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) |
-0.30 | -8.57% | 4,371,000 | -700 | -0.0 |
3.10
3.50
3.20
|
2 tháng
(2024-07-22) |
-3 | -48.39% | 9,415,000 | -700 | -0.0 |
3.10
6.20
3.20
|
3 tháng
(2024-06-21) |
-6 | -65.22% | 14,430,100 | -700 | -0.0 |
3.10
9.20
3.20
|
6 tháng
(2024-03-25) |
-9.40 | -74.60% | 36,023,551 | -700 | -0.0 |
3.10
15.10
3.20
|
12 tháng
(2023-09-25) |
-23.80 | -88.15% | 67,983,815 | -700 | -0.0 |
3.10
30.60
3.20
|
24 tháng
(2022-09-30) |
-44.80 | -93.33% | 91,983,428 | -2,700 | -0.1 |
3.10
48.90
3.20
|
36 tháng
(2021-10-05) |
-25.50 | -88.85% | 159,276,596 | -400 | 0.0 |
3.10
54
3.20
|
60 tháng
(2019-10-16) |
-4.30 | -57.33% | 168,314,187 | -400 | 0.0 |
3.10
54
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
6.42
|
3,000 | 6.25 | 6.42 | 6.42 | 0 | 0 | 0 | |
17/04/2008 |
6.25
|
11,700 | 6.14 | 6.25 | 6.14 | 0 | 0 | 0 | |
16/04/2008 |
6.14
|
29,200 | 6.14 | 6.14 | 5.99 | 0 | 0 | 0 | |
11/04/2008 |
6.14
|
30,600 | 5.97 | 6.14 | 5.79 | 0 | 0 | 0 | |
10/04/2008 |
5.97
|
7,700 | 6.02 | 6.02 | 5.97 | 0 | 0 | 0 | |
09/04/2008 |
6.02
|
16,700 | 6.22 | 6.37 | 6.02 | 0 | 0 | 0 | |
08/04/2008 |
6.22
|
21,500 | 6.17 | 6.34 | 5.99 | 0 | 0 | 0 | |
07/04/2008 |
6.17
|
2,600 | 5.99 | 6.17 | 6.17 | 0 | 0 | 0 | |
04/04/2008 |
5.99
|
100 | 5.88 | 5.99 | 5.99 | 0 | 0 | 0 | |
03/04/2008 |
5.88
|
100 | 5.77 | 5.88 | 5.88 | 0 | 0 | 0 | |
02/04/2008 |
5.77
|
100 | 5.68 | 5.77 | 5.77 | 0 | 0 | 0 | |
01/04/2008 |
5.68
|
100 | 5.59 | 5.68 | 5.68 | 0 | 0 | 0 | |
31/03/2008 |
5.59
|
100 | 5.51 | 5.59 | 5.59 | 0 | 0 | 0 | |
28/03/2008 |
5.51
|
300 | 5.42 | 5.51 | 5.51 | 0 | 0 | 0 | |
27/03/2008 |
5.42
|
3,800 | 5.51 | 5.51 | 5.42 | 0 | 0 | 0 | |
26/03/2008 |
5.51
|
17,700 | 5.14 | 5.65 | 4.62 | 0 | 0 | 0 | |
25/03/2008 |
5.14
|
12,300 | 5.68 | 5.68 | 5.14 | 0 | 0 | 0 | |
24/03/2008 |
5.68
|
10,400 | 6.22 | 6.31 | 5.68 | 0 | 0 | 0 | |
21/03/2008 |
6.22
|
9,800 | 6.71 | 7.42 | 6.22 | 0 | 0 | 0 | |
20/03/2008 |
6.71
|
11,700 | 7.11 | 7.25 | 6.57 | 0 | 0 | 0 | |
19/03/2008 |
7.11
|
11,600 | 7.02 | 7.74 | 6.42 | 200 | 0 | 0 | |
18/03/2008 |
7.02
|
6,600 | 7.71 | 7.71 | 7.02 | 0 | 0 | 0 | |
17/03/2008 |
7.71
|
7,500 | 8.48 | 8.48 | 7.71 | 0 | 0 | 0 | |
14/03/2008 |
8.48
|
6,000 | 8.73 | 8.85 | 8.45 | 0 | 0 | 0 | |
13/03/2008 |
8.73
|
9,900 | 8.71 | 9.13 | 8.73 | 0 | 0 | 0 | |
12/03/2008 |
8.71
|
5,400 | 8.45 | 9.13 | 8.28 | 0 | 0 | 0 | |
11/03/2008 |
8.45
|
14,600 | 9.02 | 9.13 | 8.45 | 0 | 0 | 0 | |
10/03/2008 |
9.02
|
38,400 | 8.71 | 9.56 | 8.99 | 0 | 0 | 0 | |
07/03/2008 |
8.71
|
5,800 | 7.94 | 8.71 | 8.71 | 0 | 0 | 0 | |
06/03/2008 |
7.94
|
10,600 | 7.42 | 7.94 | 7.94 | 0 | 0 | 0 | |
05/03/2008 |
7.42
|
30,000 | 7.96 | 7.96 | 7.19 | 0 | 0 | 0 | |
04/03/2008 |
7.96
|
6,300 | 8.71 | 8.71 | 7.96 | 0 | 0 | 0 | |
03/03/2008 |
8.71
|
15,100 | 9.42 | 9.42 | 8.65 | 200 | 0 | 0 | |
29/02/2008 |
9.42
|
12,800 | 9.70 | 9.85 | 9.42 | 100 | 0 | 0 | |
28/02/2008 |
9.70
|
5,000 | 9.70 | 9.99 | 9.42 | 0 | 0 | 0 | |
27/02/2008 |
9.70
|
8,000 | 9.85 | 10.28 | 9.42 | 0 | 0 | 0 | |
26/02/2008 |
9.85
|
14,200 | 10.05 | 10.85 | 9.16 | 0 | 0 | 0 | |
25/02/2008 |
10.05
|
6,500 | 10.25 | 10.25 | 9.93 | 0 | 0 | 0 | |
22/02/2008: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
22/02/2008 |
10.25
|
19,800 | 9.53 | 10.25 | 8.62 | 0 | 0 | 0 | |
21/02/2008 |
9.53
|
17,500 | 10.50 | 10.50 | 9.53 | 100 | 0 | 0 | |
20/02/2008 |
10.50
|
24,100 | 10.75 | 11.30 | 9.86 | 300 | 0 | 0 | |
19/02/2008 |
10.75
|
27,000 | 10.88 | 11.30 | 10.47 | 100 | 0 | 0 | |
18/02/2008 |
10.88
|
23,000 | 11.71 | 11.71 | 10.61 | 0 | 0 | 0 | |
15/02/2008 |
11.71
|
41,600 | 12.95 | 12.95 | 11.60 | 0 | 0 | 0 | |
14/02/2008 |
12.95
|
55,800 | 11.57 | 13.06 | 11.85 | 0 | 0 | 0 | |
13/02/2008 |
11.57
|
151,300 | 10.83 | 11.90 | 11.21 | 0 | 0 | 0 | |
12/02/2008 |
10.83
|
63,700 | 9.86 | 10.83 | 10.83 | 0 | 0 | 0 | |
01/02/2008 |
9.86
|
65,200 | 9.09 | 9.86 | 9.86 | 0 | 0 | 0 | |
31/01/2008 |
9.09
|
3,400 | 9.18 | 9.37 | 8.54 | 0 | 0 | 0 | |
30/01/2008 |
9.18
|
10,000 | 8.54 | 9.20 | 8.27 | 0 | 0 | 0 | |
29/01/2008 |
8.54
|
4,300 | 8.16 | 8.54 | 8.27 | 0 | 0 | 0 | |
28/01/2008 |
8.16
|
2,600 | 8.57 | 8.68 | 8.16 | 0 | 0 | 0 | |
25/01/2008 |
8.57
|
1,500 | 8.29 | 8.57 | 8.16 | 0 | 0 | 0 | |
24/01/2008 |
8.29
|
400 | 7.99 | 8.40 | 8.29 | 0 | 0 | 0 | |
23/01/2008 |
7.99
|
2,800 | 8.05 | 8.13 | 7.85 | 0 | 0 | 0 | |
22/01/2008 |
8.05
|
4,900 | 8.54 | 8.54 | 7.99 | 0 | 0 | 0 | |
21/01/2008 |
8.54
|
1,800 | 8.54 | 8.54 | 8.40 | 0 | 0 | 0 | |
18/01/2008 |
8.54
|
10,400 | 7.72 | 9.09 | 8.49 | 0 | 0 | 0 | |
17/01/2008 |
7.72
|
7,000 | 8.49 | 9.31 | 7.72 | 0 | 0 | 0 | |
16/01/2008 |
8.49
|
1,600 | 7.72 | 8.49 | 8.49 | 0 | 0 | 0 | |
15/01/2008 |
7.72
|
8,200 | 8.27 | 8.27 | 7.69 | 0 | 0 | 0 | |
14/01/2008 |
8.27
|
2,700 | 8.82 | 8.82 | 8.27 | 0 | 0 | 0 | |
11/01/2008 |
8.82
|
2,400 | 9.23 | 9.23 | 8.82 | 0 | 0 | 0 | |
10/01/2008 |
9.23
|
6,100 | 8.84 | 9.23 | 8.82 | 0 | 0 | 0 | |
09/01/2008 |
8.84
|
4,600 | 9.64 | 9.64 | 8.84 | 0 | 0 | 0 | |
08/01/2008 |
9.64
|
10,400 | 9.64 | 10.06 | 9.51 | 0 | 0 | 0 | |
07/01/2008 |
9.64
|
7,700 | 10.36 | 10.36 | 9.40 | 0 | 0 | 0 | |
04/01/2008 |
10.36
|
3,100 | 10.72 | 10.72 | 10.33 | 0 | 0 | 0 | |
03/01/2008 |
10.72
|
200 | 10.50 | 10.72 | 10.72 | 0 | 0 | 0 | |
02/01/2008 |
10.50
|
400 | 10.94 | 10.94 | 10.50 | 0 | 0 | 0 | |
28/12/2007 |
10.94
|
1,600 | 10.91 | 10.99 | 10.94 | 0 | 0 | 0 | |
27/12/2007 |
10.91
|
1,600 | 10.88 | 10.99 | 10.91 | 0 | 0 | 0 | |
26/12/2007 |
10.88
|
9,500 | 10.75 | 11.02 | 10.86 | 0 | 0 | 0 | |
25/12/2007 |
10.75
|
1,100 | 10.61 | 11.02 | 10.75 | 0 | 0 | 0 | |
24/12/2007 |
10.61
|
3,800 | 11.13 | 11.30 | 10.61 | 0 | 0 | 0 | |
21/12/2007 |
11.13
|
6,200 | 11.02 | 11.30 | 11.02 | 0 | 0 | 0 | |
20/12/2007 |
11.02
|
7,000 | 11.21 | 11.38 | 11.02 | 0 | 0 | 0 | |
19/12/2007 |
11.21
|
13,700 | 10.88 | 11.82 | 10.83 | 0 | 0 | 0 | |
18/12/2007 |
10.88
|
12,400 | 11.02 | 11.16 | 10.47 | 0 | 0 | 0 | |
17/12/2007 |
11.02
|
4,100 | 11.60 | 11.60 | 11.02 | 0 | 0 | 0 | |
14/12/2007 |
11.60
|
3,100 | 11.85 | 11.85 | 11.30 | 0 | 0 | 0 | |
13/12/2007 |
11.85
|
4,500 | 12.40 | 13.78 | 11.46 | 0 | 0 | 0 | |
12/12/2007 |
12.40
|
8,800 | 12.65 | 12.67 | 12.37 | 0 | 0 | 0 | |
11/12/2007 |
12.65
|
21,100 | 12.92 | 13.36 | 12.40 | 0 | 0 | 0 | |
10/12/2007 |
12.92
|
37,900 | 11.96 | 12.92 | 12.12 | 0 | 0 | 0 | |
07/12/2007 |
11.96
|
12,800 | 11.85 | 11.99 | 11.60 | 0 | 0 | 0 | |
06/12/2007 |
11.85
|
4,700 | 11.57 | 11.99 | 11.16 | 0 | 0 | 0 | |
05/12/2007 |
11.57
|
2,900 | 11.82 | 11.82 | 11.05 | 0 | 0 | 0 | |
04/12/2007 |
11.82
|
17,900 | 11.13 | 12.29 | 11.30 | 0 | 0 | 0 | |
03/12/2007 |
11.13
|
5,200 | 11.08 | 11.43 | 11.05 | 0 | 0 | 0 | |
30/11/2007 |
11.08
|
18,300 | 11.02 | 11.38 | 10.88 | 0 | 0 | 0 | |
29/11/2007 |
11.02
|
3,800 | 11.24 | 11.30 | 10.83 | 0 | 0 | 0 | |
28/11/2007 |
11.24
|
1,700 | 11.21 | 11.38 | 11.02 | 0 | 0 | 0 | |
27/11/2007 |
11.21
|
2,500 | 11.30 | 11.43 | 11.21 | 0 | 0 | 0 | |
26/11/2007 |
11.30
|
1,300 | 11.16 | 11.30 | 11.16 | 0 | 0 | 0 | |
23/11/2007 |
11.16
|
1,400 | 11.16 | 11.43 | 11.16 | 0 | 0 | 0 | |
22/11/2007 |
11.16
|
5,200 | 11.16 | 11.30 | 11.16 | 0 | 0 | 0 | |
21/11/2007 |
11.16
|
7,500 | 11.02 | 11.16 | 10.75 | 0 | 0 | 0 | |
20/11/2007 |
11.02
|
8,600 | 11.02 | 11.71 | 10.66 | 0 | 0 | 0 | |
19/11/2007 |
11.02
|
11,800 | 11.57 | 12.26 | 11.02 | 0 | 0 | 0 |