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) |
-0.15 | -3.75% | 314,900 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 641,100 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-21) |
-1.38 | -26.39% | 890,400 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,565,700 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-25) |
0.10 | 2.67% | 6,388,700 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-09-30) |
-1.15 | -23% | 8,330,500 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-05) |
-0.85 | -18.09% | 23,290,200 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-16) |
0.38 | 10.95% | 30,078,640 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2008 |
9.30
|
296,740 | 9.12 | 9.55 | 8.69 | 0 | 0 | 0 | |
09/09/2008 |
9.12
|
27,270 | 8.69 | 9.12 | 9.12 | 0 | 0 | 0 | |
08/09/2008 |
8.69
|
446,060 | 8.32 | 8.69 | 7.95 | 860 | 31,000 | 0 | |
05/09/2008 |
8.32
|
9,740 | 7.95 | 8.32 | 8.32 | 0 | 0 | 0 | |
04/09/2008 |
7.95
|
4,250 | 7.58 | 7.95 | 7.95 | 0 | 0 | 0 | |
03/09/2008 |
7.58
|
4,700 | 7.27 | 7.58 | 7.58 | 0 | 0 | 0 | |
29/08/2008 |
7.27
|
37,810 | 6.96 | 7.27 | 7.27 | 0 | 0 | 0 | |
28/08/2008 |
6.96
|
100,280 | 6.65 | 6.96 | 6.96 | 0 | 1,500 | 0 | |
27/08/2008 |
6.65
|
11,950 | 6.35 | 6.65 | 6.65 | 0 | 0 | 0 | |
26/08/2008 |
6.35
|
16,990 | 6.10 | 6.35 | 6.35 | 0 | 0 | 0 | |
25/08/2008 |
6.10
|
7,150 | 5.85 | 6.10 | 6.10 | 0 | 0 | 0 | |
22/08/2008 |
5.85
|
35,710 | 5.61 | 5.85 | 5.85 | 0 | 0 | 0 | |
21/08/2008 |
5.61
|
176,810 | 5.36 | 5.61 | 5.55 | 100 | 0 | 0 | |
20/08/2008 |
5.36
|
73,780 | 5.61 | 5.61 | 5.36 | 0 | 0 | 0 | |
19/08/2008 |
5.61
|
81,220 | 5.67 | 5.67 | 5.42 | 200 | 0 | 0 | |
18/08/2008 |
5.67
|
44,420 | 5.61 | 5.79 | 5.48 | 0 | 0 | 0 | |
15/08/2008 |
5.61
|
28,080 | 5.48 | 5.61 | 5.61 | 0 | 0 | 0 | |
14/08/2008 |
5.48
|
88,280 | 5.36 | 5.48 | 5.24 | 2,000 | 4,500 | 0 | |
13/08/2008 |
5.36
|
50,140 | 5.24 | 5.36 | 5.11 | 0 | 0 | 0 | |
12/08/2008 |
5.24
|
57,600 | 5.11 | 5.24 | 5.24 | 0 | 2,000 | 0 | |
11/08/2008 |
5.11
|
75,660 | 4.99 | 5.11 | 5.11 | 0 | 0 | 0 | |
08/08/2008 |
4.99
|
135,990 | 5.11 | 5.11 | 4.99 | 0 | 0 | 0 | |
07/08/2008 |
5.11
|
91,830 | 5.11 | 5.24 | 5.05 | 1,000 | 1,500 | 0 | |
06/08/2008 |
5.11
|
98,740 | 5.24 | 5.36 | 5.11 | 0 | 0 | 0 | |
05/08/2008 |
5.24
|
15,210 | 5.36 | 5.36 | 5.24 | 0 | 0 | 0 | |
04/08/2008 |
5.36
|
32,640 | 5.48 | 5.55 | 5.36 | 0 | 0 | 0 | |
01/08/2008 |
5.48
|
25,730 | 5.36 | 5.48 | 5.30 | 0 | 0 | 0 | |
31/07/2008 |
5.36
|
14,680 | 5.48 | 5.48 | 5.36 | 0 | 0 | 0 | |
30/07/2008 |
5.48
|
11,180 | 5.48 | 5.55 | 5.42 | 0 | 0 | 0 | |
29/07/2008 |
5.48
|
53,740 | 5.48 | 5.55 | 5.42 | 0 | 0 | 0 | |
28/07/2008 |
5.48
|
44,020 | 5.61 | 5.67 | 5.48 | 0 | 0 | 0 | |
25/07/2008 |
5.61
|
2,590 | 5.73 | 5.73 | 5.61 | 0 | 0 | 0 | |
24/07/2008 |
5.73
|
32,200 | 5.85 | 5.98 | 5.73 | 0 | 2,830 | 0 | |
23/07/2008 |
5.85
|
710 | 5.98 | 5.98 | 5.85 | 0 | 0 | 0 | |
22/07/2008 |
5.98
|
330 | 6.10 | 6.10 | 5.98 | 100 | 0 | 0 | |
21/07/2008 |
6.10
|
2,410 | 6.28 | 6.28 | 6.10 | 0 | 0 | 0 | |
18/07/2008 |
6.28
|
12,100 | 6.47 | 6.47 | 6.28 | 0 | 0 | 0 | |
17/07/2008 |
6.47
|
68,970 | 6.65 | 6.65 | 6.47 | 0 | 50 | 0 | |
16/07/2008 |
6.65
|
64,100 | 6.53 | 6.72 | 6.47 | 0 | 0 | 0 | |
15/07/2008 |
6.53
|
10,450 | 6.35 | 6.53 | 6.53 | 0 | 0 | 0 | |
14/07/2008 |
6.35
|
22,370 | 6.16 | 6.35 | 6.35 | 0 | 10 | 0 | |
11/07/2008 |
6.16
|
69,470 | 6.04 | 6.16 | 6.04 | 50 | 0 | 0 | |
10/07/2008 |
6.04
|
24,330 | 5.91 | 6.04 | 5.91 | 0 | 0 | 0 | |
09/07/2008 |
5.91
|
28,690 | 5.79 | 5.91 | 5.73 | 300 | 0 | 0 | |
08/07/2008 |
5.79
|
28,960 | 5.91 | 5.91 | 5.79 | 500 | 0 | 0 | |
07/07/2008 |
5.91
|
124,050 | 6.04 | 6.16 | 5.91 | 0 | 0 | 0 | |
04/07/2008 |
6.04
|
21,510 | 5.91 | 6.04 | 6.04 | 0 | 0 | 0 | |
03/07/2008 |
5.91
|
15,540 | 5.79 | 5.91 | 5.91 | 0 | 0 | 0 | |
02/07/2008 |
5.79
|
40,750 | 5.67 | 5.79 | 5.67 | 600 | 0 | 0 | |
01/07/2008 |
5.67
|
37,620 | 5.55 | 5.67 | 5.48 | 0 | 0 | 0 | |
30/06/2008 |
5.55
|
44,220 | 5.42 | 5.55 | 5.36 | 0 | 0 | 0 | |
27/06/2008 |
5.42
|
55,830 | 5.36 | 5.42 | 5.24 | 0 | 0 | 0 | |
26/06/2008 |
5.36
|
115,180 | 5.24 | 5.36 | 5.11 | 0 | 0 | 0 | |
25/06/2008 |
5.24
|
72,570 | 5.36 | 5.36 | 5.24 | 0 | 0 | 0 | |
24/06/2008 |
5.36
|
59,890 | 5.48 | 5.48 | 5.36 | 0 | 0 | 0 | |
23/06/2008 |
5.48
|
5,220 | 5.61 | 5.61 | 5.48 | 0 | 0 | 0 | |
20/06/2008 |
5.61
|
1,540 | 5.73 | 5.73 | 5.61 | 0 | 0 | 0 | |
19/06/2008 |
5.73
|
13,870 | 5.85 | 5.85 | 5.73 | 200 | 0 | 0 | |
18/06/2008 |
5.85
|
46,290 | 5.91 | 5.91 | 5.85 | 3,330 | 0 | 0 | |
17/06/2008 |
5.91
|
119,030 | 5.85 | 5.91 | 5.91 | 0 | 0 | 0 | |
16/06/2008 |
5.85
|
50,200 | 5.79 | 5.85 | 5.85 | 0 | 0 | 0 | |
13/06/2008 |
5.79
|
41,550 | 5.85 | 5.85 | 5.79 | 0 | 0 | 0 | |
12/06/2008 |
5.85
|
35,510 | 5.85 | 5.85 | 5.79 | 16,000 | 0 | 0 | |
11/06/2008 |
5.85
|
39,600 | 5.85 | 5.91 | 5.79 | 23,000 | 0 | 0 | |
10/06/2008 |
5.85
|
1,430 | 5.91 | 5.91 | 5.85 | 0 | 0 | 0 | |
09/06/2008 |
5.91
|
490 | 5.98 | 5.98 | 5.91 | 0 | 0 | 0 | |
06/06/2008 |
5.98
|
1,040 | 6.04 | 6.04 | 5.98 | 10 | 0 | 0 | |
05/06/2008 |
6.04
|
20 | 6.10 | 6.10 | 6.04 | 0 | 0 | 0 | |
04/06/2008 |
6.10
|
1,460 | 6.22 | 6.22 | 6.10 | 0 | 0 | 0 | |
03/06/2008 |
6.22
|
2,810 | 6.35 | 6.35 | 6.22 | 0 | 0 | 0 | |
02/06/2008: Cổ tức tiền mặt tỉ lệ: 5.11% | |||||||||
02/06/2008 |
6.35
|
190 | 6.28 | 6.35 | 6.16 | 0 | 0 | 0 | |
30/05/2008 |
6.28
|
2,410 | 6.40 | 6.40 | 6.28 | 0 | 0 | 0 | |
29/05/2008 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
28/05/2008 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
27/05/2008 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
26/05/2008 |
6.40
|
50 | 6.51 | 6.51 | 6.40 | 0 | 0 | 0 | |
23/05/2008 |
6.51
|
60 | 6.63 | 6.63 | 6.51 | 0 | 0 | 0 | |
22/05/2008 |
6.63
|
1,000 | 6.75 | 6.75 | 6.63 | 0 | 0 | 0 | |
21/05/2008 |
6.75
|
4,380 | 6.86 | 6.86 | 6.75 | 4,000 | 0 | 0 | |
20/05/2008 |
6.86
|
22,430 | 6.98 | 6.98 | 6.86 | 10,000 | 0 | 0 | |
19/05/2008 |
6.98
|
1,870 | 7.10 | 7.10 | 6.98 | 0 | 0 | 0 | |
16/05/2008 |
7.10
|
1,120 | 7.22 | 7.22 | 7.10 | 100 | 0 | 0 | |
15/05/2008 |
7.22
|
90 | 7.33 | 7.33 | 7.22 | 0 | 0 | 0 | |
14/05/2008 |
7.33
|
110 | 7.45 | 7.45 | 7.33 | 0 | 0 | 0 | |
13/05/2008 |
7.45
|
50 | 7.57 | 7.57 | 7.45 | 0 | 0 | 0 | |
12/05/2008 |
7.57
|
100 | 7.69 | 7.69 | 7.57 | 0 | 0 | 0 | |
09/05/2008 |
7.69
|
2,870 | 7.80 | 7.80 | 7.69 | 0 | 0 | 0 | |
08/05/2008 |
7.80
|
350 | 7.92 | 7.92 | 7.80 | 0 | 0 | 0 | |
07/05/2008 |
7.92
|
14,180 | 8.04 | 8.04 | 7.92 | 100 | 0 | 0 | |
06/05/2008 |
8.04
|
1,940 | 8.16 | 8.16 | 8.04 | 0 | 0 | 0 | |
05/05/2008 |
8.16
|
7,290 | 8.16 | 8.27 | 8.16 | 0 | 0 | 0 | |
29/04/2008 |
8.16
|
76,200 | 8.04 | 8.16 | 8.04 | 0 | 0 | 0 | |
28/04/2008 |
8.04
|
9,920 | 7.92 | 8.04 | 7.98 | 0 | 0 | 0 | |
25/04/2008 |
7.92
|
6,580 | 7.92 | 8.04 | 7.80 | 0 | 0 | 0 | |
24/04/2008 |
7.92
|
9,140 | 8.04 | 8.16 | 7.92 | 0 | 0 | 0 | |
23/04/2008 |
8.04
|
9,430 | 8.16 | 8.27 | 8.04 | 0 | 0 | 0 | |
22/04/2008 |
8.16
|
37,820 | 8.04 | 8.16 | 8.04 | 0 | 0 | 0 | |
21/04/2008 |
8.04
|
2,370 | 8.16 | 8.16 | 8.04 | 0 | 0 | 0 | |
18/04/2008 |
8.16
|
6,040 | 8.27 | 8.27 | 8.16 | 200 | 0 | 0 | |
17/04/2008 |
8.27
|
6,090 | 8.16 | 8.27 | 8.04 | 0 | 0 | 0 |