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 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-29) |
-0.60 | -60% | 2,282,543 | 10,000 | 0.0 |
0.40
1
0.40
|
36 tháng
(2021-10-04) |
-0.60 | -60% | 16,555,593 | 10,000 | 0.0 |
0.40
2.90
0.40
|
60 tháng
(2019-10-15) |
0 | 0% | 21,608,035 | 10,000 | 0.0 |
0.20
2.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/06/2008 |
4.02
|
73,400 | 3.99 | 4.02 | 3.90 | 0 | 0 | 0 | |
11/06/2008 |
3.99
|
80,800 | 4.11 | 4.15 | 3.99 | 200 | 0 | 0 | |
10/06/2008 |
4.11
|
100 | 4.22 | 4.22 | 4.11 | 0 | 0 | 0 | |
09/06/2008 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
06/06/2008 |
4.22
|
100 | 4.34 | 4.34 | 4.22 | 0 | 0 | 0 | |
05/06/2008 |
4.34
|
100 | 4.45 | 4.45 | 4.34 | 0 | 0 | 0 | |
04/06/2008 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
03/06/2008 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
02/06/2008 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
30/05/2008 |
4.45
|
100 | 4.59 | 4.59 | 4.45 | 0 | 0 | 0 | |
29/05/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
29/05/2008 |
4.59
|
100 | 4.73 | 4.73 | 4.59 | 0 | 0 | 0 | |
28/05/2008 |
4.73
|
600 | 4.85 | 4.85 | 4.73 | 0 | 0 | 0 | |
27/05/2008 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
26/05/2008 |
4.85
|
100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
23/05/2008 |
4.85
|
200 | 4.98 | 5.11 | 4.85 | 0 | 0 | 0 | |
22/05/2008 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
21/05/2008 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
20/05/2008 |
4.98
|
100 | 5.13 | 5.13 | 4.98 | 0 | 0 | 0 | |
19/05/2008 |
5.13
|
100 | 5.28 | 5.28 | 5.13 | 0 | 0 | 0 | |
16/05/2008 |
5.28
|
1,100 | 5.43 | 5.43 | 5.28 | 0 | 0 | 0 | |
15/05/2008 |
5.43
|
100 | 5.58 | 5.58 | 5.43 | 0 | 0 | 0 | |
14/05/2008 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
13/05/2008 |
5.58
|
100 | 5.75 | 5.75 | 5.58 | 0 | 0 | 0 | |
12/05/2008 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
09/05/2008 |
5.75
|
200 | 5.92 | 5.92 | 5.75 | 0 | 0 | 0 | |
08/05/2008 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
07/05/2008 |
5.92
|
100 | 6.10 | 6.10 | 5.92 | 0 | 0 | 0 | |
06/05/2008 |
6.10
|
10,000 | 6.27 | 6.27 | 6.10 | 0 | 0 | 0 | |
05/05/2008 |
6.27
|
200 | 6.46 | 6.46 | 6.27 | 100 | 0 | 0 | |
29/04/2008 |
6.46
|
800 | 6.65 | 6.65 | 6.46 | 700 | 0 | 0 | |
28/04/2008 |
6.65
|
1,000 | 6.84 | 6.84 | 6.65 | 0 | 0 | 0 | |
25/04/2008 |
6.84
|
1,900 | 7.04 | 7.04 | 6.84 | 0 | 0 | 0 | |
24/04/2008 |
7.04
|
7,800 | 7.25 | 7.25 | 7.04 | 0 | 0 | 0 | |
23/04/2008 |
7.25
|
300 | 7.46 | 7.46 | 7.25 | 0 | 0 | 0 | |
22/04/2008 |
7.46
|
5,600 | 7.68 | 7.68 | 7.46 | 0 | 0 | 0 | |
21/04/2008 |
7.68
|
14,600 | 7.89 | 8.08 | 7.68 | 2,500 | 0 | 0 | |
18/04/2008 |
7.89
|
27,000 | 8.34 | 8.34 | 7.89 | 0 | 0 | 0 | |
17/04/2008 |
8.34
|
69,400 | 8.26 | 8.49 | 8.02 | 0 | 0 | 0 | |
16/04/2008 |
8.26
|
500 | 8.49 | 8.49 | 8.26 | 0 | 0 | 0 | |
11/04/2008 |
8.49
|
3,000 | 8.75 | 8.75 | 8.49 | 0 | 0 | 0 | |
10/04/2008 |
8.75
|
0 | 8.73 | 8.75 | 8.75 | 0 | 0 | 0 | |
09/04/2008 |
8.73
|
3,400 | 9.09 | 9.09 | 8.73 | 1,000 | 0 | 0 | |
08/04/2008 |
9.09
|
46,700 | 8.88 | 9.13 | 8.62 | 1,800 | 0 | 0 | |
07/04/2008 |
8.88
|
13,700 | 8.62 | 8.88 | 8.88 | 1,000 | 0 | 0 | |
04/04/2008 |
8.62
|
100 | 8.47 | 8.62 | 8.62 | 0 | 0 | 0 | |
03/04/2008 |
8.47
|
100 | 8.32 | 8.47 | 8.47 | 0 | 0 | 0 | |
02/04/2008 |
8.32
|
200 | 8.17 | 8.32 | 8.32 | 0 | 0 | 0 | |
01/04/2008 |
8.17
|
9,500 | 8.02 | 8.17 | 8.17 | 0 | 0 | 0 | |
31/03/2008 |
8.02
|
7,600 | 7.87 | 8.02 | 8.02 | 0 | 3,000 | 0 | |
28/03/2008 |
7.87
|
1,300 | 7.85 | 7.87 | 7.87 | 0 | 0 | 0 | |
27/03/2008 |
7.85
|
6,800 | 7.70 | 7.85 | 7.70 | 0 | 0 | 0 | |
26/03/2008 |
7.70
|
25,800 | 7.74 | 8.30 | 6.97 | 300 | 0 | 0 | |
25/03/2008 |
7.74
|
10,200 | 8.60 | 8.60 | 7.74 | 3,000 | 0 | 0 | |
24/03/2008 |
8.60
|
3,800 | 9.41 | 9.41 | 8.60 | 0 | 0 | 0 | |
21/03/2008 |
9.41
|
16,100 | 9.73 | 10.05 | 9.41 | 200 | 0 | 0 | |
20/03/2008 |
9.73
|
32,700 | 10.27 | 11.12 | 9.73 | 0 | 0 | 0 | |
19/03/2008 |
10.27
|
45,500 | 10.31 | 11.33 | 9.54 | 0 | 0 | 0 | |
18/03/2008 |
10.31
|
32,000 | 11.36 | 11.36 | 10.31 | 200 | 0 | 0 | |
17/03/2008 |
11.36
|
21,900 | 12.49 | 12.49 | 11.36 | 0 | 0 | 0 | |
14/03/2008 |
12.49
|
26,600 | 13.15 | 13.15 | 12.40 | 100 | 0 | 0 | |
13/03/2008 |
13.15
|
19,700 | 13.05 | 13.47 | 12.83 | 0 | 0 | 0 | |
12/03/2008 |
13.05
|
54,400 | 12.62 | 13.97 | 11.46 | 0 | 0 | 0 | |
11/03/2008 |
12.62
|
40,800 | 13.47 | 13.47 | 12.62 | 0 | 0 | 0 | |
10/03/2008 |
13.47
|
68,500 | 13.32 | 14.65 | 13.15 | 0 | 2,000 | 0 | |
07/03/2008 |
13.32
|
3,100 | 12.13 | 13.32 | 13.32 | 0 | 0 | 0 | |
06/03/2008 |
12.13
|
4,600 | 11.36 | 12.13 | 11.98 | 0 | 1,100 | 0 | |
05/03/2008 |
11.36
|
59,200 | 12.08 | 12.08 | 10.89 | 300 | 0 | 0 | |
04/03/2008 |
12.08
|
14,000 | 13.13 | 13.13 | 12.08 | 0 | 0 | 0 | |
03/03/2008 |
13.13
|
34,400 | 14.97 | 14.97 | 13.13 | 300 | 1,000 | 0 | |
29/02/2008 |
14.97
|
26,300 | 15.40 | 15.40 | 14.33 | 0 | 0 | 0 | |
28/02/2008 |
15.40
|
48,500 | 15.18 | 16.04 | 14.54 | 0 | 0 | 0 | |
27/02/2008 |
15.18
|
19,700 | 14.54 | 15.61 | 14.33 | 0 | 0 | 0 | |
26/02/2008 |
14.54
|
68,100 | 15.18 | 16.64 | 13.90 | 2,000 | 0 | 0 | |
25/02/2008 |
15.18
|
19,200 | 14.33 | 15.18 | 14.54 | 0 | 0 | 0 | |
22/02/2008 |
14.33
|
83,500 | 14.82 | 15.83 | 13.43 | 900 | 1,200 | 0 | |
21/02/2008 |
14.82
|
37,200 | 15.83 | 15.83 | 14.82 | 100 | 0 | 0 | |
20/02/2008 |
15.83
|
26,300 | 17.11 | 17.62 | 15.76 | 0 | 0 | 0 | |
19/02/2008 |
17.11
|
48,600 | 16.92 | 18.18 | 16.68 | 600 | 300 | 0 | |
18/02/2008 |
16.92
|
52,100 | 18.20 | 18.20 | 16.68 | 0 | 0 | 0 | |
15/02/2008 |
18.20
|
31,100 | 19.03 | 19.03 | 17.96 | 0 | 0 | 0 | |
14/02/2008 |
19.03
|
32,100 | 18.82 | 19.68 | 18.54 | 300 | 0 | 0 | |
13/02/2008 |
18.82
|
40,100 | 19.57 | 19.74 | 18.39 | 3,200 | 0 | 0 | |
12/02/2008 |
19.57
|
57,900 | 21.58 | 21.81 | 19.57 | 5,300 | 0 | 0 | |
01/02/2008 |
21.58
|
100,500 | 22.22 | 22.46 | 20.79 | 900 | 0 | 0 | |
31/01/2008 |
22.22
|
38,800 | 22.26 | 23.74 | 20.96 | 500 | 0 | 0 | |
30/01/2008 |
22.26
|
102,700 | 20.53 | 22.26 | 21.79 | 1,500 | 0 | 0 | |
29/01/2008 |
20.53
|
106,400 | 19.65 | 21.58 | 18.61 | 2,700 | 0 | 0 | |
28/01/2008 |
19.65
|
63,700 | 20.53 | 21.39 | 18.93 | 10,900 | 0 | 0 | |
25/01/2008 |
20.53
|
98,800 | 21.69 | 22.46 | 20.30 | 11,800 | 0 | 0 | |
24/01/2008 |
21.69
|
58,600 | 23.52 | 25.24 | 21.69 | 600 | 0 | 0 | |
23/01/2008 |
23.52
|
146,200 | 23.08 | 25.36 | 21.41 | 5,400 | 0 | 0 | |
22/01/2008 |
23.08
|
54,900 | 21.04 | 23.08 | 22.88 | 500 | 0 | 0 | |
21/01/2008 |
21.04
|
66,200 | 19.83 | 21.04 | 20.74 | 0 | 0 | 0 | |
18/01/2008 |
19.83
|
140,300 | 18.07 | 19.83 | 17.32 | 0 | 0 | 0 | |
17/01/2008 |
18.07
|
92,300 | 17.47 | 19.10 | 16.79 | 0 | 0 | 0 | |
16/01/2008 |
17.47
|
111,400 | 16.15 | 17.47 | 16.04 | 0 | 0 | 0 | |
15/01/2008 |
16.15
|
74,300 | 16.68 | 16.68 | 15.57 | 500 | 0 | 0 | |
14/01/2008 |
16.68
|
94,500 | 15.63 | 17.19 | 15.61 | 700 | 0 | 0 | |
11/01/2008 |
15.63
|
68,000 | 14.76 | 15.63 | 15.51 | 1,000 | 0 | 0 | |
10/01/2008 |
14.76
|
72,000 | 14.97 | 15.61 | 13.64 | 100 | 0 | 0 |