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) |
-0.50 | -12.82% | 245,700 | 0 | 0 |
3.30
3.90
3.50
|
2 tháng
(2024-07-22) |
-0.50 | -12.82% | 828,800 | 0 | 0 |
3.30
4.80
3.50
|
3 tháng
(2024-06-21) |
-2.50 | -42.37% | 1,829,700 | 0 | 0 |
3.30
7.70
3.50
|
6 tháng
(2024-03-25) |
-0.10 | -2.86% | 2,576,300 | 0 | 0 |
3.20
7.70
3.50
|
12 tháng
(2023-09-25) |
-0.50 | -12.82% | 3,415,400 | -200 | -0.0 |
2.80
7.70
3.50
|
24 tháng
(2022-09-30) |
-0.70 | -17.07% | 5,836,309 | 1,900 | 0.0 |
1.70
7.70
3.50
|
36 tháng
(2021-10-05) |
-2.40 | -41.38% | 11,818,903 | 158,100 | 1.3 |
1.70
11.20
3.50
|
60 tháng
(2019-10-16) |
-5.50 | -61.80% | 14,434,129 | 176,000 | 1.4 |
1.70
11.20
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2008 |
8.87
|
13,400 | 8.31 | 8.87 | 8.31 | 0 | 0 | 0 | |
04/09/2008 |
8.31
|
17,900 | 7.79 | 8.31 | 8.20 | 1,000 | 0 | 0 | |
03/09/2008 |
7.79
|
1,500 | 7.90 | 7.90 | 7.79 | 600 | 0 | 0 | |
29/08/2008 |
7.90
|
39,100 | 7.01 | 7.97 | 7.01 | 0 | 0 | 0 | |
28/08/2008 |
7.01
|
16,400 | 7.53 | 8.05 | 7.01 | 0 | 0 | 0 | |
27/08/2008 |
7.53
|
1,400 | 7.04 | 7.53 | 7.53 | 0 | 0 | 0 | |
26/08/2008 |
7.04
|
100 | 6.60 | 7.04 | 7.04 | 0 | 0 | 0 | |
25/08/2008 |
6.60
|
2,600 | 6.19 | 6.60 | 6.60 | 0 | 0 | 0 | |
22/08/2008 |
6.19
|
2,500 | 5.85 | 6.19 | 6.19 | 0 | 0 | 0 | |
21/08/2008 |
5.85
|
6,700 | 5.40 | 5.85 | 5.66 | 100 | 0 | 0 | |
20/08/2008 |
5.40
|
30,700 | 5.40 | 5.70 | 5.25 | 0 | 0 | 0 | |
19/08/2008 |
5.40
|
30,200 | 5.07 | 5.40 | 5.22 | 0 | 0 | 0 | |
18/08/2008 |
5.07
|
7,800 | 4.77 | 5.07 | 5.07 | 300 | 0 | 0 | |
15/08/2008 |
4.77
|
2,800 | 4.66 | 4.77 | 4.77 | 0 | 0 | 0 | |
14/08/2008 |
4.66
|
4,200 | 4.55 | 4.66 | 4.58 | 0 | 0 | 0 | |
13/08/2008 |
4.55
|
5,300 | 4.40 | 4.55 | 4.40 | 0 | 0 | 0 | |
12/08/2008 |
4.40
|
7,000 | 4.29 | 4.40 | 4.40 | 0 | 0 | 0 | |
11/08/2008 |
4.29
|
5,700 | 4.10 | 4.29 | 4.17 | 0 | 0 | 0 | |
08/08/2008 |
4.10
|
6,600 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 | |
07/08/2008 |
4.29
|
15,100 | 4.32 | 4.40 | 4.14 | 0 | 0 | 0 | |
06/08/2008 |
4.32
|
11,200 | 4.32 | 4.47 | 4.17 | 0 | 0 | 0 | |
05/08/2008 |
4.32
|
200 | 4.47 | 4.47 | 4.32 | 0 | 0 | 0 | |
04/08/2008 |
4.47
|
100 | 4.62 | 4.62 | 4.47 | 0 | 0 | 0 | |
01/08/2008 |
4.62
|
300 | 4.81 | 4.81 | 4.62 | 0 | 0 | 0 | |
31/07/2008 |
4.81
|
100 | 4.99 | 4.99 | 4.81 | 0 | 0 | 0 | |
30/07/2008 |
4.99
|
3,000 | 5.18 | 5.18 | 4.99 | 0 | 0 | 0 | |
29/07/2008 |
5.18
|
16,200 | 5.37 | 5.37 | 5.18 | 0 | 0 | 0 | |
28/07/2008 |
5.37
|
12,100 | 5.55 | 5.55 | 5.37 | 0 | 0 | 0 | |
25/07/2008 |
5.55
|
2,200 | 5.78 | 5.78 | 5.55 | 0 | 0 | 0 | |
24/07/2008 |
5.78
|
700 | 6.00 | 6.00 | 5.78 | 0 | 0 | 0 | |
23/07/2008 |
6.00
|
200 | 6.22 | 6.22 | 6.00 | 0 | 0 | 0 | |
22/07/2008 |
6.22
|
100 | 6.45 | 6.45 | 6.22 | 0 | 0 | 0 | |
21/07/2008 |
6.45
|
300 | 6.71 | 6.71 | 6.45 | 0 | 0 | 0 | |
18/07/2008 |
6.71
|
1,000 | 6.82 | 6.82 | 6.71 | 0 | 0 | 0 | |
17/07/2008 |
6.82
|
30,400 | 7.08 | 7.12 | 6.82 | 0 | 0 | 0 | |
16/07/2008 |
7.08
|
11,200 | 7.27 | 7.49 | 7.01 | 0 | 0 | 0 | |
15/07/2008 |
7.27
|
1,100 | 7.01 | 7.27 | 7.27 | 100 | 0 | 0 | |
14/07/2008 |
7.01
|
3,100 | 6.93 | 7.01 | 7.01 | 0 | 0 | 0 | |
11/07/2008 |
6.93
|
42,900 | 6.93 | 6.93 | 6.67 | 0 | 0 | 0 | |
10/07/2008 |
6.93
|
35,600 | 7.19 | 7.19 | 6.93 | 0 | 0 | 0 | |
09/07/2008 |
7.19
|
11,900 | 7.49 | 7.49 | 7.19 | 0 | 0 | 0 | |
08/07/2008 |
7.49
|
100 | 7.68 | 7.68 | 7.49 | 100 | 0 | 0 | |
07/07/2008 |
7.68
|
5,700 | 8.27 | 8.27 | 7.68 | 0 | 0 | 0 | |
04/07/2008 |
8.27
|
63,900 | 7.97 | 8.27 | 7.68 | 0 | 0 | 0 | |
03/07/2008 |
7.97
|
1,900 | 8.27 | 8.27 | 7.97 | 0 | 0 | 0 | |
02/07/2008 |
8.27
|
100 | 8.61 | 8.61 | 8.27 | 0 | 0 | 0 | |
01/07/2008 |
8.61
|
1,000 | 8.94 | 8.94 | 8.61 | 0 | 0 | 0 | |
30/06/2008 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
27/06/2008 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
26/06/2008 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
25/06/2008 |
8.94
|
200 | 9.28 | 9.28 | 8.94 | 0 | 0 | 0 | |
24/06/2008 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
23/06/2008 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
20/06/2008 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
19/06/2008 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
18/06/2008 |
9.28
|
1,300 | 9.32 | 9.32 | 9.28 | 0 | 0 | 0 | |
17/06/2008 |
9.32
|
35,400 | 9.35 | 9.58 | 9.09 | 0 | 0 | 0 | |
16/06/2008 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
13/06/2008 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
12/06/2008 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
11/06/2008 |
9.35
|
1,500 | 9.61 | 9.61 | 9.35 | 0 | 0 | 0 | |
10/06/2008 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
09/06/2008 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
06/06/2008 |
9.61
|
100 | 9.87 | 9.87 | 9.61 | 0 | 0 | 0 | |
05/06/2008 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
04/06/2008 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
03/06/2008 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
02/06/2008 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
30/05/2008 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
29/05/2008 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
28/05/2008 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
27/05/2008 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
26/05/2008 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
23/05/2008 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
22/05/2008 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
21/05/2008 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
20/05/2008 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
19/05/2008 |
9.87
|
200 | 10.17 | 10.17 | 9.87 | 0 | 0 | 0 | |
16/05/2008: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
16/05/2008 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
15/05/2008 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
14/05/2008 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
13/05/2008 |
10.17
|
100 | 10.46 | 10.46 | 10.17 | 0 | 0 | 0 | |
12/05/2008 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
09/05/2008 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
08/05/2008 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
07/05/2008 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
06/05/2008 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
05/05/2008 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
29/04/2008 |
10.46
|
800 | 10.78 | 10.78 | 10.46 | 0 | 0 | 0 | |
28/04/2008 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
25/04/2008 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
24/04/2008 |
10.78
|
300 | 11.10 | 11.10 | 10.78 | 0 | 0 | 0 | |
23/04/2008 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
22/04/2008 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
21/04/2008 |
11.10
|
200 | 11.17 | 11.17 | 11.10 | 0 | 0 | 0 | |
18/04/2008 |
11.17
|
2,600 | 11.49 | 11.81 | 11.17 | 0 | 0 | 0 | |
17/04/2008 |
11.49
|
20,400 | 11.81 | 11.81 | 11.49 | 0 | 0 | 0 | |
16/04/2008 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
11/04/2008 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
10/04/2008 |
11.81
|
0 | 11.53 | 11.81 | 11.81 | 0 | 0 | 0 |