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) |
-0.19 | -2.84% | 23,900 | 0 | 0 |
6.30
6.69
6.50
|
2 tháng
(2024-07-22) |
0.02 | 0.31% | 63,200 | 0 | 0 |
6.20
6.79
6.50
|
3 tháng
(2024-06-20) |
0.50 | 8.33% | 312,000 | -4,900 | -0.0 |
6
6.79
6.50
|
6 tháng
(2024-03-22) |
0.74 | 12.85% | 591,600 | -5,000 | -0.0 |
5.30
6.79
6.50
|
12 tháng
(2023-09-25) |
0.90 | 16.07% | 3,283,000 | -3,800 | -0.0 |
5.20
6.79
6.50
|
24 tháng
(2022-09-29) |
-3.20 | -32.99% | 4,879,300 | -124,300 | -0.6 |
5.09
10.10
6.50
|
36 tháng
(2021-10-04) |
-2.71 | -29.46% | 6,171,000 | 8,896 | 1.8 |
5.09
11.20
6.50
|
60 tháng
(2019-10-15) |
-0.32 | -4.65% | 7,095,230 | 3,936 | 1.8 |
5.09
11.20
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2008 |
4.24
|
1,920 | 4.06 | 4.24 | 4.24 | 0 | 0 | 0 | |
04/09/2008 |
4.06
|
60 | 3.88 | 4.06 | 4.06 | 0 | 0 | 0 | |
03/09/2008 |
3.88
|
2,040 | 3.69 | 3.88 | 3.88 | 0 | 0 | 0 | |
29/08/2008 |
3.69
|
277,520 | 3.53 | 3.69 | 3.56 | 0 | 0 | 0 | |
28/08/2008 |
3.53
|
24,210 | 3.37 | 3.53 | 3.53 | 0 | 0 | 0 | |
27/08/2008 |
3.37
|
12,110 | 3.22 | 3.37 | 3.37 | 0 | 0 | 0 | |
26/08/2008 |
3.22
|
50 | 3.08 | 3.22 | 3.22 | 0 | 0 | 0 | |
25/08/2008 |
3.08
|
40 | 2.95 | 3.08 | 3.08 | 0 | 0 | 0 | |
22/08/2008 |
2.95
|
4,040 | 2.82 | 2.95 | 2.95 | 0 | 0 | 0 | |
21/08/2008 |
2.82
|
1,100 | 2.69 | 2.82 | 2.82 | 0 | 0 | 0 | |
20/08/2008 |
2.69
|
170 | 2.58 | 2.69 | 2.69 | 0 | 0 | 0 | |
19/08/2008 |
2.58
|
210 | 2.48 | 2.58 | 2.58 | 0 | 0 | 0 | |
18/08/2008 |
2.48
|
10 | 2.37 | 2.48 | 2.48 | 0 | 0 | 0 | |
15/08/2008: Cổ tức tiền mặt tỉ lệ: 11% Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
15/08/2008 |
2.37
|
500 | 2.25 | 2.37 | 2.37 | 0 | 0 | 0 | |
14/08/2008 |
2.25
|
115,980 | 2.19 | 2.25 | 2.25 | 0 | 0 | 0 | |
13/08/2008 |
2.19
|
22,860 | 2.13 | 2.19 | 2.19 | 0 | 0 | 0 | |
12/08/2008 |
2.13
|
12,380 | 2.07 | 2.13 | 2.13 | 0 | 0 | 0 | |
11/08/2008 |
2.07
|
24,540 | 2.02 | 2.07 | 2.07 | 0 | 0 | 0 | |
08/08/2008 |
2.02
|
88,750 | 1.98 | 2.02 | 1.97 | 200 | 0 | 0 | |
07/08/2008 |
1.98
|
75,890 | 1.93 | 1.98 | 1.93 | 0 | 0 | 0 | |
06/08/2008 |
1.93
|
66,170 | 1.88 | 1.93 | 1.88 | 0 | 0 | 0 | |
05/08/2008 |
1.88
|
34,380 | 1.93 | 1.93 | 1.88 | 0 | 0 | 0 | |
04/08/2008 |
1.93
|
58,430 | 1.88 | 1.93 | 1.91 | 0 | 0 | 0 | |
01/08/2008 |
1.88
|
10,730 | 1.83 | 1.88 | 1.88 | 0 | 0 | 0 | |
31/07/2008 |
1.83
|
40,750 | 1.78 | 1.83 | 1.76 | 0 | 0 | 0 | |
30/07/2008 |
1.78
|
94,100 | 1.81 | 1.85 | 1.76 | 0 | 0 | 0 | |
29/07/2008 |
1.81
|
18,320 | 1.76 | 1.81 | 1.81 | 0 | 0 | 0 | |
28/07/2008 |
1.76
|
90,340 | 1.71 | 1.76 | 1.72 | 0 | 24,030 | 0 | |
25/07/2008 |
1.71
|
20 | 1.76 | 1.76 | 1.71 | 0 | 0 | 0 | |
24/07/2008 |
1.76
|
10 | 1.81 | 1.81 | 1.76 | 0 | 0 | 0 | |
23/07/2008 |
1.81
|
110 | 1.86 | 1.86 | 1.81 | 0 | 0 | 0 | |
22/07/2008 |
1.86
|
20 | 1.91 | 1.91 | 1.86 | 0 | 0 | 0 | |
21/07/2008 |
1.91
|
1,200 | 1.96 | 1.96 | 1.91 | 0 | 0 | 0 | |
18/07/2008 |
1.96
|
2,130 | 2.01 | 2.01 | 1.96 | 0 | 0 | 0 | |
17/07/2008 |
2.01
|
76,860 | 2.07 | 2.09 | 2.01 | 0 | 0 | 0 | |
16/07/2008 |
2.07
|
62,000 | 2.04 | 2.08 | 1.99 | 0 | 0 | 0 | |
15/07/2008 |
2.04
|
17,630 | 1.99 | 2.04 | 2.04 | 0 | 0 | 0 | |
14/07/2008 |
1.99
|
33,500 | 1.94 | 1.99 | 1.99 | 0 | 0 | 0 | |
11/07/2008 |
1.94
|
87,410 | 1.89 | 1.94 | 1.87 | 0 | 29,000 | 0 | |
10/07/2008 |
1.89
|
61,650 | 1.85 | 1.89 | 1.80 | 0 | 0 | 0 | |
09/07/2008 |
1.85
|
46,870 | 1.80 | 1.85 | 1.77 | 0 | 0 | 0 | |
08/07/2008 |
1.80
|
41,390 | 1.78 | 1.80 | 1.73 | 0 | 0 | 0 | |
07/07/2008 |
1.78
|
108,500 | 1.83 | 1.88 | 1.78 | 47,000 | 0 | 0 | |
04/07/2008 |
1.83
|
12,800 | 1.78 | 1.83 | 1.83 | 6,030 | 0 | 0 | |
03/07/2008 |
1.78
|
25,910 | 1.73 | 1.78 | 1.75 | 0 | 0 | 0 | |
02/07/2008 |
1.73
|
33,070 | 1.68 | 1.73 | 1.68 | 90 | 0 | 0 | |
01/07/2008 |
1.68
|
47,590 | 1.65 | 1.68 | 1.65 | 0 | 0 | 0 | |
30/06/2008 |
1.65
|
11,530 | 1.62 | 1.65 | 1.61 | 0 | 0 | 0 | |
27/06/2008 |
1.62
|
16,940 | 1.59 | 1.62 | 1.61 | 0 | 0 | 0 | |
26/06/2008 |
1.59
|
38,050 | 1.62 | 1.65 | 1.59 | 100 | 0 | 0 | |
25/06/2008 |
1.62
|
28,800 | 1.59 | 1.62 | 1.62 | 0 | 0 | 0 | |
24/06/2008 |
1.59
|
27,440 | 1.61 | 1.61 | 1.57 | 100 | 0 | 0 | |
23/06/2008 |
1.61
|
42,310 | 1.61 | 1.65 | 1.57 | 0 | 0 | 0 | |
20/06/2008 |
1.61
|
1,280 | 1.66 | 1.66 | 1.61 | 0 | 0 | 0 | |
19/06/2008 |
1.66
|
65,700 | 1.71 | 1.72 | 1.66 | 0 | 0 | 0 | |
18/06/2008 |
1.71
|
56,600 | 1.73 | 1.76 | 1.71 | 500 | 0 | 0 | |
17/06/2008 |
1.73
|
5,000 | 1.71 | 1.73 | 1.73 | 0 | 0 | 0 | |
16/06/2008 |
1.71
|
6,500 | 1.68 | 1.71 | 1.71 | 0 | 0 | 0 | |
13/06/2008 |
1.68
|
10,440 | 1.66 | 1.68 | 1.67 | 100 | 0 | 0 | |
12/06/2008 |
1.66
|
39,410 | 1.63 | 1.66 | 1.62 | 0 | 0 | 0 | |
11/06/2008 |
1.63
|
60,660 | 1.66 | 1.68 | 1.63 | 0 | 0 | 0 | |
10/06/2008 |
1.66
|
1,860 | 1.68 | 1.68 | 1.66 | 0 | 0 | 0 | |
09/06/2008 |
1.68
|
300 | 1.71 | 1.71 | 1.68 | 0 | 0 | 0 | |
06/06/2008 |
1.71
|
1,300 | 1.73 | 1.73 | 1.71 | 100 | 0 | 0 | |
05/06/2008 |
1.73
|
7,260 | 1.76 | 1.76 | 1.73 | 0 | 0 | 0 | |
04/06/2008 |
1.76
|
54,300 | 1.78 | 1.78 | 1.76 | 0 | 0 | 0 | |
03/06/2008 |
1.78
|
120 | 1.81 | 1.81 | 1.78 | 100 | 0 | 0 | |
02/06/2008 |
1.81
|
4,670 | 1.83 | 1.83 | 1.81 | 0 | 0 | 0 | |
30/05/2008 |
1.83
|
6,620 | 1.87 | 1.87 | 1.83 | 0 | 0 | 0 | |
29/05/2008 |
1.87
|
0 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 | |
28/05/2008 |
1.87
|
0 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 | |
27/05/2008 |
1.87
|
0 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 | |
26/05/2008 |
1.87
|
200 | 1.91 | 1.91 | 1.87 | 0 | 0 | 0 | |
23/05/2008 |
1.91
|
2,000 | 1.94 | 1.94 | 1.91 | 0 | 0 | 0 | |
22/05/2008 |
1.94
|
10 | 1.98 | 1.98 | 1.94 | 0 | 0 | 0 | |
21/05/2008 |
1.98
|
230 | 2.02 | 2.02 | 1.98 | 0 | 0 | 0 | |
20/05/2008 |
2.02
|
2,000 | 2.06 | 2.06 | 2.02 | 0 | 0 | 0 | |
19/05/2008 |
2.06
|
600 | 2.09 | 2.09 | 2.06 | 100 | 0 | 0 | |
16/05/2008 |
2.09
|
54,680 | 2.13 | 2.13 | 2.09 | 15,100 | 0 | 0 | |
15/05/2008 |
2.13
|
15,410 | 2.17 | 2.17 | 2.13 | 15,000 | 0 | 0 | |
14/05/2008 |
2.17
|
20 | 2.20 | 2.20 | 2.17 | 0 | 0 | 0 | |
13/05/2008 |
2.20
|
8,230 | 2.24 | 2.24 | 2.20 | 0 | 0 | 0 | |
12/05/2008 |
2.24
|
3,200 | 2.28 | 2.28 | 2.24 | 0 | 0 | 0 | |
09/05/2008 |
2.28
|
20 | 2.32 | 2.32 | 2.28 | 0 | 0 | 0 | |
08/05/2008 |
2.32
|
560 | 2.35 | 2.35 | 2.32 | 0 | 0 | 0 | |
07/05/2008 |
2.35
|
20 | 2.39 | 2.39 | 2.35 | 0 | 0 | 0 | |
06/05/2008 |
2.39
|
110 | 2.43 | 2.43 | 2.39 | 100 | 0 | 0 | |
05/05/2008 |
2.43
|
110 | 2.48 | 2.48 | 2.43 | 0 | 0 | 0 | |
29/04/2008 |
2.48
|
3,290 | 2.53 | 2.53 | 2.48 | 0 | 0 | 0 | |
28/04/2008 |
2.53
|
5,310 | 2.58 | 2.58 | 2.53 | 0 | 0 | 0 | |
25/04/2008 |
2.58
|
33,450 | 2.63 | 2.63 | 2.58 | 0 | 0 | 0 | |
24/04/2008 |
2.63
|
55,040 | 2.67 | 2.67 | 2.63 | 0 | 0 | 0 | |
23/04/2008 |
2.67
|
2,680 | 2.72 | 2.72 | 2.67 | 0 | 0 | 0 | |
22/04/2008 |
2.72
|
850 | 2.77 | 2.77 | 2.72 | 0 | 0 | 0 | |
21/04/2008 |
2.77
|
31,910 | 2.82 | 2.82 | 2.77 | 0 | 0 | 0 | |
18/04/2008 |
2.82
|
47,000 | 2.82 | 2.87 | 2.77 | 0 | 0 | 0 | |
17/04/2008 |
2.82
|
57,000 | 2.77 | 2.82 | 2.72 | 0 | 0 | 0 | |
16/04/2008 |
2.77
|
18,220 | 2.82 | 2.82 | 2.77 | 0 | 0 | 0 | |
11/04/2008 |
2.82
|
8,800 | 2.87 | 2.87 | 2.82 | 0 | 0 | 0 | |
10/04/2008 |
2.87
|
4,000 | 2.92 | 2.92 | 2.87 | 0 | 0 | 0 |