | 3.57 | 3.57 | 3.45 | 0 | 0 | 0 | |
22/07/2008 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
21/07/2008 |
3.57
|
0 | 3.62 | 3.57 | 3.57 | 0 | 0 | 0 | |
18/07/2008 |
3.62
|
2,900 | 3.62 | 3.76 | 3.47 | 0 | 0 | 0 | |
17/07/2008 |
3.62
|
3,700 | 3.45 | 3.62 | 3.52 | 100 | 0 | 0 | |
16/07/2008 |
3.45
|
8,700 | 3.40 | 3.52 | 3.40 | 0 | 0 | 0 | |
15/07/2008 |
3.40
|
7,200 | 3.28 | 3.40 | 3.40 | 0 | 0 | 0 | |
14/07/2008 |
3.28
|
2,900 | 3.21 | 3.28 | 3.28 | 0 | 0 | 0 | |
11/07/2008 |
3.21
|
3,500 | 3.18 | 3.21 | 2.96 | 0 | 0 | 0 | |
10/07/2008 |
3.18
|
12,800 | 3.13 | 3.23 | 3.01 | 0 | 0 | 0 | |
09/07/2008 |
3.13
|
3,700 | 3.25 | 3.25 | 3.13 | 0 | 0 | 0 | |
08/07/2008 |
3.25
|
3,300 | 3.37 | 3.37 | 3.25 | 0 | 0 | 0 | |
07/07/2008 |
3.37
|
2,100 | 3.25 | 3.37 | 3.37 | 0 | 0 | 0 | |
04/07/2008 |
3.25
|
5,900 | 3.13 | 3.25 | 3.23 | 0 | 0 | 0 | |
03/07/2008 |
3.13
|
5,100 | 3.06 | 3.13 | 3.11 | 0 | 0 | 0 | |
02/07/2008 |
3.06
|
6,100 | 2.99 | 3.06 | 2.89 | 0 | 0 | 0 | |
01/07/2008 |
2.99
|
2,300 | 2.89 | 2.99 | 2.89 | 0 | 0 | 0 | |
30/06/2008 |
2.89
|
1,100 | 2.99 | 2.99 | 2.89 | 0 | 0 | 0 | |
27/06/2008 |
2.99
|
3,600 | 3.11 | 3.11 | 2.99 | 0 | 0 | 0 | |
26/06/2008 |
3.11
|
1,000 | 3.25 | 3.25 | 3.11 | 0 | 0 | 0 | |
25/06/2008 |
3.25
|
2,600 | 3.18 | 3.37 | 3.13 | 0 | 0 | 0 | |
24/06/2008 |
3.18
|
3,100 | 3.30 | 3.37 | 3.18 | 100 | 0 | 0 | |
23/06/2008 |
3.30
|
900 | 3.42 | 3.42 | 3.30 | 0 | 0 | 0 | |
20/06/2008 |
3.42
|
100 | 3.54 | 3.54 | 3.42 | 0 | 0 | 0 | |
19/06/2008 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
18/06/2008 |
3.54
|
600 | 3.45 | 3.54 | 3.54 | 0 | 0 | 0 | |
17/06/2008 |
3.45
|
100 | 3.35 | 3.45 | 3.45 | 0 | 0 | 0 | |
16/06/2008 |
3.35
|
100 | 3.25 | 3.35 | 3.35 | 0 | 0 | 0 | |
13/06/2008 |
3.25
|
2,900 | 3.18 | 3.25 | 3.25 | 0 | 0 | 0 | |
12/06/2008 |
3.18
|
200 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
11/06/2008 |
3.18
|
2,400 | 3.11 | 3.18 | 3.04 | 0 | 0 | 0 | |
10/06/2008 |
3.11
|
3,500 | 3.18 | 3.18 | 3.11 | 0 | 0 | 0 | |
09/06/2008 |
3.18
|
100 | 3.28 | 3.28 | 3.18 | 0 | 0 | 0 | |
06/06/2008 |
3.28
|
200 | 3.33 | 3.33 | 3.28 | 0 | 0 | 0 | |
05/06/2008 |
3.33
|
2,100 | 3.23 | 3.33 | 3.13 | 0 | 0 | 0 | |
04/06/2008 |
3.23
|
300 | 3.33 | 3.33 | 3.23 | 0 | 0 | 0 | |
03/06/2008 |
3.33
|
1,000 | 3.42 | 3.42 | 3.33 | 0 | 0 | 0 | |
02/06/2008 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
30/05/2008 |
3.42
|
1,400 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 | |
29/05/2008 |
3.50
|
2,400 | 3.45 | 3.50 | 3.45 | 0 | 0 | 0 | |
28/05/2008 |
3.45
|
1,300 | 3.50 | 3.64 | 3.45 | 0 | 0 | 0 | |
27/05/2008 |
3.50
|
3,700 | 3.54 | 3.64 | 3.47 | 0 | 0 | 0 | |
26/05/2008 |
3.54
|
500 | 3.37 | 3.54 | 3.54 | 0 | 0 | 0 | |
23/05/2008 |
3.37
|
600 | 3.47 | 3.57 | 3.37 | 0 | 0 | 0 | |
22/05/2008 |
3.47
|
1,700 | 3.57 | 3.57 | 3.47 | 0 | 0 | 0 | |
21/05/2008 |
3.57
|
2,100 | 3.66 | 3.66 | 3.57 | 0 | 0 | 0 | |
20/05/2008 |
3.66
|
2,500 | 3.69 | 3.69 | 3.66 | 0 | 0 | 0 | |
19/05/2008 |
3.69
|
1,100 | 3.78 | 3.86 | 3.69 | 0 | 0 | 0 | |
16/05/2008 |
3.78
|
6,100 | 3.88 | 3.88 | 3.78 | 0 | 0 | 0 | |
15/05/2008 |
3.88
|
1,000 | 3.98 | 3.98 | 3.88 | 0 | 0 | 0 | |
14/05/2008 |
3.98
|
1,000 | 4.10 | 4.10 | 3.98 | 0 | 0 | 0 | |
13/05/2008 |
4.10
|
100 | 4.22 | 4.22 | 4.10 | 0 | 0 | 0 | |
12/05/2008 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
09/05/2008 |
4.22
|
1,100 | 4.34 | 4.34 | 4.22 | 0 | 0 | 0 | |
08/05/2008 |
4.34
|
1,300 | 4.46 | 4.46 | 4.34 | 0 | 0 | 0 | |
07/05/2008 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
06/05/2008 |
4.46
|
200 | 4.58 | 4.58 | 4.46 | 0 | 0 | 0 | |
05/05/2008 |
4.58
|
300 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
29/04/2008 |
4.58
|
6,600 | 4.68 | 4.68 | 4.56 | 0 | 0 | 0 | |
28/04/2008 |
4.68
|
1,500 | 5.04 | 5.04 | 4.68 | 0 | 0 | 0 | |
25/04/2008 |
5.04
|
800 | 4.92 | 5.04 | 4.77 | 0 | 0 | 0 | |
24/04/2008 |
4.92
|
2,600 | 5.06 | 5.06 | 4.92 | 0 | 0 | 0 | |
23/04/2008 |
5.06
|
1,300 | 5.13 | 5.13 | 5.06 | 0 | 0 | 0 | |
22/04/2008 |
5.13
|
1,400 | 5.25 | 5.25 | 5.13 | 0 | 0 | 0 | |
21/04/2008 |
5.25
|
2,500 | 5.16 | 5.30 | 5.25 | 0 | 0 | 0 |