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 | 0% | 3,900 | 0 | 0 |
11
11
11
|
2 tháng
(2024-07-22) |
1.54 | 16.31% | 19,800 | -100 | -0.0 |
9.46
11
11
|
3 tháng
(2024-06-21) |
1.36 | 14.10% | 22,100 | -100 | -0.0 |
9.18
11
11
|
6 tháng
(2024-03-25) |
0.90 | 8.91% | 39,100 | -2,500 | -0.0 |
9.18
11
11
|
12 tháng
(2023-09-25) |
0.26 | 2.39% | 95,400 | -2,500 | -0.0 |
9.18
11.94
11
|
24 tháng
(2022-09-30) |
1.84 | 20.03% | 1,529,326 | -4,300 | -0.0 |
8.26
11.94
11
|
36 tháng
(2021-10-05) |
2.69 | 32.31% | 3,277,974 | -1,600 | -0.0 |
7.68
11.94
11
|
60 tháng
(2019-10-16) |
3.34 | 43.65% | 3,637,775 | 6,967 | 0.1 |
6.34
11.94
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2008 |
3.44
|
7,000 | 3.70 | 3.70 | 3.44 | 0 | 0 | 0 | |
11/09/2008 |
3.70
|
3,900 | 3.91 | 3.91 | 3.70 | 0 | 0 | 0 | |
10/09/2008 |
3.91
|
15,500 | 4.25 | 4.25 | 3.91 | 0 | 100 | 0 | |
09/09/2008 |
4.25
|
29,800 | 4.02 | 4.28 | 3.95 | 100 | 0 | 0 | |
08/09/2008 |
4.02
|
113,500 | 3.77 | 4.02 | 3.74 | 4,100 | 0 | 0 | |
05/09/2008 |
3.77
|
47,800 | 3.56 | 3.77 | 3.77 | 0 | 0 | 0 | |
04/09/2008 |
3.56
|
71,800 | 3.32 | 3.56 | 3.37 | 0 | 0 | 0 | |
03/09/2008 |
3.32
|
9,800 | 3.14 | 3.32 | 3.32 | 0 | 0 | 0 | |
29/08/2008 |
3.14
|
38,900 | 3.23 | 3.23 | 3.09 | 0 | 0 | 0 | |
28/08/2008 |
3.23
|
9,100 | 3.46 | 3.46 | 3.23 | 0 | 0 | 0 | |
27/08/2008 |
3.46
|
66,900 | 3.25 | 3.46 | 3.30 | 0 | 0 | 0 | |
26/08/2008 |
3.25
|
8,300 | 3.05 | 3.25 | 3.23 | 0 | 0 | 0 | |
25/08/2008 |
3.05
|
14,700 | 2.86 | 3.05 | 3.02 | 0 | 0 | 0 | |
22/08/2008: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
22/08/2008 |
2.86
|
28,400 | 2.67 | 2.86 | 2.77 | 0 | 0 | 0 | |
21/08/2008 |
2.67
|
4,900 | 2.56 | 2.70 | 2.56 | 0 | 0 | 0 | |
20/08/2008 |
2.56
|
16,200 | 2.63 | 2.63 | 2.52 | 0 | 0 | 0 | |
19/08/2008 |
2.63
|
12,700 | 2.79 | 2.96 | 2.63 | 0 | 0 | 0 | |
18/08/2008 |
2.79
|
24,800 | 2.63 | 2.81 | 2.76 | 0 | 0 | 0 | |
15/08/2008 |
2.63
|
20,300 | 2.58 | 2.63 | 2.63 | 0 | 0 | 0 | |
14/08/2008 |
2.58
|
18,700 | 2.45 | 2.58 | 2.50 | 0 | 0 | 0 | |
13/08/2008 |
2.45
|
23,400 | 2.45 | 2.56 | 2.43 | 1,000 | 0 | 0 | |
12/08/2008 |
2.45
|
3,700 | 2.45 | 2.54 | 2.45 | 0 | 0 | 0 | |
11/08/2008 |
2.45
|
3,000 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
08/08/2008 |
2.45
|
1,800 | 2.36 | 2.45 | 2.27 | 0 | 0 | 0 | |
07/08/2008 |
2.36
|
4,900 | 2.27 | 2.36 | 2.36 | 0 | 0 | 0 | |
06/08/2008 |
2.27
|
8,600 | 2.21 | 2.27 | 2.14 | 0 | 0 | 0 | |
05/08/2008 |
2.21
|
10,900 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 | |
04/08/2008 |
2.27
|
3,000 | 2.36 | 2.36 | 2.27 | 0 | 0 | 0 | |
01/08/2008 |
2.36
|
4,600 | 2.54 | 2.54 | 2.36 | 0 | 0 | 0 | |
31/07/2008 |
2.54
|
2,800 | 2.50 | 2.54 | 2.45 | 0 | 0 | 0 | |
30/07/2008 |
2.50
|
4,400 | 2.47 | 2.63 | 2.50 | 0 | 0 | 0 | |
29/07/2008 |
2.47
|
11,300 | 2.45 | 2.54 | 2.47 | 0 | 0 | 0 | |
28/07/2008 |
2.45
|
24,000 | 2.54 | 2.54 | 2.45 | 0 | 0 | 0 | |
25/07/2008 |
2.54
|
6,800 | 2.63 | 2.63 | 2.54 | 0 | 0 | 0 | |
24/07/2008 |
2.63
|
2,400 | 2.72 | 2.72 | 2.63 | 0 | 0 | 0 | |
23/07/2008 |
2.72
|
100 | 2.83 | 2.83 | 2.72 | 0 | 0 | 0 | |
22/07/2008 |
2.83
|
100 | 2.94 | 2.94 | 2.83 | 0 | 0 | 0 | |
21/07/2008 |
2.94
|
500 | 3.05 | 3.05 | 2.94 | 0 | 0 | 0 | |
18/07/2008 |
3.05
|
4,900 | 3.12 | 3.12 | 3.05 | 0 | 0 | 0 | |
17/07/2008 |
3.12
|
20,700 | 3.19 | 3.28 | 3.10 | 0 | 0 | 0 | |
16/07/2008 |
3.19
|
10,700 | 3.16 | 3.28 | 3.05 | 0 | 0 | 0 | |
15/07/2008 |
3.16
|
13,100 | 3.05 | 3.16 | 3.16 | 0 | 0 | 0 | |
14/07/2008 |
3.05
|
9,000 | 2.94 | 3.05 | 3.03 | 0 | 0 | 0 | |
11/07/2008 |
2.94
|
48,700 | 2.83 | 2.94 | 2.90 | 0 | 35,300 | 0 | |
10/07/2008 |
2.83
|
7,600 | 2.76 | 2.83 | 2.76 | 0 | 0 | 0 | |
09/07/2008 |
2.76
|
16,900 | 2.67 | 2.76 | 2.67 | 0 | 0 | 0 | |
08/07/2008 |
2.67
|
4,200 | 2.65 | 2.72 | 2.67 | 0 | 0 | 0 | |
07/07/2008 |
2.65
|
33,700 | 2.74 | 2.83 | 2.65 | 21,200 | 0 | 0 | |
04/07/2008 |
2.74
|
9,400 | 2.65 | 2.74 | 2.74 | 9,100 | 0 | 0 | |
03/07/2008 |
2.65
|
9,700 | 2.61 | 2.65 | 2.63 | 0 | 0 | 0 | |
02/07/2008 |
2.61
|
6,500 | 2.54 | 2.61 | 2.54 | 0 | 0 | 0 | |
01/07/2008 |
2.54
|
15,700 | 2.47 | 2.54 | 2.50 | 0 | 0 | 0 | |
30/06/2008 |
2.47
|
7,900 | 2.43 | 2.47 | 2.36 | 0 | 0 | 0 | |
27/06/2008 |
2.43
|
4,200 | 2.43 | 2.47 | 2.36 | 0 | 0 | 0 | |
26/06/2008 |
2.43
|
6,700 | 2.47 | 2.54 | 2.36 | 0 | 0 | 0 | |
25/06/2008 |
2.47
|
20,700 | 2.38 | 2.47 | 2.41 | 0 | 1,900 | 0 | |
24/06/2008 |
2.38
|
5,600 | 2.41 | 2.41 | 2.34 | 0 | 0 | 0 | |
23/06/2008 |
2.41
|
8,700 | 2.34 | 2.43 | 2.25 | 0 | 0 | 0 | |
20/06/2008 |
2.34
|
1,100 | 2.43 | 2.43 | 2.34 | 0 | 0 | 0 | |
19/06/2008 |
2.43
|
1,400 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
18/06/2008 |
2.43
|
7,400 | 2.50 | 2.56 | 2.43 | 0 | 0 | 0 | |
17/06/2008 |
2.50
|
1,000 | 2.43 | 2.50 | 2.50 | 0 | 0 | 0 | |
16/06/2008 |
2.43
|
100 | 2.36 | 2.43 | 2.43 | 0 | 0 | 0 | |
13/06/2008 |
2.36
|
3,100 | 2.29 | 2.36 | 2.36 | 0 | 0 | 0 | |
12/06/2008 |
2.29
|
4,700 | 2.23 | 2.29 | 2.29 | 0 | 0 | 0 | |
11/06/2008: Cổ tức tiền mặt tỉ lệ: 5.3% | |||||||||
11/06/2008 |
2.23
|
200 | 2.09 | 2.23 | 2.23 | 0 | 0 | 0 | |
10/06/2008: Cổ tức tiền mặt tỉ lệ: 5.3% | |||||||||
10/06/2008 |
2.09
|
3,000 | 2.06 | 2.09 | 2.00 | 0 | 0 | 0 | |
09/06/2008 |
2.06
|
1,900 | 2.00 | 2.06 | 2.02 | 0 | 0 | 0 | |
06/06/2008 |
2.00
|
3,100 | 1.98 | 2.04 | 2.00 | 0 | 0 | 0 | |
05/06/2008 |
1.98
|
11,900 | 2.04 | 2.08 | 1.98 | 0 | 0 | 0 | |
04/06/2008 |
2.04
|
2,100 | 2.12 | 2.12 | 2.04 | 0 | 0 | 0 | |
03/06/2008 |
2.12
|
8,700 | 2.16 | 2.16 | 2.10 | 0 | 0 | 0 | |
02/06/2008 |
2.16
|
2,100 | 2.22 | 2.22 | 2.16 | 0 | 1,000 | 0 | |
30/05/2008 |
2.22
|
15,800 | 2.16 | 2.22 | 2.20 | 0 | 0 | 0 | |
29/05/2008 |
2.16
|
700 | 2.12 | 2.16 | 2.16 | 0 | 0 | 0 | |
28/05/2008 |
2.12
|
6,300 | 2.06 | 2.12 | 2.00 | 0 | 0 | 0 | |
27/05/2008 |
2.06
|
11,000 | 2.10 | 2.10 | 2.06 | 0 | 0 | 0 | |
26/05/2008 |
2.10
|
16,100 | 2.16 | 2.16 | 2.10 | 0 | 0 | 0 | |
23/05/2008 |
2.16
|
4,400 | 2.22 | 2.22 | 2.16 | 0 | 0 | 0 | |
22/05/2008 |
2.22
|
3,200 | 2.28 | 2.28 | 2.22 | 0 | 0 | 0 | |
21/05/2008 |
2.28
|
600 | 2.42 | 2.42 | 2.28 | 0 | 0 | 0 | |
20/05/2008 |
2.42
|
2,200 | 2.40 | 2.42 | 2.34 | 0 | 0 | 0 | |
19/05/2008 |
2.40
|
1,200 | 2.40 | 2.46 | 2.40 | 100 | 0 | 0 | |
16/05/2008 |
2.40
|
4,300 | 2.38 | 2.44 | 2.36 | 0 | 0 | 0 | |
15/05/2008 |
2.38
|
6,400 | 2.44 | 2.44 | 2.38 | 0 | 0 | 0 | |
14/05/2008 |
2.44
|
5,200 | 2.50 | 2.50 | 2.44 | 0 | 0 | 0 | |
13/05/2008 |
2.50
|
3,500 | 2.56 | 2.56 | 2.50 | 0 | 0 | 0 | |
12/05/2008 |
2.56
|
1,200 | 2.62 | 2.62 | 2.56 | 0 | 0 | 0 | |
09/05/2008 |
2.62
|
4,000 | 2.70 | 2.70 | 2.62 | 0 | 0 | 0 | |
08/05/2008 |
2.70
|
1,400 | 2.78 | 2.78 | 2.70 | 0 | 0 | 0 | |
07/05/2008 |
2.78
|
3,100 | 2.86 | 2.86 | 2.78 | 100 | 0 | 0 | |
06/05/2008 |
2.86
|
2,500 | 2.90 | 2.90 | 2.86 | 0 | 0 | 0 | |
05/05/2008 |
2.90
|
4,400 | 3.00 | 3.04 | 2.90 | 0 | 300 | 0 | |
29/04/2008 |
3.00
|
6,000 | 3.06 | 3.12 | 2.96 | 0 | 0 | 0 | |
28/04/2008 |
3.06
|
8,700 | 3.02 | 3.06 | 3.00 | 0 | 0 | 0 | |
25/04/2008 |
3.02
|
6,200 | 3.02 | 3.02 | 2.94 | 0 | 0 | 0 | |
24/04/2008 |
3.02
|
8,000 | 3.10 | 3.10 | 3.02 | 0 | 0 | 0 | |
23/04/2008 |
3.10
|
1,600 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 | |
22/04/2008 |
3.18
|
8,800 | 3.20 | 3.20 | 3.18 | 0 | 0 | 0 | |
21/04/2008 |
3.20
|
3,200 | 3.20 | 3.30 | 3.20 | 100 | 0 | 0 |