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) |
-0.20 | -4.08% | 249,200 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
-0.70 | -12.96% | 1,511,800 | 0 | 0 |
4.30
6.40
4.70
|
3 tháng
(2024-06-21) |
0.50 | 11.90% | 2,248,200 | 0 | 0 |
4.10
6.70
4.70
|
6 tháng
(2024-03-25) |
0.30 | 6.82% | 2,589,200 | -2,152 | -0.0 |
3.80
6.70
4.70
|
12 tháng
(2023-09-25) |
-0.80 | -14.55% | 3,698,500 | -8,152 | -0.0 |
3.80
6.70
4.70
|
24 tháng
(2022-09-30) |
-4.70 | -50% | 6,161,206 | -8,552 | -0.0 |
3.80
9.40
4.70
|
36 tháng
(2021-10-05) |
-5.81 | -55.28% | 9,537,988 | -26,562 | -0.2 |
3.80
17.13
4.70
|
60 tháng
(2019-10-16) |
-8.41 | -64.15% | 10,644,004 | -166,277 | -1.8 |
3.80
17.20
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/08/2008 |
26.04
|
30,000 | 24.53 | 26.04 | 23.73 | 17,500 | 0 | 0 | |
21/08/2008 |
24.53
|
15,600 | 22.94 | 24.53 | 22.04 | 0 | 0 | 0 | |
20/08/2008 |
22.94
|
7,800 | 21.45 | 22.94 | 22.94 | 0 | 0 | 0 | |
19/08/2008 |
21.45
|
1,500 | 20.06 | 21.45 | 21.45 | 0 | 0 | 0 | |
18/08/2008 |
20.06
|
19,100 | 18.75 | 20.06 | 20.06 | 0 | 0 | 0 | |
15/08/2008 |
18.75
|
3,600 | 18.04 | 18.75 | 18.75 | 0 | 0 | 0 | |
14/08/2008 |
18.04
|
200 | 17.36 | 18.04 | 18.04 | 0 | 0 | 0 | |
13/08/2008 |
17.36
|
12,200 | 16.70 | 17.36 | 17.36 | 800 | 0 | 0 | |
12/08/2008 |
16.70
|
1,700 | 16.07 | 16.70 | 16.70 | 0 | 0 | 0 | |
11/08/2008 |
16.07
|
2,200 | 15.46 | 16.07 | 16.07 | 0 | 0 | 0 | |
08/08/2008 |
15.46
|
1,700 | 14.87 | 15.46 | 15.46 | 0 | 0 | 0 | |
07/08/2008 |
14.87
|
100 | 14.31 | 14.87 | 14.87 | 0 | 0 | 0 | |
06/08/2008 |
14.31
|
5,900 | 13.78 | 14.31 | 14.31 | 0 | 0 | 0 | |
05/08/2008 |
13.78
|
22,200 | 13.26 | 13.78 | 13.56 | 1,000 | 100 | 0 | |
04/08/2008 |
13.26
|
1,100 | 12.75 | 13.26 | 13.26 | 0 | 0 | 0 | |
01/08/2008 |
12.75
|
600 | 12.27 | 12.75 | 12.75 | 0 | 0 | 0 | |
31/07/2008 |
12.27
|
100 | 11.82 | 12.27 | 12.27 | 0 | 0 | 0 | |
30/07/2008 |
11.82
|
500 | 11.38 | 11.82 | 11.82 | 0 | 0 | 0 | |
29/07/2008 |
11.38
|
1,000 | 10.95 | 11.38 | 11.38 | 0 | 0 | 0 | |
28/07/2008 |
10.95
|
3,300 | 10.54 | 10.95 | 10.95 | 0 | 0 | 0 | |
25/07/2008 |
10.54
|
5,700 | 10.15 | 10.54 | 10.54 | 2,000 | 0 | 0 | |
24/07/2008 |
10.15
|
900 | 10.22 | 10.22 | 10.15 | 200 | 0 | 0 | |
23/07/2008 |
10.22
|
4,600 | 9.83 | 10.22 | 9.44 | 1,700 | 900 | 0 | |
22/07/2008 |
9.83
|
300 | 9.58 | 9.83 | 9.83 | 300 | 0 | 0 | |
21/07/2008 |
9.58
|
6,100 | 10.24 | 10.36 | 9.58 | 0 | 300 | 0 | |
18/07/2008 |
10.24
|
3,300 | 9.90 | 10.29 | 9.54 | 1,000 | 800 | 0 | |
17/07/2008 |
9.90
|
300 | 9.53 | 9.90 | 9.90 | 0 | 0 | 0 | |
16/07/2008 |
9.53
|
4,700 | 9.17 | 9.53 | 9.53 | 0 | 0 | 0 | |
15/07/2008 |
9.17
|
800 | 8.83 | 9.17 | 9.17 | 0 | 0 | 0 | |
14/07/2008 |
8.83
|
1,200 | 8.49 | 8.83 | 8.83 | 0 | 0 | 0 | |
11/07/2008 |
8.49
|
100 | 7.93 | 8.49 | 8.49 | 0 | 0 | 0 | |
10/07/2008 |
7.93
|
4,600 | 8.22 | 8.54 | 7.90 | 0 | 0 | 0 | |
09/07/2008 |
8.22
|
100 | 7.97 | 8.22 | 8.22 | 100 | 0 | 0 | |
08/07/2008 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
07/07/2008 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
04/07/2008 |
7.97
|
100 | 7.68 | 7.97 | 7.97 | 100 | 0 | 0 | |
03/07/2008 |
7.68
|
100 | 7.39 | 7.68 | 7.68 | 0 | 0 | 0 | |
02/07/2008 |
7.39
|
100 | 7.12 | 7.39 | 7.39 | 100 | 0 | 0 | |
01/07/2008 |
7.12
|
600 | 7.07 | 7.12 | 7.12 | 0 | 0 | 0 | |
30/06/2008 |
7.07
|
1,200 | 7.36 | 7.36 | 7.07 | 0 | 0 | 0 | |
27/06/2008 |
7.36
|
300 | 7.66 | 7.66 | 7.36 | 0 | 0 | 0 | |
26/06/2008 |
7.66
|
100 | 7.97 | 7.97 | 7.66 | 0 | 0 | 0 | |
25/06/2008 |
7.97
|
1,000 | 8.17 | 8.17 | 7.97 | 1,000 | 0 | 0 | |
24/06/2008 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
23/06/2008 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
20/06/2008 |
8.17
|
0 | 8.15 | 8.17 | 8.17 | 0 | 0 | 0 | |
19/06/2008 |
8.15
|
1,500 | 7.88 | 8.19 | 8.15 | 0 | 0 | 0 | |
18/06/2008 |
7.88
|
1,400 | 7.66 | 7.88 | 7.88 | 1,000 | 0 | 0 | |
17/06/2008 |
7.66
|
1,100 | 7.44 | 7.66 | 7.66 | 600 | 100 | 0 | |
16/06/2008 |
7.44
|
100 | 7.24 | 7.44 | 7.44 | 0 | 100 | 0 | |
13/06/2008 |
7.24
|
600 | 7.04 | 7.24 | 7.24 | 600 | 600 | 0 | |
12/06/2008 |
7.04
|
1,900 | 7.24 | 7.24 | 7.04 | 1,900 | 0 | 0 | |
11/06/2008 |
7.24
|
1,200 | 7.46 | 7.46 | 7.24 | 1,000 | 0 | 0 | |
10/06/2008 |
7.46
|
1,100 | 7.68 | 7.68 | 7.46 | 1,000 | 0 | 0 | |
09/06/2008 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
06/06/2008 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
05/06/2008 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
04/06/2008 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
03/06/2008 |
7.68
|
100 | 7.90 | 7.90 | 7.68 | 0 | 0 | 0 | |
02/06/2008 |
7.90
|
100 | 8.14 | 8.14 | 7.90 | 0 | 0 | 0 | |
30/05/2008 |
8.14
|
100 | 8.37 | 8.37 | 8.14 | 100 | 0 | 0 | |
29/05/2008 |
8.37
|
100 | 8.63 | 8.63 | 8.37 | 0 | 0 | 0 | |
28/05/2008 |
8.63
|
100 | 8.88 | 8.88 | 8.63 | 0 | 0 | 0 | |
27/05/2008 |
8.88
|
100 | 9.15 | 9.15 | 8.88 | 0 | 0 | 0 | |
26/05/2008 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
23/05/2008 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
22/05/2008 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
21/05/2008 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
20/05/2008 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
19/05/2008 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
16/05/2008 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
15/05/2008 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
14/05/2008 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
13/05/2008 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
12/05/2008: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
12/05/2008 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
09/05/2008 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
08/05/2008 |
9.15
|
0 | 8.89 | 9.15 | 9.15 | 0 | 0 | 0 | |
07/05/2008 |
8.89
|
3,100 | 9.15 | 9.24 | 8.89 | 0 | 0 | 0 | |
06/05/2008 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
05/05/2008 |
9.15
|
400 | 9.24 | 9.24 | 9.15 | 0 | 0 | 0 | |
29/04/2008 |
9.24
|
200 | 9.04 | 9.24 | 9.07 | 200 | 0 | 0 | |
28/04/2008 |
9.04
|
4,900 | 8.90 | 9.20 | 8.95 | 500 | 0 | 0 | |
25/04/2008 |
8.90
|
1,500 | 9.00 | 9.07 | 8.90 | 0 | 0 | 0 | |
24/04/2008 |
9.00
|
4,300 | 9.27 | 9.54 | 9.00 | 300 | 0 | 0 | |
23/04/2008 |
9.27
|
600 | 9.00 | 9.27 | 9.27 | 0 | 0 | 0 | |
22/04/2008 |
9.00
|
100 | 8.75 | 9.00 | 9.00 | 0 | 0 | 0 | |
21/04/2008 |
8.75
|
1,000 | 8.50 | 8.75 | 8.75 | 0 | 0 | 0 | |
18/04/2008 |
8.50
|
5,500 | 8.26 | 8.50 | 8.50 | 0 | 0 | 0 | |
17/04/2008 |
8.26
|
300 | 8.03 | 8.26 | 8.26 | 0 | 0 | 0 | |
16/04/2008 |
8.03
|
800 | 7.81 | 8.03 | 8.03 | 0 | 0 | 0 | |
11/04/2008 |
7.81
|
1,200 | 7.59 | 7.81 | 7.81 | 0 | 0 | 0 | |
10/04/2008 |
7.59
|
4,700 | 7.37 | 7.59 | 7.59 | 0 | 0 | 0 | |
09/04/2008 |
7.37
|
4,000 | 7.16 | 7.37 | 7.37 | 0 | 0 | 0 | |
08/04/2008 |
7.16
|
3,000 | 6.97 | 7.17 | 7.16 | 0 | 0 | 0 | |
07/04/2008 |
6.97
|
1,000 | 6.77 | 6.97 | 6.97 | 0 | 0 | 0 | |
04/04/2008 |
6.77
|
200 | 6.65 | 6.77 | 6.77 | 0 | 0 | 0 | |
03/04/2008 |
6.65
|
100 | 6.53 | 6.65 | 6.65 | 0 | 0 | 0 | |
02/04/2008 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
01/04/2008 |
6.53
|
100 | 6.42 | 6.53 | 6.53 | 0 | 0 | 0 | |
31/03/2008 |
6.42
|
300 | 6.30 | 6.42 | 6.42 | 0 | 0 | 0 |