| 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 |
11.10
11.10
11.10
|
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
11.10
11.10
11.10
|
|
3 tháng
(2024-06-20) |
0.30 | 2.78% | 886,500 | -14 | -0.0 |
10.80
11.10
11.10
|
|
6 tháng
(2024-03-22) |
1.67 | 17.77% | 19,954,000 | -4,014 | -0.0 |
9.33
11.60
11.10
|
|
12 tháng
(2023-09-25) |
4.01 | 56.48% | 34,594,300 | -264,264 | -2.3 |
6.12
11.60
11.10
|
|
24 tháng
(2022-09-29) |
1.97 | 21.52% | 107,149,190 | -282,264 | -2.4 |
3.50
11.60
11.10
|
|
36 tháng
(2021-10-04) |
-7.30 | -39.67% | 187,800,810 | -1,138,464 | -13.5 |
3.50
18.40
11.10
|
|
60 tháng
(2019-10-15) |
7.26 | 188.69% | 223,070,448 | -933,389 | -14.8 |
3.31
18.40
11.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2008 |
4.42
|
20,200 | 4.85 | 4.85 | 4.42 | 0 | 0 | 0 | |
| 10/09/2008 |
4.85
|
11,700 | 4.73 | 4.85 | 4.52 | 0 | 0 | 0 | |
| 09/09/2008 |
4.73
|
35,600 | 4.63 | 4.89 | 4.62 | 0 | 7,400 | 0 | |
| 08/09/2008 |
4.63
|
21,500 | 4.97 | 4.97 | 4.63 | 0 | 0 | 0 | |
| 05/09/2008 |
4.97
|
66,900 | 5.16 | 5.16 | 4.97 | 0 | 10,000 | 0 | |
| 04/09/2008 |
5.16
|
57,200 | 5.46 | 5.84 | 5.09 | 0 | 20,000 | 0 | |
| 03/09/2008 |
5.46
|
89,100 | 5.21 | 5.46 | 5.45 | 0 | 35,000 | 0 | |
| 29/08/2008 |
5.21
|
100,200 | 5.17 | 5.21 | 4.82 | 0 | 0 | 0 | |
| 28/08/2008 |
5.17
|
22,500 | 4.97 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 27/08/2008 |
4.97
|
152,100 | 5.27 | 5.63 | 4.97 | 100 | 30,000 | 0 | |
| 26/08/2008 |
5.27
|
29,100 | 4.93 | 5.27 | 5.27 | 0 | 20,000 | 0 | |
| 25/08/2008 |
4.93
|
114,300 | 4.64 | 4.93 | 4.91 | 0 | 60,000 | 0 | |
| 22/08/2008 |
4.64
|
34,000 | 4.57 | 4.75 | 4.48 | 0 | 0 | 0 | |
| 21/08/2008 |
4.57
|
46,500 | 4.18 | 4.57 | 4.05 | 0 | 25,000 | 0 | |
| 20/08/2008: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 20/08/2008 |
4.18
|
57,700 | 4.52 | 4.52 | 4.18 | 0 | 10,000 | 0 | |
| 19/08/2008 |
4.52
|
61,500 | 4.58 | 4.58 | 4.46 | 0 | 0 | 0 | |
| 18/08/2008 |
4.58
|
50,700 | 4.75 | 5.08 | 4.57 | 0 | 0 | 0 | |
| 15/08/2008 |
4.75
|
51,600 | 4.58 | 4.75 | 4.75 | 0 | 10,000 | 0 | |
| 14/08/2008 |
4.58
|
85,400 | 4.41 | 4.58 | 4.58 | 0 | 60,000 | 0 | |
| 13/08/2008 |
4.41
|
64,800 | 4.25 | 4.41 | 4.26 | 0 | 20,000 | 0 | |
| 12/08/2008 |
4.25
|
45,800 | 4.10 | 4.25 | 4.20 | 200 | 30,000 | 0 | |
| 11/08/2008 |
4.10
|
27,300 | 3.98 | 4.10 | 4.08 | 0 | 20,000 | 0 | |
| 08/08/2008 |
3.98
|
7,700 | 3.87 | 3.99 | 3.92 | 0 | 0 | 0 | |
| 07/08/2008 |
3.87
|
13,600 | 3.94 | 4.01 | 3.87 | 0 | 10,300 | 0 | |
| 06/08/2008 |
3.94
|
10,100 | 3.73 | 3.94 | 3.80 | 0 | 5,000 | 0 | |
| 05/08/2008 |
3.73
|
9,600 | 3.89 | 4.04 | 3.73 | 0 | 0 | 0 | |
| 04/08/2008 |
3.89
|
24,100 | 3.83 | 3.89 | 3.87 | 0 | 0 | 0 | |
| 01/08/2008 |
3.83
|
8,300 | 3.76 | 3.83 | 3.58 | 0 | 0 | 0 | |
| 31/07/2008 |
3.76
|
11,100 | 3.80 | 3.80 | 3.66 | 0 | 0 | 0 | |
| 30/07/2008 |
3.80
|
6,500 | 3.90 | 3.93 | 3.79 | 0 | 0 | 0 | |
| 29/07/2008 |
3.90
|
12,900 | 3.91 | 4.04 | 3.84 | 0 | 0 | 0 | |
| 28/07/2008 |
3.91
|
28,500 | 4.06 | 4.06 | 3.91 | 0 | 0 | 0 | |
| 25/07/2008 |
4.06
|
300 | 4.23 | 4.23 | 4.06 | 0 | 0 | 0 | |
| 24/07/2008 |
4.23
|
2,000 | 4.40 | 4.40 | 4.23 | 100 | 0 | 0 | |
| 23/07/2008 |
4.40
|
100 | 4.58 | 4.58 | 4.40 | 0 | 0 | 0 | |
| 22/07/2008 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 21/07/2008 |
4.58
|
300 | 4.70 | 4.70 | 4.58 | 0 | 0 | 0 | |
| 18/07/2008 |
4.70
|
6,300 | 4.89 | 4.89 | 4.70 | 0 | 0 | 0 | |
| 17/07/2008 |
4.89
|
34,300 | 4.78 | 4.89 | 4.75 | 0 | 0 | 0 | |
| 16/07/2008 |
4.78
|
32,600 | 4.60 | 4.78 | 4.43 | 300 | 0 | 0 | |
| 15/07/2008 |
4.60
|
9,600 | 4.44 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 14/07/2008 |
4.44
|
16,100 | 4.30 | 4.44 | 4.32 | 0 | 0 | 0 | |
| 11/07/2008 |
4.30
|
27,900 | 4.14 | 4.30 | 4.23 | 0 | 0 | 0 | |
| 10/07/2008 |
4.14
|
15,800 | 4.04 | 4.17 | 4.08 | 0 | 0 | 0 | |
| 09/07/2008 |
4.04
|
7,200 | 4.11 | 4.11 | 3.98 | 0 | 0 | 0 | |
| 08/07/2008 |
4.11
|
17,300 | 3.81 | 4.14 | 3.84 | 0 | 0 | 0 | |
| 07/07/2008 |
3.81
|
30,100 | 3.97 | 4.12 | 3.81 | 100 | 0 | 0 | |
| 04/07/2008 |
3.97
|
5,000 | 3.81 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 03/07/2008 |
3.81
|
5,800 | 3.67 | 3.81 | 3.80 | 0 | 0 | 0 | |
| 02/07/2008 |
3.67
|
16,200 | 3.54 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 01/07/2008 |
3.54
|
7,400 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 | |
| 30/06/2008 |
3.58
|
11,700 | 3.60 | 3.60 | 3.36 | 0 | 0 | 0 | |
| 27/06/2008 |
3.60
|
14,700 | 3.52 | 3.60 | 3.35 | 0 | 0 | 0 | |
| 26/06/2008 |
3.52
|
28,500 | 3.52 | 4.70 | 3.05 | 0 | 0 | 0 | |