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) |
-0.60 | -2.57% | 4,700 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-21) |
-1.25 | -5.21% | 72,300 | -600 | 0 |
20.25
24
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-25) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-09-30) |
3.87 | 20.48% | 480,200 | -11,662 | -1.7 |
13.86
26.20
22.75
|
36 tháng
(2021-10-05) |
2.12 | 10.28% | 862,200 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-16) |
7.26 | 46.87% | 1,278,770 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/04/2008 |
3.62
|
50 | 3.59 | 3.62 | 3.62 | 0 | 0 | 0 | |
03/04/2008 |
3.59
|
1,700 | 3.57 | 3.59 | 3.59 | 0 | 0 | 0 | |
02/04/2008 |
3.57
|
610 | 3.54 | 3.57 | 3.57 | 0 | 0 | 0 | |
01/04/2008 |
3.54
|
20 | 3.51 | 3.54 | 3.54 | 0 | 0 | 0 | |
31/03/2008 |
3.51
|
20 | 3.48 | 3.51 | 3.51 | 0 | 0 | 0 | |
28/03/2008 |
3.48
|
20 | 3.46 | 3.48 | 3.48 | 0 | 0 | 0 | |
27/03/2008 |
3.46
|
1,000 | 3.43 | 3.46 | 3.46 | 0 | 0 | 0 | |
26/03/2008 |
3.43
|
5,240 | 3.27 | 3.43 | 3.17 | 0 | 0 | 0 | |
25/03/2008 |
3.27
|
31,840 | 3.44 | 3.44 | 3.27 | 0 | 400 | 0 | |
24/03/2008 |
3.44
|
14,970 | 3.62 | 3.62 | 3.44 | 0 | 0 | 0 | |
21/03/2008 |
3.62
|
5,150 | 3.71 | 3.71 | 3.62 | 0 | 0 | 0 | |
20/03/2008 |
3.71
|
4,640 | 3.84 | 3.84 | 3.69 | 0 | 0 | 0 | |
19/03/2008 |
3.84
|
7,110 | 3.98 | 4.16 | 3.80 | 0 | 0 | 0 | |
18/03/2008 |
3.98
|
44,000 | 4.07 | 4.21 | 3.87 | 0 | 0 | 0 | |
17/03/2008 |
4.07
|
37,210 | 4.16 | 4.24 | 3.98 | 900 | 3,150 | 0 | |
14/03/2008 |
4.16
|
30,860 | 4.02 | 4.16 | 4.07 | 0 | 3,100 | 0 | |
13/03/2008 |
4.02
|
19,500 | 3.83 | 4.02 | 4.02 | 0 | 0 | 0 | |
12/03/2008 |
3.83
|
6,840 | 3.98 | 4.18 | 3.81 | 0 | 0 | 0 | |
11/03/2008 |
3.98
|
37,520 | 4.07 | 4.12 | 3.98 | 3,200 | 200 | 0 | |
10/03/2008 |
4.07
|
37,940 | 3.88 | 4.07 | 3.98 | 3,500 | 0 | 0 | |
07/03/2008 |
3.88
|
1,200 | 3.70 | 3.88 | 3.88 | 0 | 0 | 0 | |
06/03/2008 |
3.70
|
1,670 | 3.53 | 3.70 | 3.70 | 0 | 0 | 0 | |
05/03/2008 |
3.53
|
39,150 | 3.60 | 3.60 | 3.43 | 0 | 0 | 0 | |
04/03/2008 |
3.60
|
8,000 | 3.78 | 3.78 | 3.60 | 0 | 0 | 0 | |
03/03/2008 |
3.78
|
4,000 | 3.98 | 3.98 | 3.78 | 0 | 0 | 0 | |
29/02/2008 |
3.98
|
7,900 | 4.07 | 4.07 | 3.87 | 0 | 0 | 0 | |
28/02/2008 |
4.07
|
8,240 | 4.07 | 4.16 | 4.07 | 0 | 0 | 0 | |
27/02/2008 |
4.07
|
6,310 | 4.07 | 4.25 | 4.07 | 0 | 0 | 0 | |
26/02/2008 |
4.07
|
8,780 | 4.27 | 4.27 | 4.07 | 0 | 0 | 0 | |
25/02/2008 |
4.27
|
4,280 | 4.07 | 4.27 | 4.25 | 0 | 0 | 0 | |
22/02/2008 |
4.07
|
8,490 | 4.17 | 4.17 | 3.96 | 50 | 0 | 0 | |
21/02/2008 |
4.17
|
15,500 | 4.39 | 4.39 | 4.17 | 4,000 | 0 | 0 | |
20/02/2008 |
4.39
|
7,100 | 4.62 | 4.62 | 4.39 | 0 | 0 | 0 | |
19/02/2008 |
4.62
|
6,990 | 4.57 | 4.62 | 4.57 | 0 | 0 | 0 | |
18/02/2008 |
4.57
|
5,550 | 4.80 | 4.80 | 4.57 | 0 | 0 | 0 | |
15/02/2008 |
4.80
|
5,300 | 4.98 | 4.98 | 4.75 | 0 | 0 | 0 | |
14/02/2008 |
4.98
|
170 | 4.84 | 5.07 | 4.98 | 0 | 0 | 0 | |
13/02/2008 |
4.84
|
1,530 | 5.07 | 5.07 | 4.84 | 0 | 0 | 0 | |
12/02/2008 |
5.07
|
3,250 | 5.07 | 5.07 | 4.89 | 800 | 0 | 0 | |
01/02/2008 |
5.07
|
3,200 | 4.93 | 5.07 | 4.80 | 0 | 0 | 0 | |
31/01/2008 |
4.93
|
20,400 | 4.75 | 4.93 | 4.71 | 5,800 | 0 | 0 | |
30/01/2008 |
4.75
|
8,260 | 4.53 | 4.75 | 4.75 | 0 | 0 | 0 | |
29/01/2008 |
4.53
|
9,820 | 4.34 | 4.53 | 4.34 | 0 | 0 | 0 | |
28/01/2008 |
4.34
|
4,660 | 4.24 | 4.39 | 4.24 | 0 | 0 | 0 | |
25/01/2008 |
4.24
|
12,150 | 4.30 | 4.30 | 4.12 | 0 | 0 | 0 | |
24/01/2008 |
4.30
|
4,140 | 4.39 | 4.43 | 4.30 | 0 | 0 | 0 | |
23/01/2008 |
4.39
|
9,870 | 4.62 | 4.62 | 4.39 | 50 | 0 | 0 | |
22/01/2008 |
4.62
|
10,050 | 4.71 | 4.71 | 4.62 | 0 | 0 | 0 | |
21/01/2008 |
4.71
|
7,690 | 4.71 | 4.75 | 4.66 | 0 | 0 | 0 | |
18/01/2008 |
4.71
|
4,550 | 4.75 | 4.75 | 4.62 | 50 | 500 | 0 | |
17/01/2008 |
4.75
|
11,200 | 4.84 | 4.84 | 4.71 | 0 | 0 | 0 | |
16/01/2008 |
4.84
|
8,170 | 4.62 | 4.84 | 4.62 | 0 | 0 | 0 | |
15/01/2008 |
4.62
|
4,040 | 4.84 | 4.84 | 4.62 | 0 | 0 | 0 | |
14/01/2008 |
4.84
|
7,340 | 5.07 | 5.07 | 4.84 | 200 | 90 | 0 | |
11/01/2008 |
5.07
|
3,040 | 4.98 | 5.07 | 4.89 | 0 | 0 | 0 | |
10/01/2008 |
4.98
|
2,510 | 5.07 | 5.07 | 4.98 | 0 | 0 | 0 | |
09/01/2008 |
5.07
|
5,300 | 5.25 | 5.25 | 5.07 | 0 | 0 | 0 | |
08/01/2008 |
5.25
|
4,730 | 5.20 | 5.29 | 5.16 | 0 | 0 | 0 | |
07/01/2008 |
5.20
|
17,680 | 5.34 | 5.34 | 5.20 | 350 | 0 | 0 | |
04/01/2008 |
5.34
|
2,700 | 5.34 | 5.43 | 5.34 | 0 | 0 | 0 | |
03/01/2008 |
5.34
|
6,970 | 5.43 | 5.43 | 5.29 | 0 | 0 | 0 | |
02/01/2008 |
5.43
|
2,200 | 5.48 | 5.52 | 5.43 | 0 | 0 | 0 | |
28/12/2007 |
5.48
|
1,230 | 5.52 | 5.52 | 5.43 | 0 | 0 | 0 | |
27/12/2007 |
5.52
|
2,840 | 5.48 | 5.52 | 5.48 | 0 | 0 | 0 | |
26/12/2007: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
26/12/2007 |
5.48
|
850 | 5.36 | 5.52 | 5.48 | 0 | 0 | 0 | |
25/12/2007 |
5.36
|
4,920 | 5.49 | 5.49 | 5.22 | 0 | 0 | 0 | |
24/12/2007 |
5.49
|
27,890 | 5.27 | 5.49 | 5.36 | 0 | 0 | 0 | |
21/12/2007 |
5.27
|
18,820 | 5.36 | 5.45 | 5.27 | 1,000 | 0 | 0 | |
20/12/2007 |
5.36
|
5,380 | 5.63 | 5.63 | 5.36 | 800 | 0 | 0 | |
19/12/2007 |
5.63
|
21,430 | 5.36 | 5.63 | 5.54 | 0 | 0 | 0 | |
18/12/2007 |
5.36
|
5,950 | 5.27 | 5.36 | 5.31 | 1,600 | 0 | 0 | |
17/12/2007 |
5.27
|
4,860 | 5.31 | 5.31 | 5.22 | 0 | 0 | 0 | |
14/12/2007 |
5.31
|
3,820 | 5.31 | 5.49 | 5.31 | 0 | 600 | 0 | |
13/12/2007 |
5.31
|
5,790 | 5.49 | 5.54 | 5.31 | 0 | 0 | 0 | |
12/12/2007 |
5.49
|
4,550 | 5.40 | 5.49 | 5.36 | 0 | 0 | 0 | |
11/12/2007 |
5.40
|
9,110 | 5.45 | 5.45 | 5.36 | 0 | 0 | 0 | |
10/12/2007 |
5.45
|
5,060 | 5.67 | 5.67 | 5.45 | 0 | 400 | 0 | |
07/12/2007 |
5.67
|
10,790 | 5.67 | 5.71 | 5.67 | 0 | 0 | 0 | |
06/12/2007 |
5.67
|
14,860 | 5.63 | 5.67 | 5.40 | 0 | 0 | 0 | |
05/12/2007 |
5.63
|
73,070 | 5.71 | 5.85 | 5.63 | 700 | 800 | 0 | |
04/12/2007 |
5.71
|
38,750 | 5.45 | 5.71 | 5.71 | 0 | 1,050 | 0 | |
03/12/2007 |
5.45
|
21,200 | 5.31 | 5.45 | 5.31 | 0 | 400 | 0 | |
30/11/2007 |
5.31
|
13,180 | 5.22 | 5.31 | 5.18 | 0 | 0 | 0 | |
29/11/2007 |
5.22
|
7,530 | 5.18 | 5.22 | 5.09 | 0 | 0 | 0 | |
28/11/2007 |
5.18
|
7,730 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 | |
27/11/2007 |
5.18
|
14,950 | 5.18 | 5.27 | 5.13 | 800 | 5,970 | 0 | |
26/11/2007 |
5.18
|
18,180 | 5.18 | 5.27 | 5.18 | 0 | 11,430 | 0 | |
23/11/2007 |
5.18
|
7,540 | 5.13 | 5.22 | 5.13 | 0 | 0 | 0 | |
22/11/2007 |
5.13
|
11,880 | 5.09 | 5.18 | 5.05 | 250 | 0 | 0 | |
21/11/2007 |
5.09
|
19,020 | 5.18 | 5.18 | 5.05 | 0 | 100 | 0 | |
20/11/2007 |
5.18
|
6,410 | 5.36 | 5.36 | 5.18 | 0 | 1,000 | 0 | |
19/11/2007 |
5.36
|
14,690 | 5.36 | 5.40 | 5.36 | 0 | 0 | 0 | |
16/11/2007 |
5.36
|
27,020 | 5.58 | 5.58 | 5.36 | 1,900 | 0 | 0 | |
15/11/2007 |
5.58
|
16,840 | 5.80 | 5.80 | 5.54 | 1,200 | 0 | 0 | |
14/11/2007 |
5.80
|
9,040 | 5.63 | 5.80 | 5.45 | 0 | 0 | 0 | |
13/11/2007 |
5.63
|
5,190 | 5.89 | 5.89 | 5.63 | 40 | 0 | 0 | |
12/11/2007 |
5.89
|
20,520 | 5.85 | 5.89 | 5.85 | 500 | 300 | 0 | |
09/11/2007 |
5.85
|
44,670 | 5.80 | 5.89 | 5.71 | 0 | 1,000 | 0 | |
08/11/2007 |
5.80
|
34,140 | 5.71 | 5.89 | 5.80 | 0 | 10,200 | 0 | |
07/11/2007 |
5.71
|
16,540 | 5.49 | 5.71 | 5.54 | 1,200 | 1,100 | 0 |