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) |
-0.90 | -2.57% | 6,800 | -100 | -0.0 |
32
36
34.10
|
2 tháng
(2024-07-22) |
4.90 | 16.78% | 25,600 | 0 | -0.0 |
29.20
36
34.10
|
3 tháng
(2024-06-20) |
4.10 | 13.67% | 33,900 | -600 | -0.0 |
29.20
36
34.10
|
6 tháng
(2024-03-22) |
6.72 | 24.55% | 432,891 | -23,831 | -0.7 |
26.59
36
34.10
|
12 tháng
(2023-09-25) |
12.05 | 54.63% | 1,348,302 | -152,335 | -4.2 |
22.05
36
34.10
|
24 tháng
(2022-09-29) |
9.91 | 40.98% | 3,805,445 | -332,034 | -8.8 |
21.15
36
34.10
|
36 tháng
(2021-10-04) |
7.06 | 26.09% | 22,351,262 | -543,450 | -16.7 |
18.36
36
34.10
|
60 tháng
(2019-10-15) |
9.11 | 36.48% | 44,301,241 | -4,654,059 | -80.6 |
9.26
36
34.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2008 |
2.50
|
32,100 | 2.43 | 2.50 | 2.37 | 0 | 0 | 0 | |
16/04/2008 |
2.43
|
5,400 | 2.50 | 2.50 | 2.43 | 0 | 0 | 0 | |
11/04/2008 |
2.50
|
9,500 | 2.57 | 2.57 | 2.50 | 0 | 0 | 0 | |
10/04/2008 |
2.57
|
4,500 | 2.62 | 2.62 | 2.57 | 100 | 0 | 0 | |
09/04/2008 |
2.62
|
28,200 | 2.68 | 2.77 | 2.62 | 1,500 | 0 | 0 | |
08/04/2008 |
2.68
|
127,300 | 2.65 | 2.72 | 2.62 | 0 | 0 | 0 | |
07/04/2008 |
2.65
|
43,100 | 2.58 | 2.65 | 2.65 | 0 | 0 | 0 | |
04/04/2008 |
2.58
|
25,200 | 2.54 | 2.58 | 2.58 | 0 | 0 | 0 | |
03/04/2008 |
2.54
|
20,500 | 2.50 | 2.54 | 2.54 | 0 | 0 | 0 | |
02/04/2008 |
2.50
|
100 | 2.46 | 2.50 | 2.50 | 0 | 0 | 0 | |
01/04/2008 |
2.46
|
600 | 2.42 | 2.46 | 2.46 | 0 | 0 | 0 | |
31/03/2008 |
2.42
|
4,200 | 2.38 | 2.42 | 2.42 | 0 | 0 | 0 | |
28/03/2008 |
2.38
|
1,300 | 2.34 | 2.38 | 2.38 | 0 | 0 | 0 | |
27/03/2008 |
2.34
|
15,900 | 2.31 | 2.34 | 2.34 | 0 | 0 | 0 | |
26/03/2008 |
2.31
|
42,000 | 2.16 | 2.33 | 2.18 | 0 | 0 | 0 | |
25/03/2008 |
2.16
|
18,300 | 2.31 | 2.34 | 2.10 | 0 | 0 | 0 | |
24/03/2008 |
2.31
|
26,800 | 2.51 | 2.51 | 2.31 | 0 | 0 | 0 | |
21/03/2008 |
2.51
|
24,600 | 2.73 | 2.73 | 2.47 | 0 | 0 | 0 | |
20/03/2008 |
2.73
|
31,700 | 2.65 | 2.79 | 2.70 | 0 | 0 | 0 | |
19/03/2008 |
2.65
|
43,500 | 2.70 | 2.96 | 2.65 | 0 | 0 | 0 | |
18/03/2008 |
2.70
|
62,600 | 2.96 | 2.96 | 2.70 | 0 | 0 | 0 | |
17/03/2008 |
2.96
|
25,300 | 3.35 | 3.35 | 2.96 | 0 | 0 | 0 | |
14/03/2008 |
3.35
|
16,400 | 3.41 | 3.41 | 3.22 | 0 | 0 | 0 | |
13/03/2008 |
3.41
|
21,900 | 3.38 | 3.45 | 3.38 | 0 | 0 | 0 | |
12/03/2008 |
3.38
|
6,900 | 3.41 | 3.65 | 3.12 | 0 | 0 | 0 | |
11/03/2008 |
3.41
|
27,000 | 3.65 | 3.65 | 3.41 | 0 | 0 | 0 | |
10/03/2008 |
3.65
|
56,800 | 3.48 | 3.81 | 3.14 | 100 | 0 | 0 | |
07/03/2008 |
3.48
|
21,100 | 3.16 | 3.48 | 3.38 | 0 | 0 | 0 | |
06/03/2008 |
3.16
|
2,000 | 2.87 | 3.16 | 3.16 | 0 | 0 | 0 | |
05/03/2008 |
2.87
|
19,500 | 3.16 | 3.16 | 2.87 | 100 | 0 | 0 | |
04/03/2008 |
3.16
|
14,100 | 3.39 | 3.39 | 3.16 | 100 | 4,200 | 0 | |
03/03/2008 |
3.39
|
14,100 | 3.68 | 4.06 | 3.39 | 0 | 0 | 0 | |
29/02/2008 |
3.68
|
17,300 | 3.79 | 3.92 | 3.65 | 0 | 10,800 | 0 | |
28/02/2008 |
3.79
|
35,800 | 4.04 | 4.04 | 3.72 | 0 | 35,000 | 0 | |
27/02/2008 |
4.04
|
11,500 | 3.95 | 4.06 | 3.84 | 0 | 0 | 0 | |
26/02/2008 |
3.95
|
4,800 | 4.41 | 4.45 | 3.93 | 0 | 0 | 0 | |
25/02/2008 |
4.41
|
18,600 | 4.33 | 4.42 | 4.33 | 0 | 0 | 0 | |
22/02/2008 |
4.33
|
8,600 | 4.25 | 4.33 | 3.85 | 0 | 0 | 0 | |
21/02/2008 |
4.25
|
4,300 | 4.60 | 4.60 | 4.25 | 0 | 0 | 0 | |
20/02/2008 |
4.60
|
7,300 | 5.00 | 5.14 | 4.60 | 0 | 0 | 0 | |
19/02/2008 |
5.00
|
6,300 | 4.96 | 5.07 | 4.94 | 0 | 0 | 0 | |
18/02/2008 |
4.96
|
8,000 | 5.27 | 5.27 | 4.94 | 0 | 0 | 0 | |
15/02/2008 |
5.27
|
2,000 | 5.41 | 5.48 | 5.14 | 0 | 0 | 0 | |
14/02/2008 |
5.41
|
2,200 | 5.27 | 5.68 | 5.30 | 0 | 0 | 0 | |
13/02/2008: Cổ tức tiền mặt tỉ lệ: 5.58% | |||||||||
13/02/2008 |
5.27
|
1,400 | 5.33 | 5.48 | 5.14 | 0 | 0 | 0 | |
12/02/2008 |
5.33
|
2,800 | 5.73 | 6.00 | 5.21 | 0 | 0 | 0 | |
01/02/2008 |
5.73
|
8,400 | 5.69 | 6.20 | 5.13 | 0 | 0 | 0 | |
31/01/2008 |
5.69
|
6,700 | 5.63 | 5.73 | 5.47 | 0 | 0 | 0 | |
30/01/2008 |
5.63
|
30,900 | 5.19 | 5.63 | 5.53 | 0 | 0 | 0 | |
29/01/2008 |
5.19
|
10,700 | 4.93 | 5.31 | 4.79 | 300 | 0 | 0 | |
28/01/2008 |
4.93
|
4,300 | 4.80 | 5.33 | 4.80 | 0 | 0 | 0 | |
25/01/2008 |
4.80
|
4,100 | 4.92 | 5.17 | 4.80 | 1,900 | 0 | 0 | |
24/01/2008 |
4.92
|
6,900 | 4.93 | 5.07 | 4.87 | 0 | 0 | 0 | |
23/01/2008 |
4.93
|
2,700 | 5.20 | 5.32 | 4.93 | 0 | 0 | 0 | |
22/01/2008 |
5.20
|
1,700 | 5.33 | 5.33 | 5.20 | 300 | 0 | 0 | |
21/01/2008 |
5.33
|
1,300 | 5.47 | 5.47 | 5.33 | 0 | 0 | 0 | |
18/01/2008 |
5.47
|
17,000 | 5.20 | 5.53 | 5.07 | 0 | 2,700 | 0 | |
17/01/2008 |
5.20
|
14,400 | 5.57 | 6.09 | 5.20 | 0 | 0 | 0 | |
16/01/2008 |
5.57
|
9,600 | 5.07 | 5.57 | 5.33 | 0 | 0 | 0 | |
15/01/2008 |
5.07
|
4,300 | 5.37 | 5.60 | 5.04 | 100 | 0 | 0 | |
14/01/2008 |
5.37
|
900 | 5.73 | 5.87 | 5.37 | 0 | 0 | 0 | |
11/01/2008 |
5.73
|
2,200 | 5.59 | 6.07 | 5.73 | 0 | 0 | 0 | |
10/01/2008 |
5.59
|
14,400 | 6.07 | 6.13 | 5.59 | 0 | 0 | 0 | |
09/01/2008 |
6.07
|
6,000 | 6.60 | 6.60 | 5.87 | 0 | 0 | 0 | |
08/01/2008 |
6.60
|
1,400 | 6.60 | 6.60 | 6.47 | 0 | 0 | 0 | |
07/01/2008 |
6.60
|
5,300 | 6.65 | 6.80 | 6.33 | 0 | 0 | 0 | |
04/01/2008 |
6.65
|
11,700 | 6.93 | 6.93 | 6.65 | 0 | 0 | 0 | |
03/01/2008 |
6.93
|
3,500 | 6.69 | 6.93 | 6.76 | 0 | 0 | 0 | |
02/01/2008 |
6.69
|
1,600 | 7.31 | 7.31 | 6.32 | 0 | 1,000 | 0 | |
28/12/2007 |
7.31
|
2,000 | 7.07 | 7.31 | 6.80 | 0 | 0 | 0 | |
27/12/2007 |
7.07
|
2,600 | 7.20 | 7.20 | 7.00 | 0 | 0 | 0 | |
26/12/2007 |
7.20
|
3,400 | 7.07 | 7.21 | 7.00 | 0 | 0 | 0 | |
25/12/2007 |
7.07
|
6,700 | 7.25 | 7.27 | 7.07 | 100 | 0 | 0 | |
24/12/2007 |
7.25
|
2,700 | 7.21 | 7.33 | 7.20 | 0 | 0 | 0 | |
21/12/2007 |
7.21
|
12,100 | 7.13 | 7.29 | 7.15 | 0 | 0 | 0 | |
20/12/2007 |
7.13
|
2,500 | 7.33 | 7.47 | 7.13 | 0 | 0 | 0 | |
19/12/2007 |
7.33
|
15,400 | 6.73 | 7.41 | 6.73 | 100 | 0 | 0 | |
18/12/2007 |
6.73
|
17,900 | 6.60 | 7.07 | 6.67 | 0 | 0 | 0 | |
17/12/2007 |
6.60
|
4,800 | 7.35 | 7.35 | 6.53 | 0 | 0 | 0 | |
14/12/2007 |
7.35
|
5,400 | 7.60 | 7.60 | 6.73 | 0 | 0 | 0 | |
13/12/2007 |
7.60
|
1,200 | 7.67 | 7.67 | 7.29 | 0 | 0 | 0 | |
12/12/2007 |
7.67
|
11,100 | 7.60 | 7.67 | 7.59 | 0 | 0 | 0 | |
11/12/2007 |
7.60
|
3,100 | 7.73 | 7.73 | 7.53 | 0 | 0 | 0 | |
10/12/2007 |
7.73
|
7,700 | 7.93 | 8.00 | 7.60 | 0 | 0 | 0 | |
07/12/2007 |
7.93
|
15,300 | 8.00 | 8.72 | 7.87 | 0 | 0 | 0 | |
06/12/2007 |
8.00
|
4,200 | 7.89 | 8.00 | 7.85 | 2,700 | 0 | 0 | |
05/12/2007 |
7.89
|
12,800 | 8.07 | 8.20 | 7.87 | 0 | 0 | 0 | |
04/12/2007 |
8.07
|
15,400 | 8.17 | 8.17 | 7.87 | 0 | 0 | 0 | |
03/12/2007 |
8.17
|
16,200 | 7.87 | 8.20 | 7.73 | 0 | 0 | 0 | |
30/11/2007 |
7.87
|
6,300 | 8.13 | 8.13 | 7.87 | 100 | 0 | 0 | |
29/11/2007 |
8.13
|
6,900 | 7.67 | 8.13 | 8.05 | 2,000 | 0 | 0 | |
28/11/2007 |
7.67
|
5,900 | 7.85 | 7.96 | 7.67 | 0 | 0 | 0 | |
27/11/2007 |
7.85
|
10,000 | 7.95 | 8.07 | 7.85 | 0 | 0 | 0 | |
26/11/2007 |
7.95
|
7,600 | 8.13 | 8.13 | 7.93 | 100 | 0 | 0 | |
23/11/2007 |
8.13
|
7,900 | 8.07 | 8.27 | 8.07 | 0 | 0 | 0 | |
22/11/2007 |
8.07
|
15,100 | 7.93 | 8.27 | 8.00 | 0 | 0 | 0 | |
21/11/2007 |
7.93
|
12,000 | 8.47 | 8.47 | 7.87 | 0 | 0 | 0 | |
20/11/2007 |
8.47
|
6,800 | 8.65 | 8.65 | 8.27 | 0 | 0 | 0 | |
19/11/2007 |
8.65
|
33,600 | 9.44 | 9.57 | 8.52 | 0 | 0 | 0 | |
16/11/2007 |
9.44
|
34,300 | 9.59 | 9.60 | 9.33 | 200 | 0 | 0 |