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 | 0% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-21) |
2.10 | 6.80% | 1,500 | 264 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-25) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-09-30) |
3.39 | 11.44% | 83,767 | 455 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-05) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-16) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/04/2008 |
3.24
|
13,170 | 3.18 | 3.24 | 3.18 | 50 | 0 | 0 | |
07/04/2008 |
3.18
|
3,640 | 3.13 | 3.18 | 3.18 | 0 | 0 | 0 | |
04/04/2008 |
3.13
|
10 | 3.11 | 3.13 | 3.13 | 10 | 0 | 0 | |
03/04/2008 |
3.11
|
10 | 3.09 | 3.11 | 3.11 | 0 | 0 | 0 | |
02/04/2008 |
3.09
|
20 | 3.06 | 3.09 | 3.09 | 0 | 0 | 0 | |
01/04/2008 |
3.06
|
30 | 3.04 | 3.06 | 3.06 | 0 | 0 | 0 | |
31/03/2008 |
3.04
|
10 | 3.02 | 3.04 | 3.04 | 0 | 0 | 0 | |
28/03/2008 |
3.02
|
40 | 3.00 | 3.02 | 3.00 | 0 | 0 | 0 | |
27/03/2008 |
3.00
|
10 | 2.98 | 3.00 | 3.00 | 0 | 0 | 0 | |
26/03/2008 |
2.98
|
6,570 | 2.84 | 2.98 | 2.81 | 0 | 4,350 | 0 | |
25/03/2008 |
2.84
|
12,510 | 2.98 | 2.98 | 2.84 | 100 | 500 | 0 | |
24/03/2008 |
2.98
|
10,370 | 3.13 | 3.13 | 2.98 | 0 | 3,900 | 0 | |
21/03/2008 |
3.13
|
13,750 | 3.24 | 3.29 | 3.08 | 0 | 0 | 0 | |
20/03/2008 |
3.24
|
5,900 | 3.40 | 3.55 | 3.24 | 0 | 2,550 | 0 | |
19/03/2008 |
3.40
|
13,410 | 3.38 | 3.54 | 3.22 | 0 | 6,500 | 0 | |
18/03/2008 |
3.38
|
17,110 | 3.54 | 3.54 | 3.37 | 0 | 2,590 | 0 | |
17/03/2008 |
3.54
|
3,780 | 3.72 | 3.72 | 3.54 | 0 | 0 | 0 | |
14/03/2008 |
3.72
|
7,970 | 3.88 | 3.88 | 3.72 | 100 | 0 | 0 | |
13/03/2008 |
3.88
|
2,420 | 3.83 | 4.00 | 3.88 | 0 | 0 | 0 | |
12/03/2008 |
3.83
|
5,130 | 3.87 | 3.88 | 3.71 | 0 | 0 | 0 | |
11/03/2008 |
3.87
|
9,260 | 3.92 | 3.92 | 3.78 | 1,500 | 1,440 | 0 | |
10/03/2008 |
3.92
|
4,460 | 3.73 | 3.92 | 3.92 | 0 | 0 | 0 | |
07/03/2008 |
3.73
|
510 | 3.56 | 3.73 | 3.73 | 0 | 0 | 0 | |
06/03/2008 |
3.56
|
2,920 | 3.40 | 3.56 | 3.56 | 0 | 0 | 0 | |
05/03/2008 |
3.40
|
7,660 | 3.57 | 3.57 | 3.40 | 0 | 0 | 0 | |
04/03/2008 |
3.57
|
920 | 3.76 | 3.76 | 3.57 | 0 | 0 | 0 | |
03/03/2008 |
3.76
|
6,430 | 3.95 | 4.10 | 3.76 | 10 | 0 | 0 | |
29/02/2008 |
3.95
|
8,010 | 4.15 | 4.21 | 3.95 | 1,000 | 7,580 | 0 | |
28/02/2008 |
4.15
|
11,370 | 4.15 | 4.15 | 4.10 | 0 | 2,830 | 0 | |
27/02/2008 |
4.15
|
4,540 | 4.31 | 4.48 | 4.15 | 0 | 0 | 0 | |
26/02/2008 |
4.31
|
7,390 | 4.53 | 4.53 | 4.31 | 0 | 200 | 0 | |
25/02/2008 |
4.53
|
7,020 | 4.32 | 4.53 | 4.48 | 0 | 0 | 0 | |
22/02/2008 |
4.32
|
6,070 | 4.14 | 4.32 | 3.94 | 0 | 0 | 0 | |
21/02/2008: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
21/02/2008 |
4.14
|
4,740 | 4.36 | 4.36 | 4.14 | 0 | 0 | 0 | |
20/02/2008 |
4.36
|
11,390 | 4.58 | 4.58 | 4.36 | 900 | 1,240 | 0 | |
19/02/2008 |
4.58
|
10,020 | 4.50 | 4.58 | 4.28 | 810 | 0 | 0 | |
18/02/2008 |
4.50
|
9,160 | 4.73 | 4.73 | 4.50 | 100 | 0 | 0 | |
15/02/2008 |
4.73
|
4,140 | 4.78 | 4.94 | 4.64 | 1,440 | 0 | 0 | |
14/02/2008 |
4.78
|
5,320 | 4.59 | 4.81 | 4.78 | 250 | 410 | 0 | |
13/02/2008 |
4.59
|
7,320 | 4.83 | 4.83 | 4.59 | 0 | 0 | 0 | |
12/02/2008 |
4.83
|
4,700 | 4.88 | 4.94 | 4.83 | 1,000 | 0 | 0 | |
01/02/2008 |
4.88
|
18,920 | 4.69 | 4.88 | 4.62 | 3,200 | 0 | 0 | |
31/01/2008 |
4.69
|
8,300 | 4.69 | 4.69 | 4.52 | 0 | 0 | 0 | |
30/01/2008 |
4.69
|
7,470 | 4.46 | 4.69 | 4.67 | 0 | 0 | 0 | |
29/01/2008 |
4.46
|
16,590 | 4.25 | 4.46 | 4.24 | 0 | 1,000 | 0 | |
28/01/2008 |
4.25
|
9,460 | 4.25 | 4.25 | 4.04 | 0 | 1,000 | 0 | |
25/01/2008 |
4.25
|
10,580 | 4.11 | 4.25 | 4.11 | 0 | 0 | 0 | |
24/01/2008 |
4.11
|
12,980 | 4.10 | 4.25 | 4.10 | 0 | 0 | 0 | |
23/01/2008 |
4.10
|
15,320 | 4.30 | 4.30 | 4.09 | 1,000 | 390 | 0 | |
22/01/2008 |
4.30
|
17,570 | 4.52 | 4.52 | 4.30 | 1,500 | 0 | 0 | |
21/01/2008 |
4.52
|
2,890 | 4.37 | 4.52 | 4.31 | 0 | 0 | 0 | |
18/01/2008 |
4.37
|
11,860 | 4.18 | 4.37 | 4.20 | 0 | 2,000 | 0 | |
17/01/2008 |
4.18
|
25,470 | 4.38 | 4.57 | 4.17 | 0 | 0 | 0 | |
16/01/2008 |
4.38
|
7,440 | 4.18 | 4.38 | 4.36 | 0 | 0 | 0 | |
15/01/2008 |
4.18
|
13,830 | 4.39 | 4.39 | 4.18 | 0 | 0 | 0 | |
14/01/2008 |
4.39
|
14,160 | 4.62 | 4.62 | 4.39 | 1,000 | 0 | 0 | |
11/01/2008 |
4.62
|
21,620 | 4.44 | 4.62 | 4.41 | 0 | 10,900 | 0 | |
10/01/2008 |
4.44
|
8,630 | 4.67 | 4.67 | 4.44 | 0 | 1,500 | 0 | |
09/01/2008 |
4.67
|
9,690 | 4.83 | 4.83 | 4.67 | 2,200 | 1,000 | 0 | |
08/01/2008 |
4.83
|
4,100 | 4.83 | 5.04 | 4.83 | 0 | 0 | 0 | |
07/01/2008 |
4.83
|
6,070 | 5.00 | 5.01 | 4.83 | 0 | 1,000 | 0 | |
04/01/2008 |
5.00
|
9,600 | 4.99 | 5.02 | 4.88 | 290 | 2,000 | 0 | |
03/01/2008 |
4.99
|
11,030 | 5.20 | 5.20 | 4.98 | 10 | 0 | 0 | |
02/01/2008 |
5.20
|
9,000 | 5.36 | 5.36 | 5.20 | 1,000 | 80 | 0 | |
28/12/2007 |
5.36
|
5,080 | 5.41 | 5.41 | 5.36 | 600 | 550 | 0 | |
27/12/2007 |
5.41
|
6,980 | 5.46 | 5.46 | 5.36 | 0 | 0 | 0 | |
26/12/2007 |
5.46
|
16,150 | 5.46 | 5.46 | 5.36 | 0 | 0 | 0 | |
25/12/2007 |
5.46
|
9,460 | 5.57 | 5.62 | 5.41 | 4,000 | 0 | 0 | |
24/12/2007 |
5.57
|
11,570 | 5.52 | 5.67 | 5.52 | 20 | 0 | 0 | |
21/12/2007 |
5.52
|
10,340 | 5.25 | 5.52 | 5.36 | 0 | 0 | 0 | |
20/12/2007 |
5.25
|
48,810 | 5.46 | 5.73 | 5.25 | 0 | 0 | 0 | |
19/12/2007 |
5.46
|
12,810 | 5.24 | 5.46 | 5.46 | 200 | 0 | 0 | |
18/12/2007 |
5.24
|
31,370 | 5.52 | 5.52 | 5.24 | 500 | 0 | 0 | |
17/12/2007 |
5.52
|
18,550 | 5.73 | 5.73 | 5.52 | 1,100 | 0 | 0 | |
14/12/2007 |
5.73
|
14,340 | 5.99 | 5.99 | 5.73 | 0 | 0 | 0 | |
13/12/2007 |
5.99
|
20,380 | 6.30 | 6.30 | 5.99 | 250 | 500 | 0 | |
12/12/2007 |
6.30
|
64,050 | 6.15 | 6.30 | 5.99 | 130 | 500 | 0 | |
11/12/2007 |
6.15
|
102,510 | 5.88 | 6.15 | 5.78 | 0 | 1,730 | 0 | |
10/12/2007 |
5.88
|
18,900 | 5.62 | 5.88 | 5.88 | 0 | 0 | 0 | |
07/12/2007 |
5.62
|
12,590 | 5.36 | 5.62 | 5.62 | 0 | 10 | 0 | |
06/12/2007 |
5.36
|
22,140 | 5.62 | 5.62 | 5.36 | 3,000 | 0 | 0 | |
05/12/2007 |
5.62
|
33,260 | 5.67 | 5.67 | 5.46 | 0 | 10 | 0 | |
04/12/2007 |
5.67
|
43,390 | 5.62 | 5.88 | 5.67 | 1,000 | 1,000 | 0 | |
03/12/2007 |
5.62
|
35,260 | 5.36 | 5.62 | 5.57 | 0 | 2,270 | 0 | |
30/11/2007 |
5.36
|
93,090 | 5.11 | 5.36 | 5.15 | 100 | 0 | 0 | |
29/11/2007 |
5.11
|
8,520 | 4.86 | 5.11 | 5.11 | 0 | 0 | 0 | |
28/11/2007 |
4.86
|
16,280 | 4.63 | 4.86 | 4.73 | 1,500 | 0 | 0 | |
27/11/2007 |
4.63
|
25,510 | 4.85 | 4.94 | 4.63 | 0 | 0 | 0 | |
26/11/2007 |
4.85
|
28,570 | 4.62 | 4.85 | 4.73 | 0 | 530 | 0 | |
23/11/2007 |
4.62
|
1,080 | 4.52 | 4.62 | 4.52 | 10 | 0 | 0 | |
22/11/2007 |
4.52
|
910 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
21/11/2007 |
4.52
|
6,020 | 4.62 | 4.62 | 4.52 | 0 | 0 | 0 | |
20/11/2007 |
4.62
|
8,650 | 4.73 | 4.73 | 4.62 | 0 | 0 | 0 | |
19/11/2007 |
4.73
|
6,210 | 4.52 | 4.73 | 4.72 | 0 | 0 | 0 | |
16/11/2007 |
4.52
|
1,000 | 4.72 | 4.72 | 4.52 | 0 | 0 | 0 | |
15/11/2007 |
4.72
|
9,310 | 4.73 | 4.73 | 4.62 | 3,000 | 0 | 0 | |
14/11/2007 |
4.73
|
11,340 | 4.61 | 4.82 | 4.41 | 0 | 1,800 | 0 | |
13/11/2007 |
4.61
|
12,550 | 4.85 | 4.85 | 4.61 | 0 | 0 | 0 | |
12/11/2007 |
4.85
|
4,660 | 4.85 | 4.85 | 4.67 | 0 | 0 | 0 | |
09/11/2007 |
4.85
|
8,350 | 5.10 | 5.10 | 4.85 | 0 | 0 | 0 |