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) |
-0.67 | -15.09% | 2,597,400 | -12,774 | -0.1 |
3.77
4.44
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-21) |
-0.96 | -20.30% | 6,382,600 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-25) |
-2.35 | -38.40% | 24,022,000 | -743,126 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-09-30) |
-5.73 | -60.32% | 64,490,400 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-05) |
-9.02 | -70.53% | 148,971,000 | -707,828 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-16) |
-6.87 | -64.57% | 322,424,870 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/11/2007 |
2.80
|
18,620 | 2.87 | 2.90 | 2.80 | 1,000 | 5,000 | 0 | |
14/11/2007 |
2.87
|
25,920 | 2.75 | 2.87 | 2.75 | 0 | 0 | 0 | |
13/11/2007 |
2.75
|
42,770 | 2.87 | 2.87 | 2.75 | 0 | 0 | 0 | |
12/11/2007 |
2.87
|
18,140 | 3.00 | 3.00 | 2.87 | 1,700 | 0 | 0 | |
09/11/2007 |
3.00
|
21,430 | 3.03 | 3.03 | 2.90 | 2,000 | 3,800 | 0 | |
08/11/2007 |
3.03
|
23,980 | 3.08 | 3.08 | 3.03 | 0 | 3,280 | 0 | |
07/11/2007 |
3.08
|
20,730 | 3.08 | 3.13 | 3.05 | 0 | 1,000 | 0 | |
06/11/2007 |
3.08
|
17,170 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 | |
05/11/2007 |
3.18
|
21,600 | 3.23 | 3.23 | 3.16 | 7,500 | 0 | 0 | |
02/11/2007 |
3.23
|
40,190 | 3.21 | 3.23 | 3.18 | 100 | 0 | 0 | |
01/11/2007 |
3.21
|
37,400 | 3.21 | 3.21 | 3.16 | 5,070 | 0 | 0 | |
31/10/2007 |
3.21
|
17,560 | 3.23 | 3.23 | 3.18 | 0 | 0 | 0 | |
30/10/2007 |
3.23
|
30,760 | 3.21 | 3.23 | 3.21 | 5,000 | 7,000 | 0 | |
29/10/2007 |
3.21
|
29,800 | 3.16 | 3.21 | 3.16 | 1,700 | 0 | 0 | |
26/10/2007 |
3.16
|
32,230 | 3.26 | 3.26 | 3.16 | 2,000 | 0 | 0 | |
25/10/2007 |
3.26
|
40,720 | 3.16 | 3.31 | 3.23 | 1,800 | 4,000 | 0 | |
24/10/2007 |
3.16
|
12,940 | 3.03 | 3.16 | 3.16 | 0 | 0 | 0 | |
23/10/2007 |
3.03
|
20,200 | 3.13 | 3.13 | 3.03 | 0 | 5,720 | 0 | |
22/10/2007 |
3.13
|
25,160 | 3.18 | 3.18 | 3.13 | 1,900 | 0 | 0 | |
19/10/2007 |
3.18
|
25,700 | 3.28 | 3.28 | 3.13 | 0 | 0 | 0 | |
18/10/2007 |
3.28
|
66,440 | 3.28 | 3.34 | 3.28 | 0 | 2,600 | 0 | |
17/10/2007 |
3.28
|
65,190 | 3.16 | 3.28 | 3.18 | 1,800 | 0 | 0 | |
16/10/2007 |
3.16
|
34,720 | 3.21 | 3.21 | 3.16 | 1,600 | 0 | 0 | |
15/10/2007 |
3.21
|
63,080 | 3.13 | 3.23 | 3.10 | 18,000 | 0 | 0 | |
12/10/2007 |
3.13
|
34,800 | 3.28 | 3.28 | 3.13 | 5,500 | 0 | 0 | |
11/10/2007 |
3.28
|
80,820 | 3.13 | 3.28 | 3.23 | 4,600 | 0 | 0 | |
10/10/2007 |
3.13
|
110,180 | 3.00 | 3.13 | 3.08 | 0 | 0 | 0 | |
09/10/2007 |
3.00
|
29,260 | 2.92 | 3.03 | 2.98 | 0 | 0 | 0 | |
08/10/2007 |
2.92
|
12,220 | 2.92 | 2.92 | 2.90 | 0 | 1,000 | 0 | |
05/10/2007 |
2.92
|
12,820 | 2.90 | 2.92 | 2.85 | 0 | 0 | 0 | |
04/10/2007 |
2.90
|
25,140 | 2.92 | 2.92 | 2.90 | 0 | 4,000 | 0 | |
03/10/2007 |
2.92
|
9,580 | 2.98 | 2.98 | 2.92 | 0 | 0 | 0 | |
02/10/2007 |
2.98
|
11,880 | 3.00 | 3.00 | 2.95 | 0 | 2,000 | 0 | |
01/10/2007 |
3.00
|
19,800 | 2.95 | 3.00 | 2.87 | 0 | 280 | 0 | |
28/09/2007 |
2.95
|
21,010 | 2.90 | 2.95 | 2.90 | 4,000 | 0 | 0 | |
27/09/2007 |
2.90
|
7,020 | 2.95 | 2.95 | 2.85 | 1,500 | 3,040 | 0 | |
26/09/2007 |
2.95
|
18,530 | 2.95 | 2.95 | 2.92 | 3,900 | 4,300 | 0 | |
25/09/2007 |
2.95
|
51,670 | 2.82 | 2.95 | 2.85 | 0 | 700 | 0 | |
24/09/2007 |
2.82
|
29,650 | 2.82 | 2.82 | 2.77 | 50 | 0 | 0 | |
21/09/2007 |
2.82
|
15,650 | 2.90 | 2.90 | 2.82 | 100 | 0 | 0 | |
20/09/2007 |
2.90
|
28,090 | 2.85 | 2.90 | 2.82 | 1,000 | 500 | 0 | |
19/09/2007 |
2.85
|
19,530 | 2.82 | 2.87 | 2.82 | 0 | 1,500 | 0 | |
18/09/2007 |
2.82
|
39,350 | 2.69 | 2.82 | 2.77 | 1,000 | 2,500 | 0 | |
17/09/2007 |
2.69
|
12,340 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
14/09/2007 |
2.69
|
4,750 | 2.69 | 2.69 | 2.67 | 600 | 0 | 0 | |
13/09/2007 |
2.69
|
5,850 | 2.72 | 2.72 | 2.69 | 0 | 0 | 0 | |
12/09/2007 |
2.72
|
19,660 | 2.82 | 2.90 | 2.72 | 0 | 1,680 | 0 | |
11/09/2007 |
2.82
|
52,490 | 2.69 | 2.82 | 2.77 | 1,000 | 1,500 | 0 | |
10/09/2007 |
2.69
|
27,330 | 2.62 | 2.72 | 2.67 | 400 | 0 | 0 | |
07/09/2007 |
2.62
|
7,200 | 2.62 | 2.64 | 2.59 | 680 | 0 | 0 | |
06/09/2007 |
2.62
|
3,750 | 2.59 | 2.62 | 2.57 | 0 | 0 | 0 | |
05/09/2007 |
2.59
|
5,450 | 2.67 | 2.67 | 2.59 | 0 | 0 | 0 | |
04/09/2007 |
2.67
|
10,730 | 2.59 | 2.67 | 2.67 | 0 | 0 | 0 | |
31/08/2007 |
2.59
|
3,910 | 2.54 | 2.59 | 2.54 | 100 | 0 | 0 | |
30/08/2007 |
2.54
|
4,290 | 2.55 | 2.55 | 2.54 | 0 | 0 | 0 | |
29/08/2007 |
2.55
|
3,450 | 2.59 | 2.59 | 2.55 | 400 | 0 | 0 | |
28/08/2007 |
2.59
|
5,260 | 2.55 | 2.59 | 2.55 | 0 | 0 | 0 | |
27/08/2007 |
2.55
|
3,000 | 2.54 | 2.57 | 2.55 | 1,000 | 0 | 0 | |
24/08/2007 |
2.54
|
4,400 | 2.52 | 2.54 | 2.52 | 0 | 0 | 0 | |
23/08/2007 |
2.52
|
3,650 | 2.51 | 2.57 | 2.52 | 0 | 200 | 0 | |
22/08/2007 |
2.51
|
7,310 | 2.57 | 2.57 | 2.51 | 0 | 300 | 0 | |
21/08/2007 |
2.57
|
11,000 | 2.51 | 2.57 | 2.51 | 1,000 | 0 | 0 | |
20/08/2007 |
2.51
|
6,560 | 2.51 | 2.51 | 2.46 | 0 | 0 | 0 | |
17/08/2007 |
2.51
|
11,190 | 2.57 | 2.57 | 2.51 | 0 | 1,000 | 0 | |
16/08/2007 |
2.57
|
12,200 | 2.57 | 2.57 | 2.51 | 0 | 1,000 | 0 | |
15/08/2007 |
2.57
|
14,490 | 2.57 | 2.59 | 2.57 | 100 | 0 | 0 | |
14/08/2007 |
2.57
|
670 | 2.59 | 2.59 | 2.57 | 0 | 0 | 0 | |
13/08/2007 |
2.59
|
5,200 | 2.67 | 2.67 | 2.57 | 0 | 0 | 0 | |
10/08/2007 |
2.67
|
6,820 | 2.67 | 2.67 | 2.62 | 0 | 0 | 0 | |
09/08/2007 |
2.67
|
5,350 | 2.59 | 2.67 | 2.59 | 0 | 0 | 0 | |
08/08/2007 |
2.59
|
4,620 | 2.64 | 2.67 | 2.59 | 50 | 0 | 0 | |
07/08/2007 |
2.64
|
3,530 | 2.59 | 2.67 | 2.59 | 60 | 0 | 0 | |
06/08/2007 |
2.59
|
3,530 | 2.57 | 2.67 | 2.54 | 150 | 0 | 0 | |
03/08/2007 |
2.57
|
6,880 | 2.67 | 2.67 | 2.56 | 630 | 0 | 0 | |
02/08/2007 |
2.67
|
5,950 | 2.59 | 2.72 | 2.64 | 40 | 0 | 0 | |
01/08/2007 |
2.59
|
8,490 | 2.49 | 2.59 | 2.49 | 430 | 0 | 0 | |
31/07/2007 |
2.49
|
14,220 | 2.62 | 2.64 | 2.49 | 3,700 | 0 | 0 | |
30/07/2007 |
2.62
|
12,110 | 2.64 | 2.69 | 2.62 | 100 | 0 | 0 | |
27/07/2007 |
2.64
|
12,620 | 2.69 | 2.69 | 2.64 | 2,000 | 0 | 0 | |
26/07/2007 |
2.69
|
12,060 | 2.75 | 2.75 | 2.69 | 2,000 | 0 | 0 | |
25/07/2007 |
2.75
|
10,070 | 2.82 | 2.82 | 2.75 | 500 | 0 | 0 | |
24/07/2007 |
2.82
|
4,020 | 2.87 | 2.87 | 2.82 | 1,000 | 0 | 0 | |
23/07/2007 |
2.87
|
45,160 | 2.95 | 3.03 | 2.87 | 3,000 | 0 | 0 | |
20/07/2007 |
2.95
|
46,060 | 2.82 | 2.95 | 2.95 | 0 | 2,000 | 0 | |
19/07/2007 |
2.82
|
24,720 | 2.82 | 2.85 | 2.82 | 0 | 600 | 0 | |
18/07/2007 |
2.82
|
8,130 | 2.72 | 2.82 | 2.72 | 0 | 150 | 0 | |
17/07/2007: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/07/2007 |
2.72
|
20,080 | 2.64 | 2.72 | 2.69 | 0 | 850 | 0 | |
16/07/2007 |
2.64
|
36,820 | 2.74 | 2.74 | 2.64 | 700 | 200 | 0 | |
13/07/2007 |
2.74
|
8,640 | 2.72 | 2.79 | 2.72 | 0 | 0 | 0 | |
12/07/2007 |
2.72
|
20,330 | 2.84 | 2.84 | 2.72 | 4,700 | 0 | 0 | |
11/07/2007 |
2.84
|
4,290 | 2.87 | 2.87 | 2.84 | 0 | 0 | 0 | |
10/07/2007 |
2.87
|
17,950 | 2.84 | 2.94 | 2.87 | 0 | 1,600 | 0 | |
09/07/2007 |
2.84
|
28,300 | 2.72 | 2.84 | 2.84 | 1,130 | 200 | 0 | |
06/07/2007 |
2.72
|
13,320 | 2.59 | 2.72 | 2.69 | 1,000 | 950 | 0 | |
05/07/2007 |
2.59
|
10,200 | 2.62 | 2.67 | 2.52 | 0 | 350 | 0 | |
04/07/2007 |
2.62
|
14,500 | 2.51 | 2.62 | 2.50 | 0 | 2,050 | 0 | |
03/07/2007 |
2.51
|
10,230 | 2.64 | 2.64 | 2.51 | 200 | 0 | 0 | |
02/07/2007 |
2.64
|
6,350 | 2.77 | 2.77 | 2.64 | 0 | 250 | 0 | |
29/06/2007 |
2.77
|
50,040 | 2.84 | 2.84 | 2.77 | 1,600 | 0 | 0 | |
28/06/2007 |
2.84
|
15,200 | 2.87 | 2.87 | 2.84 | 500 | 0 | 0 |