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% | 1,209,300 | 0 | 0 |
3
3.20
3.20
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 4,703,200 | 0 | 0 |
2.90
4
3.20
|
3 tháng
(2024-06-21) |
-0.60 | -15.79% | 7,347,900 | 0 | 0 |
2.90
4.10
3.20
|
6 tháng
(2024-03-25) |
-0.70 | -17.95% | 12,728,701 | -100 | -0.0 |
2.90
4.10
3.20
|
12 tháng
(2023-09-25) |
-1.20 | -27.27% | 24,877,308 | -300 | -0.0 |
2.90
4.90
3.20
|
24 tháng
(2022-09-30) |
-3.60 | -52.94% | 95,718,515 | -1,700 | -0.0 |
2.90
6.80
3.20
|
36 tháng
(2021-10-05) |
-1.70 | -34.69% | 319,422,033 | -104,600 | -1.8 |
2.90
16.40
3.20
|
60 tháng
(2019-10-16) |
2.20 | 220% | 849,921,176 | 179,140 | -0.4 |
0.80
16.40
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2008 |
7.99
|
100 | 8.56 | 8.56 | 7.99 | 0 | 0 | 0 | |
11/09/2008 |
8.56
|
1,000 | 8.15 | 8.56 | 8.56 | 0 | 0 | 0 | |
10/09/2008 |
8.15
|
28,000 | 8.73 | 9.31 | 8.15 | 0 | 0 | 0 | |
09/09/2008 |
8.73
|
8,700 | 8.19 | 8.73 | 8.73 | 100 | 0 | 0 | |
08/09/2008 |
8.19
|
14,700 | 7.66 | 8.19 | 8.19 | 0 | 0 | 0 | |
05/09/2008 |
7.66
|
6,700 | 7.16 | 7.66 | 7.66 | 0 | 0 | 0 | |
04/09/2008 |
7.16
|
2,900 | 6.71 | 7.16 | 7.16 | 0 | 0 | 0 | |
03/09/2008 |
6.71
|
1,000 | 6.30 | 6.71 | 6.71 | 0 | 0 | 0 | |
29/08/2008 |
6.30
|
9,400 | 5.89 | 6.30 | 6.30 | 0 | 0 | 0 | |
28/08/2008 |
5.89
|
57,600 | 5.52 | 5.89 | 5.76 | 2,000 | 0 | 0 | |
27/08/2008: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
27/08/2008 |
5.52
|
8,500 | 5.19 | 5.52 | 5.52 | 0 | 0 | 0 | |
26/08/2008 |
5.19
|
9,300 | 4.87 | 5.19 | 5.19 | 0 | 0 | 0 | |
25/08/2008 |
4.87
|
14,600 | 4.28 | 4.87 | 4.87 | 0 | 0 | 0 | |
22/08/2008 |
4.28
|
8,600 | 4.32 | 4.59 | 4.28 | 0 | 0 | 0 | |
21/08/2008 |
4.32
|
6,500 | 4.51 | 4.51 | 4.24 | 0 | 0 | 0 | |
20/08/2008 |
4.51
|
3,000 | 4.55 | 4.55 | 4.51 | 0 | 0 | 0 | |
19/08/2008 |
4.55
|
6,600 | 4.67 | 4.99 | 4.36 | 0 | 0 | 0 | |
18/08/2008 |
4.67
|
1,900 | 4.40 | 4.67 | 4.67 | 0 | 0 | 0 | |
15/08/2008 |
4.40
|
3,900 | 4.28 | 4.40 | 4.40 | 0 | 0 | 0 | |
14/08/2008 |
4.28
|
6,200 | 4.12 | 4.28 | 4.24 | 0 | 0 | 0 | |
13/08/2008 |
4.12
|
6,600 | 4.04 | 4.16 | 4.04 | 0 | 0 | 0 | |
12/08/2008 |
4.04
|
18,200 | 3.92 | 4.04 | 4.00 | 0 | 0 | 0 | |
11/08/2008 |
3.92
|
1,200 | 3.80 | 3.92 | 3.92 | 0 | 0 | 0 | |
08/08/2008 |
3.80
|
1,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
07/08/2008 |
3.80
|
5,300 | 3.64 | 3.80 | 3.56 | 0 | 0 | 0 | |
06/08/2008 |
3.64
|
7,600 | 3.76 | 3.88 | 3.64 | 0 | 0 | 0 | |
05/08/2008 |
3.76
|
4,800 | 3.88 | 3.88 | 3.76 | 0 | 0 | 0 | |
04/08/2008 |
3.88
|
2,600 | 4.00 | 4.00 | 3.88 | 0 | 0 | 0 | |
01/08/2008 |
4.00
|
1,400 | 4.16 | 4.32 | 4.00 | 0 | 0 | 0 | |
31/07/2008 |
4.16
|
2,500 | 4.32 | 4.32 | 4.16 | 0 | 0 | 0 | |
30/07/2008 |
4.32
|
900 | 4.44 | 4.44 | 4.32 | 0 | 0 | 0 | |
29/07/2008 |
4.44
|
10,300 | 4.44 | 4.59 | 4.28 | 0 | 0 | 0 | |
28/07/2008 |
4.44
|
5,900 | 4.59 | 4.59 | 4.44 | 0 | 0 | 0 | |
25/07/2008 |
4.59
|
100 | 4.75 | 4.75 | 4.59 | 0 | 0 | 0 | |
24/07/2008 |
4.75
|
1,000 | 4.91 | 4.91 | 4.75 | 0 | 0 | 0 | |
23/07/2008 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
22/07/2008 |
4.91
|
100 | 5.11 | 5.11 | 4.91 | 0 | 0 | 0 | |
21/07/2008 |
5.11
|
100 | 5.27 | 5.27 | 5.11 | 0 | 0 | 0 | |
18/07/2008 |
5.27
|
2,100 | 5.47 | 5.47 | 5.27 | 0 | 0 | 0 | |
17/07/2008 |
5.47
|
18,900 | 5.35 | 5.47 | 5.47 | 0 | 0 | 0 | |
16/07/2008 |
5.35
|
28,400 | 5.15 | 5.35 | 5.03 | 100 | 0 | 0 | |
15/07/2008 |
5.15
|
29,100 | 4.95 | 5.15 | 5.15 | 0 | 0 | 0 | |
14/07/2008 |
4.95
|
9,900 | 4.83 | 4.95 | 4.79 | 0 | 0 | 0 | |
11/07/2008 |
4.83
|
25,500 | 4.63 | 4.83 | 4.59 | 0 | 0 | 0 | |
10/07/2008 |
4.63
|
16,600 | 4.75 | 4.75 | 4.59 | 0 | 0 | 0 | |
09/07/2008 |
4.75
|
16,900 | 4.87 | 4.87 | 4.71 | 0 | 0 | 0 | |
08/07/2008 |
4.87
|
4,900 | 5.07 | 5.07 | 4.87 | 0 | 0 | 0 | |
07/07/2008 |
5.07
|
3,300 | 4.91 | 5.07 | 5.07 | 0 | 0 | 0 | |
04/07/2008 |
4.91
|
8,500 | 4.79 | 4.91 | 4.91 | 0 | 0 | 0 | |
03/07/2008 |
4.79
|
45,100 | 4.63 | 4.79 | 4.67 | 0 | 0 | 0 | |
02/07/2008 |
4.63
|
31,700 | 4.75 | 4.91 | 4.59 | 0 | 0 | 0 | |
01/07/2008 |
4.75
|
25,900 | 4.95 | 5.15 | 4.75 | 0 | 7,300 | 0 | |
30/06/2008 |
4.95
|
100 | 5.15 | 5.15 | 4.95 | 0 | 0 | 0 | |
27/06/2008 |
5.15
|
1,100 | 5.35 | 5.35 | 5.15 | 0 | 0 | 0 | |
26/06/2008 |
5.35
|
1,100 | 5.54 | 5.54 | 5.35 | 0 | 0 | 0 | |
25/06/2008 |
5.54
|
100 | 5.62 | 5.62 | 5.54 | 0 | 0 | 0 | |
24/06/2008 |
5.62
|
100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
23/06/2008 |
5.62
|
5,900 | 5.82 | 5.82 | 5.62 | 0 | 0 | 0 | |
20/06/2008 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
19/06/2008 |
5.82
|
2,000 | 5.94 | 5.94 | 5.82 | 0 | 0 | 0 | |
18/06/2008 |
5.94
|
5,300 | 6.10 | 6.26 | 5.94 | 0 | 0 | 0 | |
17/06/2008 |
6.10
|
25,200 | 5.94 | 6.10 | 5.94 | 0 | 0 | 0 | |
16/06/2008 |
5.94
|
22,900 | 6.10 | 6.22 | 5.94 | 0 | 0 | 0 | |
13/06/2008 |
6.10
|
200 | 6.26 | 6.26 | 6.10 | 0 | 0 | 0 | |
12/06/2008 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
11/06/2008 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
10/06/2008 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
09/06/2008 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
06/06/2008 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
05/06/2008 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
04/06/2008 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
03/06/2008 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
02/06/2008 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
30/05/2008 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
29/05/2008 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
28/05/2008 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
27/05/2008 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
26/05/2008 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
23/05/2008 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
22/05/2008 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
21/05/2008 |
6.26
|
100 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
20/05/2008 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
19/05/2008 |
6.26
|
100 | 6.26 | 6.26 | 6.26 | 100 | 0 | 0 | |
16/05/2008 |
6.26
|
600 | 6.42 | 6.42 | 6.26 | 0 | 0 | 0 | |
15/05/2008 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
14/05/2008 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
13/05/2008 |
6.42
|
100 | 6.46 | 6.46 | 6.42 | 0 | 0 | 0 | |
12/05/2008 |
6.46
|
900 | 6.65 | 6.85 | 6.46 | 0 | 0 | 0 | |
09/05/2008 |
6.65
|
200 | 6.85 | 6.85 | 6.65 | 0 | 0 | 0 | |
08/05/2008 |
6.85
|
100 | 6.89 | 6.89 | 6.85 | 0 | 0 | 0 | |
07/05/2008 |
6.89
|
1,800 | 6.89 | 7.09 | 6.89 | 0 | 0 | 0 | |
06/05/2008 |
6.89
|
1,500 | 6.57 | 6.89 | 6.89 | 0 | 0 | 0 | |
05/05/2008 |
6.57
|
3,200 | 6.65 | 6.89 | 6.57 | 0 | 0 | 0 | |
29/04/2008 |
6.65
|
4,800 | 6.89 | 7.05 | 6.65 | 0 | 0 | 0 | |
28/04/2008 |
6.89
|
10,100 | 7.05 | 7.05 | 6.85 | 0 | 0 | 0 | |
25/04/2008 |
7.05
|
2,000 | 7.25 | 7.25 | 7.05 | 0 | 0 | 0 | |
24/04/2008 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
23/04/2008 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
22/04/2008 |
7.25
|
0 | 7.29 | 7.25 | 7.25 | 0 | 0 | 0 | |
21/04/2008 |
7.29
|
4,000 | 7.13 | 7.29 | 7.21 | 0 | 0 | 0 |