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 | -0.94% | 8,300 | 0 | 0 |
17
22
21
|
2 tháng
(2024-07-22) |
3.10 | 17.32% | 9,000 | 0 | 0 |
17
22
21
|
3 tháng
(2024-06-21) |
0 | 0% | 24,900 | 0 | 0 |
17
22.50
21
|
6 tháng
(2024-03-25) |
2.42 | 13.02% | 35,800 | 0 | 0 |
16.28
25.67
21
|
12 tháng
(2023-09-25) |
1.27 | 6.44% | 48,600 | 0 | 0 |
15.04
26.34
21
|
24 tháng
(2022-09-30) |
-1.10 | -4.96% | 105,778 | -9,700 | -0.2 |
13.37
26.34
21
|
36 tháng
(2021-10-05) |
1.32 | 6.73% | 524,883 | -1,700 | -0.0 |
13.37
26.34
21
|
60 tháng
(2019-10-16) |
-6.05 | -22.38% | 1,583,513 | 1,500 | 0.1 |
13.04
27.05
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/04/2008 |
4.11
|
14,300 | 4.19 | 4.26 | 4.11 | 20 | 0 | 0 | |
07/04/2008 |
4.19
|
2,210 | 4.11 | 4.19 | 4.19 | 0 | 0 | 0 | |
04/04/2008 |
4.11
|
300 | 4.09 | 4.11 | 4.11 | 0 | 0 | 0 | |
03/04/2008 |
4.09
|
10 | 4.06 | 4.09 | 4.09 | 0 | 0 | 0 | |
02/04/2008 |
4.06
|
110 | 4.04 | 4.06 | 4.06 | 0 | 0 | 0 | |
01/04/2008 |
4.04
|
150 | 4.01 | 4.04 | 4.04 | 0 | 0 | 0 | |
31/03/2008 |
4.01
|
10 | 3.99 | 4.01 | 4.01 | 0 | 0 | 0 | |
28/03/2008 |
3.99
|
1,300 | 3.96 | 3.99 | 3.99 | 0 | 0 | 0 | |
27/03/2008 |
3.96
|
2,550 | 3.94 | 3.96 | 3.96 | 10 | 0 | 0 | |
26/03/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
26/03/2008 |
3.94
|
7,320 | 4.14 | 4.31 | 3.94 | 0 | 0 | 0 | |
25/03/2008 |
4.14
|
3,810 | 4.35 | 4.35 | 4.14 | 0 | 0 | 0 | |
24/03/2008 |
4.35
|
17,380 | 4.16 | 4.35 | 3.97 | 0 | 0 | 0 | |
21/03/2008 |
4.16
|
6,120 | 4.09 | 4.26 | 3.90 | 0 | 0 | 0 | |
20/03/2008 |
4.09
|
3,610 | 3.90 | 4.09 | 4.06 | 0 | 0 | 0 | |
19/03/2008 |
3.90
|
770 | 4.04 | 4.04 | 3.90 | 0 | 0 | 0 | |
18/03/2008 |
4.04
|
4,200 | 4.23 | 4.23 | 4.04 | 0 | 0 | 0 | |
17/03/2008 |
4.23
|
4,590 | 4.45 | 4.45 | 4.23 | 0 | 0 | 0 | |
14/03/2008 |
4.45
|
5,460 | 4.64 | 4.64 | 4.42 | 0 | 0 | 0 | |
13/03/2008 |
4.64
|
3,930 | 4.76 | 4.76 | 4.57 | 0 | 0 | 0 | |
12/03/2008 |
4.76
|
4,750 | 4.66 | 4.88 | 4.47 | 0 | 0 | 0 | |
11/03/2008 |
4.66
|
1,640 | 4.69 | 4.78 | 4.66 | 0 | 0 | 0 | |
10/03/2008 |
4.69
|
7,290 | 4.93 | 5.16 | 4.69 | 0 | 0 | 0 | |
07/03/2008 |
4.93
|
1,500 | 4.71 | 4.93 | 4.93 | 0 | 0 | 0 | |
06/03/2008 |
4.71
|
1,760 | 4.50 | 4.71 | 4.71 | 0 | 0 | 0 | |
05/03/2008 |
4.50
|
7,520 | 4.71 | 4.71 | 4.50 | 0 | 0 | 0 | |
04/03/2008 |
4.71
|
1,320 | 4.95 | 4.95 | 4.71 | 0 | 0 | 0 | |
03/03/2008 |
4.95
|
2,690 | 5.19 | 5.19 | 4.95 | 0 | 0 | 0 | |
29/02/2008 |
5.19
|
1,350 | 5.45 | 5.48 | 5.19 | 0 | 0 | 0 | |
28/02/2008 |
5.45
|
310 | 5.24 | 5.45 | 5.24 | 0 | 0 | 0 | |
27/02/2008 |
5.24
|
5,770 | 5.50 | 5.76 | 5.24 | 200 | 0 | 0 | |
26/02/2008 |
5.50
|
9,110 | 5.62 | 5.88 | 5.50 | 0 | 0 | 0 | |
25/02/2008 |
5.62
|
300 | 5.36 | 5.62 | 5.62 | 0 | 0 | 0 | |
22/02/2008 |
5.36
|
2,330 | 5.62 | 5.62 | 5.36 | 0 | 0 | 0 | |
21/02/2008 |
5.62
|
1,610 | 5.91 | 5.91 | 5.62 | 0 | 0 | 0 | |
20/02/2008 |
5.91
|
3,110 | 6.22 | 6.43 | 5.91 | 0 | 0 | 0 | |
19/02/2008 |
6.22
|
330 | 6.22 | 6.22 | 5.93 | 0 | 0 | 0 | |
18/02/2008 |
6.22
|
1,870 | 6.36 | 6.38 | 6.22 | 0 | 0 | 0 | |
15/02/2008 |
6.36
|
250 | 6.70 | 6.70 | 6.36 | 0 | 0 | 0 | |
14/02/2008 |
6.70
|
3,320 | 6.93 | 6.93 | 6.70 | 0 | 0 | 0 | |
13/02/2008 |
6.93
|
10 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
12/02/2008 |
6.93
|
10 | 6.70 | 6.93 | 6.93 | 0 | 0 | 0 | |
01/02/2008 |
6.70
|
2,670 | 6.58 | 6.70 | 6.26 | 0 | 0 | 0 | |
31/01/2008 |
6.58
|
4,000 | 6.46 | 6.72 | 6.58 | 0 | 0 | 0 | |
30/01/2008 |
6.46
|
5,640 | 6.17 | 6.46 | 6.34 | 0 | 0 | 0 | |
29/01/2008 |
6.17
|
320 | 6.10 | 6.17 | 6.10 | 0 | 0 | 0 | |
28/01/2008 |
6.10
|
1,470 | 5.93 | 6.22 | 5.81 | 0 | 0 | 0 | |
25/01/2008 |
5.93
|
1,410 | 6.10 | 6.22 | 5.93 | 0 | 0 | 0 | |
24/01/2008 |
6.10
|
4,850 | 6.26 | 6.26 | 6.05 | 0 | 0 | 0 | |
23/01/2008 |
6.26
|
9,800 | 6.58 | 6.58 | 6.26 | 0 | 0 | 0 | |
22/01/2008 |
6.58
|
810 | 6.26 | 6.58 | 6.58 | 0 | 0 | 0 | |
21/01/2008 |
6.26
|
1,630 | 6.58 | 6.62 | 6.26 | 0 | 0 | 0 | |
18/01/2008 |
6.58
|
1,010 | 6.41 | 6.58 | 6.58 | 0 | 0 | 0 | |
17/01/2008 |
6.41
|
1,750 | 6.67 | 6.77 | 6.41 | 0 | 0 | 0 | |
16/01/2008 |
6.67
|
3,380 | 6.36 | 6.67 | 6.67 | 0 | 0 | 0 | |
15/01/2008 |
6.36
|
3,940 | 6.70 | 6.70 | 6.36 | 0 | 0 | 0 | |
14/01/2008 |
6.70
|
800 | 6.79 | 6.81 | 6.70 | 0 | 0 | 0 | |
11/01/2008 |
6.79
|
4,650 | 6.58 | 6.81 | 6.48 | 0 | 0 | 0 | |
10/01/2008 |
6.58
|
1,600 | 6.70 | 6.93 | 6.46 | 0 | 0 | 0 | |
09/01/2008 |
6.70
|
5,140 | 6.93 | 6.93 | 6.60 | 0 | 0 | 0 | |
08/01/2008 |
6.93
|
350 | 7.01 | 7.17 | 6.93 | 0 | 0 | 0 | |
07/01/2008 |
7.01
|
3,250 | 7.17 | 7.17 | 7.01 | 0 | 1,000 | 0 | |
04/01/2008 |
7.17
|
2,000 | 7.05 | 7.17 | 7.05 | 0 | 0 | 0 | |
03/01/2008 |
7.05
|
2,890 | 7.17 | 7.17 | 7.05 | 0 | 0 | 0 | |
02/01/2008 |
7.17
|
900 | 7.39 | 7.39 | 7.17 | 0 | 0 | 0 | |
28/12/2007 |
7.39
|
210 | 7.53 | 7.53 | 7.20 | 0 | 0 | 0 | |
27/12/2007 |
7.53
|
1,600 | 7.17 | 7.53 | 7.17 | 0 | 0 | 0 | |
26/12/2007 |
7.17
|
5,460 | 7.17 | 7.17 | 7.05 | 0 | 0 | 0 | |
25/12/2007 |
7.17
|
1,750 | 7.27 | 7.27 | 7.17 | 0 | 0 | 0 | |
24/12/2007 |
7.27
|
900 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
21/12/2007 |
7.27
|
6,570 | 7.53 | 7.63 | 7.27 | 0 | 0 | 0 | |
20/12/2007 |
7.53
|
510 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
19/12/2007 |
7.53
|
4,010 | 7.27 | 7.53 | 7.27 | 0 | 0 | 0 | |
18/12/2007 |
7.27
|
3,630 | 7.36 | 7.36 | 7.01 | 0 | 0 | 0 | |
17/12/2007 |
7.36
|
200 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
14/12/2007 |
7.36
|
3,300 | 7.41 | 7.48 | 7.36 | 0 | 0 | 0 | |
13/12/2007 |
7.41
|
2,680 | 7.29 | 7.41 | 7.29 | 0 | 0 | 0 | |
12/12/2007 |
7.29
|
2,380 | 7.29 | 7.53 | 7.29 | 0 | 0 | 0 | |
11/12/2007 |
7.29
|
12,170 | 7.41 | 7.53 | 7.05 | 200 | 0 | 0 | |
10/12/2007 |
7.41
|
3,200 | 7.56 | 7.65 | 7.41 | 0 | 1,000 | 0 | |
07/12/2007 |
7.56
|
6,280 | 7.77 | 7.89 | 7.56 | 0 | 0 | 0 | |
06/12/2007 |
7.77
|
5,590 | 7.41 | 7.77 | 7.29 | 0 | 2,050 | 0 | |
05/12/2007 |
7.41
|
2,220 | 7.65 | 7.65 | 7.41 | 0 | 0 | 0 | |
04/12/2007 |
7.65
|
3,700 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
03/12/2007 |
7.65
|
8,560 | 7.60 | 7.77 | 7.65 | 1,000 | 10 | 0 | |
30/11/2007 |
7.60
|
6,180 | 7.87 | 7.87 | 7.56 | 0 | 1,670 | 0 | |
29/11/2007 |
7.87
|
400 | 7.87 | 7.89 | 7.87 | 0 | 0 | 0 | |
28/11/2007 |
7.87
|
5,020 | 7.89 | 7.89 | 7.60 | 0 | 0 | 0 | |
27/11/2007 |
7.89
|
2,560 | 7.89 | 7.99 | 7.51 | 0 | 0 | 0 | |
26/11/2007 |
7.89
|
6,930 | 7.68 | 7.89 | 7.77 | 0 | 0 | 0 | |
23/11/2007 |
7.68
|
5,460 | 7.84 | 7.84 | 7.65 | 0 | 0 | 0 | |
22/11/2007 |
7.84
|
4,420 | 7.84 | 7.84 | 7.72 | 0 | 0 | 0 | |
21/11/2007 |
7.84
|
90 | 7.89 | 7.89 | 7.51 | 0 | 0 | 0 | |
20/11/2007 |
7.89
|
3,130 | 7.89 | 7.89 | 7.89 | 10 | 0 | 0 | |
19/11/2007 |
7.89
|
5,970 | 7.82 | 7.89 | 7.84 | 0 | 0 | 0 | |
16/11/2007 |
7.82
|
7,880 | 7.63 | 7.96 | 7.77 | 0 | 0 | 0 | |
15/11/2007 |
7.63
|
6,530 | 7.27 | 7.63 | 7.63 | 0 | 0 | 0 | |
14/11/2007 |
7.27
|
5,220 | 6.93 | 7.27 | 6.93 | 0 | 0 | 0 | |
13/11/2007 |
6.93
|
11,900 | 7.29 | 7.29 | 6.93 | 0 | 560 | 0 | |
12/11/2007 |
7.29
|
10,330 | 7.41 | 7.65 | 7.17 | 0 | 0 | 0 | |
09/11/2007 |
7.41
|
4,390 | 7.65 | 7.65 | 7.41 | 0 | 0 | 0 |