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) |
-0.20 | -4.17% | 1,246,200 | 0 | 0 |
3.90
4.90
4.60
|
2 tháng
(2024-07-22) |
-6 | -56.60% | 3,143,300 | -3,500 | -0.0 |
3.90
10.60
4.60
|
3 tháng
(2024-06-21) |
-8.40 | -64.62% | 5,348,400 | 2,500 | 0.0 |
3.90
14.40
4.60
|
6 tháng
(2024-03-25) |
0.60 | 15% | 12,210,146 | 2,500 | 0.0 |
3.90
14.40
4.60
|
12 tháng
(2023-09-25) |
0.80 | 21.05% | 14,533,419 | 2,500 | 0.0 |
3.30
14.40
4.60
|
24 tháng
(2022-09-30) |
-0.10 | -2.13% | 16,682,747 | 8,593 | 0.0 |
3
14.40
4.60
|
36 tháng
(2021-10-05) |
-1.80 | -28.13% | 25,655,059 | -14,007 | -0.2 |
3
14.40
4.60
|
60 tháng
(2019-10-16) |
2.28 | 98.28% | 32,415,500 | -1,225,882 | -5.3 |
2.32
14.40
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2008 |
9.62
|
2,000 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
11/09/2008 |
10.35
|
3,900 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
10/09/2008 |
10.96
|
27,600 | 11.74 | 11.96 | 10.96 | 300 | 0 | 0 | |
09/09/2008 |
11.51
|
161,700 | 11.90 | 11.90 | 11.12 | 0 | 0 | 0 | |
08/09/2008 |
11.24
|
541,100 | 11.24 | 11.24 | 10.01 | 0 | 0 | 0 | |
05/09/2008 |
10.51
|
13,000 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
04/09/2008 |
9.85
|
6,600 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
03/09/2008 |
9.23
|
5,400 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
29/08/2008 |
8.68
|
99,800 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
28/08/2008 |
8.07
|
255,600 | 8.73 | 8.73 | 7.79 | 1,000 | 0 | 0 | |
27/08/2008 |
8.18
|
151,100 | 8.18 | 8.18 | 8.18 | 600 | 100 | 0 | |
26/08/2008 |
7.68
|
11,400 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
25/08/2008 |
7.18
|
17,300 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
22/08/2008 |
6.73
|
136,900 | 6.67 | 6.73 | 6.67 | 0 | 0 | 0 | |
21/08/2008 |
6.56
|
52,600 | 6.01 | 6.56 | 5.95 | 0 | 0 | 0 | |
20/08/2008 |
6.17
|
114,900 | 6.17 | 6.40 | 6.17 | 0 | 0 | 0 | |
19/08/2008 |
6.56
|
52,000 | 7.23 | 7.23 | 6.51 | 0 | 0 | 0 | |
18/08/2008 |
7.01
|
99,400 | 7.01 | 7.01 | 6.67 | 0 | 0 | 0 | |
15/08/2008 |
6.56
|
15,600 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
14/08/2008 |
6.40
|
81,200 | 6.34 | 6.40 | 6.29 | 100 | 0 | 0 | |
13/08/2008 |
6.23
|
84,200 | 6.34 | 6.34 | 5.90 | 0 | 0 | 0 | |
12/08/2008 |
6.17
|
87,600 | 6.17 | 6.17 | 5.84 | 0 | 0 | 0 | |
11/08/2008 |
5.95
|
8,400 | 5.84 | 5.95 | 5.56 | 0 | 0 | 0 | |
08/08/2008 |
5.78
|
44,800 | 5.78 | 5.78 | 5.56 | 0 | 0 | 0 | |
07/08/2008 |
5.56
|
79,600 | 5.56 | 5.62 | 5.28 | 0 | 0 | 0 | |
06/08/2008 |
5.56
|
99,800 | 5.34 | 5.73 | 5.34 | 0 | 30,500 | 0 | |
05/08/2008 |
5.56
|
2,700 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
04/08/2008 |
5.78
|
800 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
01/08/2008 |
6.01
|
500 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
31/07/2008 |
6.23
|
700 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
30/07/2008 |
6.29
|
9,200 | 6.40 | 6.62 | 6.29 | 0 | 0 | 0 | |
29/07/2008 |
6.45
|
123,400 | 6.45 | 6.84 | 6.45 | 0 | 10,500 | 0 | |
28/07/2008 |
6.67
|
28,700 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
25/07/2008 |
6.95
|
100 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
24/07/2008 |
7.23
|
7,900 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
23/07/2008 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
22/07/2008 |
7.51
|
100 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
21/07/2008 |
7.79
|
5,100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
18/07/2008 |
7.79
|
90,000 | 8.34 | 8.34 | 7.79 | 0 | 0 | 0 | |
17/07/2008 |
8.07
|
23,200 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
16/07/2008 |
7.95
|
171,700 | 7.95 | 7.95 | 7.40 | 0 | 0 | 0 | |
15/07/2008 |
7.68
|
3,200 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
14/07/2008 |
7.40
|
36,200 | 7.40 | 7.40 | 7.34 | 0 | 0 | 0 | |
11/07/2008 |
7.12
|
76,400 | 7.12 | 7.12 | 6.90 | 0 | 26,000 | 0 | |
10/07/2008 |
6.90
|
34,800 | 6.84 | 6.90 | 6.67 | 0 | 2,700 | 0 | |
09/07/2008 |
6.67
|
82,200 | 6.67 | 6.67 | 6.45 | 0 | 0 | 0 | |
08/07/2008 |
6.62
|
107,900 | 6.45 | 6.73 | 6.29 | 0 | 0 | 0 | |
07/07/2008 |
6.45
|
203,400 | 6.62 | 6.62 | 6.17 | 67,000 | 0 | 0 | |
04/07/2008 |
6.40
|
14,400 | 6.40 | 6.40 | 6.40 | 0 | 3,500 | 0 | |
03/07/2008 |
6.17
|
35,500 | 6.12 | 6.17 | 6.12 | 2,700 | 0 | 0 | |
02/07/2008 |
6.01
|
98,900 | 6.01 | 6.01 | 5.67 | 0 | 1,900 | 0 | |
01/07/2008 |
5.84
|
27,200 | 5.45 | 5.84 | 5.45 | 0 | 0 | 0 | |
30/06/2008 |
5.67
|
57,200 | 5.40 | 5.78 | 5.40 | 0 | 0 | 0 | |
27/06/2008 |
5.90
|
104,100 | 5.67 | 5.90 | 5.45 | 0 | 1,500 | 0 | |
26/06/2008 |
5.62
|
53,100 | 5.84 | 5.84 | 5.45 | 0 | 0 | 0 | |
25/06/2008 |
5.62
|
38,800 | 5.62 | 5.62 | 5.56 | 1,000 | 0 | 0 | |
24/06/2008 |
5.45
|
28,600 | 5.45 | 5.45 | 5.28 | 0 | 0 | 0 | |
23/06/2008 |
5.34
|
61,600 | 5.01 | 5.34 | 5.01 | 0 | 0 | 0 | |
20/06/2008 |
5.17
|
7,500 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
19/06/2008 |
5.34
|
14,000 | 5.34 | 5.40 | 5.34 | 0 | 0 | 0 | |
18/06/2008 |
5.40
|
109,500 | 5.73 | 5.73 | 5.40 | 0 | 0 | 0 | |
17/06/2008 |
5.56
|
5,000 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
16/06/2008 |
5.45
|
13,700 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
13/06/2008 |
5.34
|
10,700 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
12/06/2008 |
5.23
|
3,900 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
11/06/2008 |
5.12
|
4,300 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
10/06/2008 |
5.01
|
26,600 | 4.78 | 5.01 | 4.78 | 200 | 0 | 0 | |
09/06/2008 |
4.84
|
32,900 | 5.06 | 5.06 | 4.84 | 0 | 0 | 0 | |
06/06/2008 |
5.01
|
20,500 | 4.95 | 5.01 | 4.95 | 0 | 0 | 0 | |
05/06/2008: Cổ tức tiền mặt tỉ lệ: 3.2% | |||||||||
05/06/2008 |
5.06
|
17,600 | 5.06 | 5.06 | 5.06 | 100 | 0 | 0 | |
04/06/2008 |
5.16
|
9,800 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
03/06/2008 |
5.22
|
17,900 | 5.22 | 5.38 | 5.22 | 0 | 0 | 0 | |
02/06/2008 |
5.32
|
33,000 | 5.54 | 5.54 | 5.32 | 0 | 0 | 0 | |
30/05/2008 |
5.54
|
82,200 | 5.54 | 5.54 | 5.38 | 200 | 0 | 0 | |
29/05/2008 |
5.54
|
113,800 | 5.22 | 5.54 | 5.22 | 0 | 0 | 0 | |
28/05/2008 |
5.38
|
8,400 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
27/05/2008 |
5.54
|
1,200 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
26/05/2008 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
23/05/2008 |
5.86
|
6,200 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
22/05/2008 |
6.02
|
1,500 | 6.02 | 6.02 | 6.02 | 800 | 0 | 0 | |
21/05/2008 |
6.18
|
16,400 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
20/05/2008 |
6.34
|
100 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
19/05/2008 |
6.51
|
5,200 | 6.51 | 6.51 | 6.51 | 100 | 0 | 0 | |
16/05/2008 |
6.67
|
43,900 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
15/05/2008 |
6.83
|
1,500 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
14/05/2008 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
13/05/2008 |
7.21
|
1,500 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
12/05/2008 |
7.42
|
1,300 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
09/05/2008 |
7.64
|
1,400 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
08/05/2008 |
7.85
|
1,000 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
07/05/2008 |
8.07
|
400 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
06/05/2008 |
8.28
|
2,600 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
05/05/2008 |
8.44
|
5,200 | 8.71 | 8.71 | 8.44 | 0 | 0 | 0 | |
29/04/2008 |
8.60
|
39,000 | 8.87 | 8.93 | 8.50 | 0 | 0 | 0 | |
28/04/2008 |
8.76
|
52,300 | 8.50 | 8.93 | 8.50 | 0 | 0 | 0 | |
25/04/2008 |
8.71
|
33,400 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
24/04/2008 |
8.93
|
64,100 | 8.93 | 8.98 | 8.93 | 0 | 0 | 0 | |
23/04/2008 |
9.19
|
200 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
22/04/2008 |
9.46
|
10,900 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
21/04/2008 |
9.73
|
2,400 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |