Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
12 tháng
(2023-09-26) |
-1 | -43.48% | 6,004,591 | -19,700 | -0.0 |
1.30
10
1.30
|
24 tháng
(2022-10-03) |
-1.90 | -59.38% | 55,328,553 | -183,799 | -0.3 |
1.30
10
1.30
|
36 tháng
(2021-10-06) |
-6.20 | -82.67% | 145,659,083 | 61,801 | 1.9 |
1.30
11.80
1.30
|
60 tháng
(2019-10-17) |
-1.90 | -59.38% | 185,631,983 | 69,901 | 1.9 |
1.30
11.80
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2009 |
3.39
|
1,200 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
09/02/2009 |
3.63
|
100 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
06/02/2009 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
05/02/2009 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
04/02/2009 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
03/02/2009 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
02/02/2009 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
23/01/2009 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
22/01/2009 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
21/01/2009 |
3.88
|
1,000 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
20/01/2009 |
3.63
|
100 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
19/01/2009 |
3.88
|
100 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
16/01/2009 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
15/01/2009 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
14/01/2009 |
4.06
|
100 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
13/01/2009 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
12/01/2009 |
3.88
|
100 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
09/01/2009 |
3.63
|
100 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
08/01/2009 |
3.53
|
900 | 3.63 | 3.63 | 3.53 | 0 | 0 | 0 | |
07/01/2009 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
06/01/2009 |
3.70
|
1,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
05/01/2009 |
3.70
|
1,000 | 3.63 | 3.70 | 3.63 | 0 | 0 | 0 | |
02/01/2009 |
3.88
|
1,000 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
31/12/2008 |
4.09
|
500 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
30/12/2008 |
4.37
|
100 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
29/12/2008 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
26/12/2008 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
25/12/2008 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
24/12/2008 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
23/12/2008 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
22/12/2008 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
19/12/2008 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
18/12/2008 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
17/12/2008 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
16/12/2008 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
15/12/2008 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
12/12/2008 |
4.58
|
400 | 4.94 | 4.94 | 4.58 | 0 | 0 | 0 | |
11/12/2008 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
10/12/2008 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
09/12/2008 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
08/12/2008 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
05/12/2008 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
04/12/2008 |
4.69
|
100 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
03/12/2008 |
4.44
|
900 | 4.94 | 4.94 | 4.44 | 0 | 0 | 0 | |
02/12/2008 |
4.76
|
200 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
01/12/2008 |
4.51
|
100 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
28/11/2008 |
4.23
|
400 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
27/11/2008 |
4.34
|
300 | 4.90 | 4.90 | 4.34 | 0 | 0 | 0 | |
26/11/2008 |
4.65
|
100 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
25/11/2008 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
24/11/2008 |
4.37
|
1,100 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
21/11/2008 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
20/11/2008 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
19/11/2008 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
18/11/2008 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
17/11/2008 |
4.69
|
500 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
14/11/2008 |
4.55
|
400 | 4.58 | 4.58 | 4.55 | 0 | 0 | 0 | |
13/11/2008 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
12/11/2008 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
11/11/2008 |
4.58
|
100 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
10/11/2008 |
4.41
|
800 | 5.04 | 5.04 | 4.41 | 0 | 0 | 0 | |
07/11/2008 |
4.73
|
500 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
06/11/2008 |
4.44
|
100 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
05/11/2008 |
4.20
|
6,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
04/11/2008 |
4.06
|
3,100 | 3.88 | 4.06 | 3.88 | 0 | 0 | 0 | |
03/11/2008 |
3.98
|
1,900 | 3.98 | 3.98 | 3.88 | 0 | 0 | 0 | |
31/10/2008 |
3.88
|
3,100 | 4.06 | 4.06 | 3.88 | 0 | 0 | 0 | |
30/10/2008 |
4.06
|
100 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
29/10/2008 |
3.88
|
3,500 | 3.98 | 3.98 | 3.74 | 0 | 0 | 0 | |
28/10/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/10/2008 |
3.81
|
2,400 | 3.81 | 3.81 | 3.70 | 0 | 0 | 0 | |
27/10/2008 |
3.91
|
7,400 | 4.17 | 4.17 | 3.91 | 0 | 0 | 0 | |
24/10/2008 |
4.21
|
4,400 | 4.14 | 4.50 | 4.14 | 0 | 0 | 0 | |
23/10/2008 |
4.40
|
800 | 4.33 | 4.40 | 4.33 | 0 | 0 | 0 | |
22/10/2008 |
4.56
|
900 | 4.79 | 4.79 | 4.56 | 0 | 0 | 0 | |
21/10/2008 |
4.69
|
4,900 | 4.56 | 4.79 | 4.56 | 0 | 0 | 0 | |
20/10/2008 |
4.50
|
7,900 | 5.05 | 5.05 | 4.50 | 0 | 0 | 0 | |
17/10/2008 |
4.82
|
1,000 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
16/10/2008 |
4.56
|
2,100 | 4.79 | 4.79 | 4.56 | 0 | 0 | 0 | |
15/10/2008 |
4.85
|
1,500 | 4.98 | 4.98 | 4.85 | 0 | 0 | 0 | |
14/10/2008 |
4.76
|
14,300 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
13/10/2008 |
4.53
|
2,000 | 4.53 | 4.53 | 4.30 | 0 | 0 | 0 | |
10/10/2008 |
4.59
|
2,000 | 4.69 | 4.69 | 4.46 | 0 | 0 | 0 | |
09/10/2008 |
4.85
|
500 | 4.85 | 4.85 | 4.53 | 0 | 0 | 0 | |
08/10/2008 |
4.59
|
1,800 | 4.46 | 4.69 | 4.46 | 0 | 0 | 0 | |
07/10/2008 |
4.69
|
700 | 4.69 | 5.01 | 4.69 | 0 | 0 | 0 | |
06/10/2008 |
4.69
|
1,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
03/10/2008 |
4.85
|
2,600 | 4.69 | 4.85 | 4.66 | 0 | 0 | 0 | |
02/10/2008 |
5.01
|
2,600 | 5.01 | 5.01 | 4.95 | 0 | 0 | 0 | |
01/10/2008 |
5.01
|
2,600 | 4.79 | 5.01 | 4.79 | 0 | 0 | 0 | |
30/09/2008 |
4.79
|
200 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
29/09/2008 |
5.11
|
4,300 | 5.18 | 5.24 | 4.85 | 0 | 0 | 0 | |
26/09/2008 |
5.05
|
1,000 | 5.24 | 5.31 | 5.05 | 0 | 0 | 0 | |
25/09/2008 |
5.05
|
3,800 | 5.05 | 5.05 | 4.98 | 0 | 0 | 0 | |
24/09/2008 |
5.05
|
1,300 | 5.08 | 5.08 | 4.95 | 0 | 0 | 0 | |
23/09/2008 |
5.01
|
600 | 5.21 | 5.21 | 5.01 | 0 | 0 | 0 | |
22/09/2008 |
5.14
|
11,100 | 5.14 | 5.14 | 4.82 | 0 | 0 | 0 | |
19/09/2008 |
4.95
|
500 | 4.30 | 4.95 | 4.30 | 0 | 0 | 0 | |
18/09/2008 |
4.63
|
600 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
17/09/2008 |
4.95
|
3,200 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
16/09/2008 |
5.08
|
1,800 | 5.50 | 5.50 | 5.08 | 0 | 0 | 0 |