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% | 600 | 0 | 0 |
19
19
19
|
2 tháng
(2024-07-22) |
0 | 0% | 600 | 0 | 0 |
19
19
19
|
3 tháng
(2024-06-21) |
2 | 11.76% | 3,100 | 0 | 0 |
17
19
19
|
6 tháng
(2024-03-25) |
4 | 26.67% | 57,211 | 0 | 0 |
13.70
19
19
|
12 tháng
(2023-09-25) |
2.78 | 17.10% | 81,952 | -6,933 | -0.1 |
12.56
19
19
|
24 tháng
(2022-09-30) |
6.74 | 55% | 154,567 | -20,533 | -0.3 |
10.65
19.43
19
|
36 tháng
(2021-10-05) |
6.60 | 53.24% | 222,754 | -20,537 | -0.3 |
10.65
19.43
19
|
60 tháng
(2019-10-16) |
10.55 | 124.79% | 396,884 | -16,733 | -0.3 |
6.31
19.43
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/06/2008 |
1.70
|
7,810 | 1.73 | 1.76 | 1.70 | 40 | 0 | 0 | |
12/06/2008 |
1.73
|
6,410 | 1.76 | 1.76 | 1.73 | 30 | 0 | 0 | |
11/06/2008 |
1.76
|
10,830 | 1.78 | 1.78 | 1.76 | 0 | 0 | 0 | |
10/06/2008 |
1.78
|
20 | 1.81 | 1.81 | 1.78 | 0 | 0 | 0 | |
09/06/2008 |
1.81
|
10 | 1.84 | 1.84 | 1.81 | 0 | 0 | 0 | |
06/06/2008 |
1.84
|
30 | 1.87 | 1.87 | 1.84 | 0 | 0 | 0 | |
05/06/2008 |
1.87
|
30 | 1.90 | 1.90 | 1.87 | 0 | 0 | 0 | |
04/06/2008 |
1.90
|
20 | 1.93 | 1.93 | 1.90 | 0 | 0 | 0 | |
03/06/2008 |
1.93
|
30 | 1.96 | 1.96 | 1.93 | 0 | 0 | 0 | |
02/06/2008 |
1.96
|
30 | 1.98 | 1.98 | 1.96 | 0 | 0 | 0 | |
30/05/2008 |
1.98
|
800 | 2.01 | 2.01 | 1.98 | 0 | 0 | 0 | |
29/05/2008 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
28/05/2008 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
27/05/2008 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
26/05/2008 |
2.01
|
120 | 2.04 | 2.04 | 2.01 | 0 | 0 | 0 | |
23/05/2008 |
2.04
|
50 | 2.07 | 2.07 | 2.04 | 0 | 0 | 0 | |
22/05/2008 |
2.07
|
110 | 2.10 | 2.10 | 2.07 | 0 | 0 | 0 | |
21/05/2008 |
2.10
|
100 | 2.13 | 2.13 | 2.10 | 0 | 0 | 0 | |
20/05/2008 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
19/05/2008 |
2.13
|
10 | 2.17 | 2.17 | 2.13 | 0 | 0 | 0 | |
16/05/2008 |
2.17
|
40 | 2.21 | 2.21 | 2.17 | 0 | 0 | 0 | |
15/05/2008 |
2.21
|
120 | 2.26 | 2.26 | 2.21 | 0 | 0 | 0 | |
14/05/2008 |
2.26
|
30 | 2.30 | 2.30 | 2.26 | 0 | 0 | 0 | |
13/05/2008 |
2.30
|
40 | 2.34 | 2.34 | 2.30 | 0 | 0 | 0 | |
12/05/2008 |
2.34
|
110 | 2.38 | 2.38 | 2.34 | 0 | 0 | 0 | |
09/05/2008 |
2.38
|
10 | 2.43 | 2.43 | 2.38 | 0 | 0 | 0 | |
08/05/2008 |
2.43
|
10 | 2.47 | 2.47 | 2.43 | 0 | 0 | 0 | |
07/05/2008 |
2.47
|
10 | 2.51 | 2.51 | 2.47 | 0 | 0 | 0 | |
06/05/2008 |
2.51
|
130 | 2.56 | 2.56 | 2.51 | 0 | 0 | 0 | |
05/05/2008 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
29/04/2008 |
2.56
|
110 | 2.60 | 2.60 | 2.56 | 0 | 0 | 0 | |
28/04/2008 |
2.60
|
4,000 | 2.60 | 2.60 | 2.56 | 0 | 0 | 0 | |
25/04/2008 |
2.60
|
8,900 | 2.64 | 2.64 | 2.60 | 0 | 0 | 0 | |
24/04/2008 |
2.64
|
1,370 | 2.68 | 2.68 | 2.64 | 0 | 0 | 0 | |
23/04/2008 |
2.68
|
710 | 2.73 | 2.73 | 2.68 | 0 | 0 | 0 | |
22/04/2008 |
2.73
|
10 | 2.77 | 2.77 | 2.73 | 0 | 0 | 0 | |
21/04/2008 |
2.77
|
3,010 | 2.81 | 2.81 | 2.77 | 0 | 0 | 0 | |
18/04/2008 |
2.81
|
2,660 | 2.87 | 2.87 | 2.81 | 0 | 0 | 0 | |
17/04/2008 |
2.87
|
9,170 | 2.83 | 2.87 | 2.78 | 0 | 0 | 0 | |
16/04/2008 |
2.83
|
10 | 2.88 | 2.88 | 2.83 | 0 | 0 | 0 | |
11/04/2008 |
2.88
|
20 | 2.94 | 2.94 | 2.88 | 0 | 0 | 0 | |
10/04/2008 |
2.94
|
2,000 | 3.00 | 3.00 | 2.94 | 0 | 0 | 0 | |
09/04/2008 |
3.00
|
5,300 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
08/04/2008 |
3.00
|
11,200 | 2.97 | 3.03 | 2.93 | 0 | 0 | 0 | |
07/04/2008 |
2.97
|
3,140 | 2.91 | 2.97 | 2.91 | 0 | 0 | 0 | |
04/04/2008 |
2.91
|
520 | 2.88 | 2.91 | 2.91 | 0 | 0 | 0 | |
03/04/2008 |
2.88
|
10 | 2.85 | 2.88 | 2.88 | 0 | 0 | 0 | |
02/04/2008 |
2.85
|
10 | 2.84 | 2.85 | 2.85 | 0 | 0 | 0 | |
01/04/2008 |
2.84
|
10 | 2.83 | 2.84 | 2.84 | 0 | 0 | 0 | |
31/03/2008 |
2.83
|
1,080 | 2.81 | 2.83 | 2.83 | 0 | 0 | 0 | |
28/03/2008 |
2.81
|
660 | 2.80 | 2.81 | 2.81 | 0 | 650 | 0 | |
27/03/2008 |
2.80
|
3,010 | 2.78 | 2.80 | 2.80 | 0 | 0 | 0 | |
26/03/2008 |
2.78
|
20,510 | 2.88 | 2.88 | 2.74 | 11,850 | 0 | 0 | |
25/03/2008 |
2.88
|
3,700 | 3.03 | 3.03 | 2.88 | 0 | 0 | 0 | |
24/03/2008 |
3.03
|
1,620 | 3.18 | 3.18 | 3.03 | 500 | 0 | 0 | |
21/03/2008 |
3.18
|
2,530 | 3.18 | 3.24 | 3.03 | 0 | 0 | 0 | |
20/03/2008 |
3.18
|
11,770 | 3.20 | 3.20 | 3.04 | 0 | 0 | 0 | |
19/03/2008 |
3.20
|
37,930 | 3.35 | 3.51 | 3.20 | 0 | 0 | 0 | |
18/03/2008 |
3.35
|
2,510 | 3.53 | 3.53 | 3.35 | 0 | 0 | 0 | |
17/03/2008 |
3.53
|
7,540 | 3.68 | 3.68 | 3.51 | 0 | 0 | 0 | |
14/03/2008 |
3.68
|
12,450 | 3.87 | 4.05 | 3.68 | 0 | 0 | 0 | |
13/03/2008 |
3.87
|
3,110 | 4.07 | 4.21 | 3.87 | 0 | 0 | 0 | |
12/03/2008 |
4.07
|
820 | 3.94 | 4.07 | 3.75 | 0 | 0 | 0 | |
11/03/2008 |
3.94
|
7,300 | 4.14 | 4.14 | 3.94 | 0 | 0 | 0 | |
10/03/2008 |
4.14
|
16,250 | 4.00 | 4.20 | 4.14 | 650 | 0 | 0 | |
07/03/2008 |
4.00
|
400 | 3.81 | 4.00 | 4.00 | 0 | 0 | 0 | |
06/03/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
06/03/2008 |
3.81
|
6,750 | 3.64 | 3.81 | 3.81 | 0 | 0 | 0 | |
05/03/2008 |
3.64
|
16,090 | 3.79 | 3.79 | 3.60 | 600 | 0 | 0 | |
04/03/2008 |
3.79
|
1,380 | 3.98 | 3.98 | 3.79 | 0 | 0 | 0 | |
03/03/2008 |
3.98
|
4,360 | 4.18 | 4.18 | 3.98 | 0 | 0 | 0 | |
29/02/2008 |
4.18
|
69,170 | 3.99 | 4.18 | 4.04 | 0 | 0 | 0 | |
28/02/2008 |
3.99
|
11,650 | 3.80 | 3.99 | 3.99 | 0 | 0 | 0 | |
27/02/2008 |
3.80
|
5,990 | 3.99 | 3.99 | 3.80 | 0 | 0 | 0 | |
26/02/2008 |
3.99
|
17,450 | 4.19 | 4.19 | 3.99 | 0 | 0 | 0 | |
25/02/2008 |
4.19
|
15,090 | 4.00 | 4.19 | 4.00 | 0 | 2,000 | 0 | |
22/02/2008 |
4.00
|
19,110 | 3.95 | 4.00 | 3.76 | 0 | 0 | 0 | |
21/02/2008 |
3.95
|
11,720 | 4.15 | 4.34 | 3.95 | 0 | 0 | 0 | |
20/02/2008 |
4.15
|
28,810 | 4.37 | 4.37 | 4.15 | 0 | 0 | 0 | |
19/02/2008 |
4.37
|
5,090 | 4.42 | 4.57 | 4.33 | 0 | 0 | 0 | |
18/02/2008 |
4.42
|
5,740 | 4.65 | 4.65 | 4.42 | 0 | 0 | 0 | |
15/02/2008 |
4.65
|
2,110 | 4.45 | 4.66 | 4.39 | 0 | 0 | 0 | |
14/02/2008 |
4.45
|
6,110 | 4.53 | 4.75 | 4.38 | 0 | 0 | 0 | |
13/02/2008 |
4.53
|
5,360 | 4.72 | 4.79 | 4.50 | 0 | 0 | 0 | |
12/02/2008 |
4.72
|
2,850 | 4.92 | 4.99 | 4.72 | 0 | 0 | 0 | |
01/02/2008 |
4.92
|
6,950 | 4.92 | 5.15 | 4.92 | 0 | 0 | 0 | |
31/01/2008 |
4.92
|
1,850 | 4.88 | 4.96 | 4.92 | 0 | 0 | 0 | |
30/01/2008 |
4.88
|
7,800 | 4.65 | 4.88 | 4.87 | 0 | 0 | 0 | |
29/01/2008 |
4.65
|
4,920 | 4.45 | 4.65 | 4.34 | 0 | 0 | 0 | |
28/01/2008 |
4.45
|
6,820 | 4.38 | 4.45 | 4.31 | 0 | 0 | 0 | |
25/01/2008 |
4.38
|
19,750 | 4.21 | 4.38 | 4.21 | 0 | 0 | 0 | |
24/01/2008 |
4.21
|
16,330 | 4.42 | 4.57 | 4.21 | 0 | 0 | 0 | |
23/01/2008 |
4.42
|
11,800 | 4.65 | 4.65 | 4.42 | 0 | 0 | 0 | |
22/01/2008 |
4.65
|
11,600 | 4.81 | 4.81 | 4.65 | 0 | 0 | 0 | |
21/01/2008 |
4.81
|
7,370 | 4.61 | 4.81 | 4.61 | 0 | 0 | 0 | |
18/01/2008 |
4.61
|
13,170 | 4.79 | 4.97 | 4.58 | 0 | 0 | 0 | |
17/01/2008 |
4.79
|
7,510 | 4.99 | 4.99 | 4.75 | 0 | 0 | 0 | |
16/01/2008 |
4.99
|
9,480 | 4.76 | 4.99 | 4.85 | 0 | 0 | 0 | |
15/01/2008 |
4.76
|
10,400 | 5.00 | 5.00 | 4.76 | 0 | 0 | 0 | |
14/01/2008 |
5.00
|
10,250 | 5.26 | 5.26 | 5.00 | 0 | 0 | 0 | |
11/01/2008 |
5.26
|
1,090 | 5.12 | 5.26 | 4.92 | 0 | 0 | 0 |