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) |
-0.70 | -7.53% | 25,400 | -1,200 | -0.0 |
8.50
9.30
8.60
|
2 tháng
(2024-07-22) |
-0.90 | -9.47% | 36,000 | -1,450 | -0.0 |
8.50
9.50
8.60
|
3 tháng
(2024-06-21) |
-1.10 | -11.34% | 39,600 | -1,450 | -0.0 |
8.50
9.70
8.60
|
6 tháng
(2024-03-25) |
0.17 | 2.07% | 82,200 | 318 | 0.0 |
8.10
9.70
8.60
|
12 tháng
(2023-09-25) |
0.17 | 2.07% | 112,000 | 418 | 0.0 |
8.05
9.70
8.60
|
24 tháng
(2022-09-30) |
-4.20 | -32.79% | 286,523 | 5,114 | 0.1 |
8.05
12.80
8.60
|
36 tháng
(2021-10-05) |
-1.26 | -12.78% | 1,369,839 | 104,064 | 1.7 |
8.05
15
8.60
|
60 tháng
(2019-10-16) |
-1.55 | -15.27% | 2,652,331 | 114,764 | 1.8 |
7.79
15
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/01/2009 |
3.65
|
3,250 | 3.57 | 3.72 | 3.65 | 50 | 0 | 0 | |
22/01/2009 |
3.57
|
140 | 3.65 | 3.65 | 3.57 | 0 | 0 | 0 | |
21/01/2009 |
3.65
|
5,260 | 3.49 | 3.65 | 3.65 | 0 | 0 | 0 | |
20/01/2009 |
3.49
|
290 | 3.62 | 3.62 | 3.49 | 0 | 0 | 0 | |
19/01/2009 |
3.62
|
1,090 | 3.74 | 3.82 | 3.62 | 0 | 0 | 0 | |
16/01/2009 |
3.74
|
14,450 | 3.67 | 3.80 | 3.74 | 0 | 0 | 0 | |
15/01/2009 |
3.67
|
1,010 | 3.57 | 3.67 | 3.57 | 0 | 0 | 0 | |
14/01/2009 |
3.57
|
4,830 | 3.57 | 3.65 | 3.49 | 0 | 0 | 0 | |
13/01/2009 |
3.57
|
3,680 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
12/01/2009 |
3.57
|
600 | 3.50 | 3.57 | 3.57 | 0 | 0 | 0 | |
09/01/2009 |
3.50
|
30 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 | |
08/01/2009 |
3.57
|
3,190 | 3.57 | 3.65 | 3.52 | 0 | 0 | 0 | |
07/01/2009 |
3.57
|
2,850 | 3.54 | 3.65 | 3.57 | 0 | 0 | 0 | |
06/01/2009 |
3.54
|
5,800 | 3.65 | 3.74 | 3.54 | 0 | 0 | 0 | |
05/01/2009 |
3.65
|
1,000 | 3.64 | 3.65 | 3.65 | 0 | 0 | 0 | |
02/01/2009 |
3.64
|
2,490 | 3.64 | 3.72 | 3.64 | 0 | 0 | 0 | |
31/12/2008 |
3.64
|
4,500 | 3.64 | 3.65 | 3.57 | 0 | 0 | 0 | |
30/12/2008 |
3.64
|
8,560 | 3.49 | 3.65 | 3.40 | 0 | 0 | 0 | |
29/12/2008 |
3.49
|
5,200 | 3.39 | 3.49 | 3.29 | 0 | 0 | 0 | |
26/12/2008 |
3.39
|
2,780 | 3.32 | 3.39 | 3.15 | 0 | 0 | 0 | |
25/12/2008 |
3.32
|
1,930 | 3.32 | 3.32 | 3.25 | 0 | 0 | 0 | |
24/12/2008 |
3.32
|
2,080 | 3.27 | 3.40 | 3.19 | 0 | 0 | 0 | |
23/12/2008 |
3.27
|
3,340 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 | |
22/12/2008 |
3.40
|
6,890 | 3.44 | 3.44 | 3.37 | 0 | 0 | 0 | |
19/12/2008 |
3.44
|
1,570 | 3.60 | 3.60 | 3.44 | 0 | 0 | 0 | |
18/12/2008 |
3.60
|
2,010 | 3.64 | 3.64 | 3.47 | 0 | 0 | 0 | |
17/12/2008 |
3.64
|
10,360 | 3.49 | 3.65 | 3.35 | 0 | 0 | 0 | |
16/12/2008 |
3.49
|
4,850 | 3.65 | 3.65 | 3.49 | 50 | 0 | 0 | |
15/12/2008 |
3.65
|
11,110 | 3.49 | 3.65 | 3.57 | 0 | 0 | 0 | |
12/12/2008 |
3.49
|
11,000 | 3.32 | 3.49 | 3.40 | 2,000 | 0 | 0 | |
11/12/2008 |
3.32
|
7,900 | 3.19 | 3.32 | 3.19 | 0 | 0 | 0 | |
10/12/2008 |
3.19
|
8,220 | 3.17 | 3.24 | 3.17 | 0 | 0 | 0 | |
09/12/2008 |
3.17
|
4,610 | 3.24 | 3.24 | 3.17 | 0 | 0 | 0 | |
08/12/2008 |
3.24
|
12,630 | 3.40 | 3.40 | 3.24 | 500 | 0 | 0 | |
05/12/2008 |
3.40
|
1,710 | 3.47 | 3.64 | 3.35 | 0 | 0 | 0 | |
04/12/2008 |
3.47
|
1,000 | 3.62 | 3.62 | 3.47 | 0 | 0 | 0 | |
03/12/2008 |
3.62
|
16,970 | 3.52 | 3.62 | 3.35 | 0 | 0 | 0 | |
02/12/2008 |
3.52
|
1,910 | 3.67 | 3.67 | 3.49 | 50 | 0 | 0 | |
01/12/2008 |
3.67
|
3,570 | 3.67 | 3.74 | 3.57 | 0 | 0 | 0 | |
28/11/2008 |
3.67
|
7,610 | 3.50 | 3.67 | 3.65 | 0 | 0 | 0 | |
27/11/2008 |
3.50
|
2,290 | 3.65 | 3.65 | 3.49 | 0 | 0 | 0 | |
26/11/2008 |
3.65
|
1,320 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 | |
25/11/2008 |
3.82
|
15,060 | 3.80 | 3.82 | 3.62 | 0 | 0 | 0 | |
24/11/2008 |
3.80
|
1,810 | 3.95 | 3.95 | 3.80 | 1,000 | 0 | 0 | |
21/11/2008 |
3.95
|
10,320 | 3.82 | 3.95 | 3.64 | 0 | 0 | 0 | |
20/11/2008 |
3.82
|
4,710 | 3.92 | 3.97 | 3.82 | 0 | 0 | 0 | |
19/11/2008 |
3.92
|
6,080 | 3.90 | 4.02 | 3.82 | 0 | 0 | 0 | |
18/11/2008 |
3.90
|
6,060 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 | |
17/11/2008 |
3.80
|
7,210 | 4.00 | 4.00 | 3.80 | 0 | 0 | 0 | |
14/11/2008 |
4.00
|
13,090 | 3.82 | 4.00 | 3.90 | 0 | 20 | 0 | |
13/11/2008 |
3.82
|
6,360 | 3.95 | 4.13 | 3.82 | 0 | 0 | 0 | |
12/11/2008 |
3.95
|
16,510 | 4.15 | 4.15 | 3.95 | 0 | 0 | 0 | |
11/11/2008 |
4.15
|
600 | 4.23 | 4.23 | 4.15 | 0 | 0 | 0 | |
10/11/2008 |
4.23
|
1,390 | 4.12 | 4.23 | 4.12 | 20 | 0 | 0 | |
07/11/2008 |
4.12
|
10,170 | 4.32 | 4.32 | 4.12 | 0 | 0 | 0 | |
06/11/2008 |
4.32
|
12,100 | 4.53 | 4.53 | 4.32 | 0 | 300 | 0 | |
05/11/2008 |
4.53
|
23,070 | 4.32 | 4.53 | 4.35 | 0 | 400 | 0 | |
04/11/2008 |
4.32
|
9,170 | 4.23 | 4.32 | 4.15 | 0 | 0 | 0 | |
03/11/2008: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
03/11/2008 |
4.23
|
7,520 | 4.15 | 4.27 | 4.00 | 0 | 0 | 0 | |
31/10/2008 |
4.15
|
12,710 | 4.23 | 4.23 | 4.04 | 320 | 6,220 | 0 | |
30/10/2008 |
4.23
|
12,810 | 4.26 | 4.26 | 4.05 | 20 | 0 | 0 | |
29/10/2008 |
4.26
|
14,040 | 4.09 | 4.28 | 4.18 | 0 | 0 | 0 | |
28/10/2008 |
4.09
|
19,330 | 4.30 | 4.30 | 4.09 | 1,000 | 0 | 0 | |
27/10/2008 |
4.30
|
6,830 | 4.51 | 4.51 | 4.30 | 0 | 0 | 0 | |
24/10/2008 |
4.51
|
16,580 | 4.52 | 4.57 | 4.30 | 400 | 0 | 0 | |
23/10/2008 |
4.52
|
10,310 | 4.75 | 4.75 | 4.52 | 0 | 0 | 0 | |
22/10/2008 |
4.75
|
5,520 | 4.73 | 4.75 | 4.72 | 50 | 0 | 0 | |
21/10/2008 |
4.73
|
11,870 | 4.91 | 4.97 | 4.68 | 0 | 0 | 0 | |
20/10/2008 |
4.91
|
9,440 | 5.17 | 5.33 | 4.91 | 0 | 0 | 0 | |
17/10/2008 |
5.17
|
12,340 | 4.99 | 5.17 | 5.01 | 0 | 0 | 0 | |
16/10/2008 |
4.99
|
10,660 | 4.86 | 5.01 | 4.64 | 0 | 0 | 0 | |
15/10/2008 |
4.86
|
16,560 | 4.64 | 4.86 | 4.70 | 0 | 0 | 0 | |
14/10/2008 |
4.64
|
20 | 4.43 | 4.64 | 4.64 | 0 | 0 | 0 | |
13/10/2008 |
4.43
|
8,770 | 4.65 | 4.86 | 4.43 | 500 | 0 | 0 | |
10/10/2008 |
4.65
|
16,970 | 4.89 | 4.89 | 4.65 | 0 | 0 | 0 | |
09/10/2008 |
4.89
|
22,570 | 5.14 | 5.17 | 4.89 | 4,090 | 0 | 0 | |
08/10/2008 |
5.14
|
20,290 | 5.39 | 5.39 | 5.14 | 1,000 | 0 | 0 | |
07/10/2008 |
5.39
|
23,220 | 5.67 | 5.67 | 5.39 | 18,500 | 0 | 0 | |
06/10/2008 |
5.67
|
14,220 | 5.96 | 5.96 | 5.67 | 8,000 | 0 | 0 | |
03/10/2008 |
5.96
|
23,480 | 5.77 | 6.01 | 5.81 | 0 | 0 | 0 | |
02/10/2008 |
5.77
|
31,800 | 5.49 | 5.77 | 5.65 | 0 | 0 | 0 | |
01/10/2008 |
5.49
|
26,540 | 5.23 | 5.49 | 5.33 | 0 | 0 | 0 | |
30/09/2008 |
5.23
|
650 | 5.51 | 5.51 | 5.23 | 0 | 0 | 0 | |
29/09/2008 |
5.51
|
11,370 | 5.72 | 5.77 | 5.51 | 0 | 0 | 0 | |
26/09/2008 |
5.72
|
21,860 | 5.49 | 5.73 | 5.52 | 0 | 1,000 | 0 | |
25/09/2008 |
5.49
|
11,060 | 5.33 | 5.49 | 5.14 | 0 | 0 | 0 | |
24/09/2008 |
5.33
|
10,060 | 5.17 | 5.33 | 5.01 | 0 | 0 | 0 | |
23/09/2008 |
5.17
|
30,580 | 5.14 | 5.35 | 4.91 | 0 | 1,550 | 0 | |
22/09/2008 |
5.14
|
2,050 | 4.89 | 5.14 | 5.14 | 0 | 0 | 0 | |
19/09/2008 |
4.89
|
27,210 | 4.67 | 4.89 | 4.88 | 0 | 0 | 0 | |
18/09/2008 |
4.67
|
7,800 | 4.91 | 4.91 | 4.67 | 1,800 | 0 | 0 | |
17/09/2008 |
4.91
|
5,960 | 5.15 | 5.15 | 4.91 | 20 | 0 | 0 | |
16/09/2008 |
5.15
|
12,130 | 5.41 | 5.41 | 5.15 | 0 | 0 | 0 | |
15/09/2008 |
5.41
|
30,400 | 5.36 | 5.62 | 5.15 | 1,000 | 0 | 0 | |
12/09/2008 |
5.36
|
20,750 | 5.64 | 5.64 | 5.36 | 700 | 0 | 0 | |
11/09/2008 |
5.64
|
13,970 | 5.93 | 5.93 | 5.64 | 0 | 300 | 0 | |
10/09/2008 |
5.93
|
22,080 | 6.22 | 6.30 | 5.91 | 1,000 | 0 | 0 | |
09/09/2008 |
6.22
|
31,880 | 6.54 | 6.54 | 6.22 | 0 | 0 | 0 | |
08/09/2008 |
6.54
|
11,610 | 6.88 | 6.88 | 6.54 | 0 | 0 | 0 | |
05/09/2008 |
6.88
|
39,520 | 6.56 | 6.88 | 6.62 | 0 | 0 | 0 |