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) |
-0.10 | -0.93% | 609,400 | 0 | 0 |
10.55
10.98
10.65
|
2 tháng
(2024-07-22) |
-0.89 | -7.72% | 904,700 | 0 | 0 |
10.24
11.54
10.65
|
3 tháng
(2024-06-21) |
-1.36 | -11.30% | 1,394,900 | 0 | 0 |
10.24
12.01
10.65
|
6 tháng
(2024-03-25) |
-0.61 | -5.43% | 3,784,200 | -330 | -0.0 |
10.24
12.43
10.65
|
12 tháng
(2023-09-25) |
1.25 | 13.29% | 6,069,100 | -550 | -0.0 |
9.30
12.43
10.65
|
24 tháng
(2022-09-30) |
-1.87 | -14.93% | 16,091,200 | -133,910 | -6.4 |
7.79
12.52
10.65
|
36 tháng
(2021-10-05) |
-6.50 | -37.90% | 53,602,700 | -342,430 | -14.4 |
7.79
20.77
10.65
|
60 tháng
(2019-10-16) |
3.59 | 50.75% | 92,851,420 | -466,110 | -12.7 |
5.35
20.77
10.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
3.99
|
10,300 | 4.19 | 4.19 | 3.99 | 0 | 0 | 0 | |
10/09/2008 |
4.19
|
62,480 | 4.41 | 4.41 | 4.19 | 420 | 0 | 0 | |
09/09/2008 |
4.41
|
177,560 | 4.64 | 4.79 | 4.41 | 1,200 | 200 | 0 | |
08/09/2008 |
4.64
|
36,350 | 4.87 | 4.87 | 4.64 | 0 | 0 | 0 | |
05/09/2008 |
4.87
|
137,980 | 5.12 | 5.12 | 4.87 | 0 | 0 | 0 | |
04/09/2008 |
5.12
|
305,300 | 4.89 | 5.12 | 4.67 | 9,580 | 0 | 0 | |
03/09/2008 |
4.89
|
81,320 | 4.66 | 4.89 | 4.89 | 0 | 0 | 0 | |
29/08/2008 |
4.66
|
379,770 | 4.44 | 4.66 | 4.56 | 1,500 | 0 | 0 | |
28/08/2008 |
4.44
|
637,860 | 4.24 | 4.44 | 4.14 | 0 | 64,900 | 0 | |
27/08/2008 |
4.24
|
14,670 | 4.04 | 4.24 | 4.24 | 0 | 0 | 0 | |
26/08/2008 |
4.04
|
1,910 | 3.86 | 4.04 | 4.04 | 0 | 0 | 0 | |
25/08/2008 |
3.86
|
7,060 | 3.68 | 3.86 | 3.86 | 0 | 0 | 0 | |
22/08/2008 |
3.68
|
54,020 | 3.51 | 3.68 | 3.68 | 0 | 0 | 0 | |
21/08/2008 |
3.51
|
13,640 | 3.35 | 3.51 | 3.51 | 0 | 0 | 0 | |
20/08/2008 |
3.35
|
271,320 | 3.20 | 3.35 | 3.31 | 0 | 0 | 0 | |
19/08/2008 |
3.20
|
136,130 | 3.35 | 3.35 | 3.18 | 26,000 | 0 | 0 | |
18/08/2008 |
3.35
|
80,180 | 3.35 | 3.46 | 3.18 | 5,300 | 0 | 0 | |
15/08/2008 |
3.35
|
89,370 | 3.26 | 3.35 | 3.35 | 1,000 | 0 | 0 | |
14/08/2008 |
3.26
|
73,310 | 3.18 | 3.26 | 3.10 | 200 | 0 | 0 | |
13/08/2008 |
3.18
|
61,000 | 3.25 | 3.25 | 3.16 | 0 | 0 | 0 | |
12/08/2008 |
3.25
|
107,910 | 3.35 | 3.45 | 3.25 | 0 | 0 | 0 | |
11/08/2008 |
3.35
|
130,830 | 3.26 | 3.35 | 3.26 | 0 | 0 | 0 | |
08/08/2008 |
3.26
|
47,790 | 3.31 | 3.31 | 3.23 | 0 | 0 | 0 | |
07/08/2008 |
3.31
|
76,130 | 3.26 | 3.35 | 3.31 | 25,200 | 0 | 0 | |
06/08/2008 |
3.26
|
99,030 | 3.21 | 3.30 | 3.15 | 0 | 0 | 0 | |
05/08/2008 |
3.21
|
45,950 | 3.30 | 3.30 | 3.21 | 0 | 0 | 0 | |
04/08/2008 |
3.30
|
267,020 | 3.21 | 3.30 | 3.15 | 0 | 300 | 0 | |
01/08/2008 |
3.21
|
14,330 | 3.13 | 3.21 | 3.21 | 0 | 0 | 0 | |
31/07/2008 |
3.13
|
95,080 | 3.05 | 3.13 | 3.13 | 0 | 0 | 0 | |
30/07/2008 |
3.05
|
128,000 | 2.97 | 3.05 | 2.88 | 200 | 0 | 0 | |
29/07/2008 |
2.97
|
830 | 2.88 | 2.97 | 2.97 | 0 | 0 | 0 | |
28/07/2008 |
2.88
|
56,740 | 2.80 | 2.88 | 2.88 | 0 | 0 | 0 | |
25/07/2008 |
2.80
|
34,990 | 2.88 | 2.88 | 2.80 | 0 | 0 | 0 | |
24/07/2008 |
2.88
|
35,090 | 2.97 | 2.97 | 2.88 | 100 | 19,860 | 0 | |
23/07/2008 |
2.97
|
100 | 3.05 | 3.05 | 2.97 | 0 | 0 | 0 | |
22/07/2008 |
3.05
|
40 | 3.13 | 3.13 | 3.05 | 0 | 40 | 0 | |
21/07/2008 |
3.13
|
550 | 3.21 | 3.21 | 3.13 | 50 | 0 | 0 | |
18/07/2008 |
3.21
|
11,040 | 3.31 | 3.31 | 3.21 | 0 | 6,700 | 0 | |
17/07/2008 |
3.31
|
28,920 | 3.41 | 3.48 | 3.31 | 0 | 0 | 0 | |
16/07/2008 |
3.41
|
42,530 | 3.41 | 3.48 | 3.31 | 0 | 0 | 0 | |
15/07/2008 |
3.41
|
15,790 | 3.31 | 3.41 | 3.41 | 0 | 0 | 0 | |
14/07/2008 |
3.31
|
63,300 | 3.23 | 3.31 | 3.30 | 3,100 | 0 | 0 | |
11/07/2008 |
3.23
|
33,720 | 3.15 | 3.23 | 3.21 | 2,000 | 0 | 0 | |
10/07/2008 |
3.15
|
22,020 | 3.07 | 3.15 | 3.13 | 2,000 | 0 | 0 | |
09/07/2008 |
3.07
|
28,490 | 2.98 | 3.07 | 2.95 | 0 | 0 | 0 | |
08/07/2008 |
2.98
|
15,610 | 3.07 | 3.07 | 2.98 | 0 | 0 | 0 | |
07/07/2008: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
07/07/2008 |
3.07
|
39,870 | 3.15 | 3.23 | 3.07 | 0 | 0 | 0 | |
04/07/2008 |
3.15
|
50,080 | 3.07 | 3.15 | 3.15 | 20,000 | 0 | 0 | |
03/07/2008 |
3.07
|
67,420 | 2.99 | 3.07 | 3.07 | 500 | 0 | 0 | |
02/07/2008 |
2.99
|
49,760 | 2.91 | 2.99 | 2.93 | 0 | 0 | 0 | |
01/07/2008 |
2.91
|
48,920 | 2.84 | 2.91 | 2.81 | 0 | 0 | 0 | |
30/06/2008 |
2.84
|
47,110 | 2.76 | 2.84 | 2.84 | 0 | 15,000 | 0 | |
27/06/2008 |
2.76
|
38,610 | 2.68 | 2.76 | 2.63 | 0 | 0 | 0 | |
26/06/2008 |
2.68
|
24,150 | 2.62 | 2.70 | 2.54 | 500 | 0 | 0 | |
25/06/2008 |
2.62
|
19,030 | 2.56 | 2.62 | 2.56 | 0 | 0 | 0 | |
24/06/2008 |
2.56
|
21,170 | 2.51 | 2.57 | 2.49 | 0 | 0 | 0 | |
23/06/2008 |
2.51
|
15,780 | 2.57 | 2.57 | 2.51 | 0 | 0 | 0 | |
20/06/2008 |
2.57
|
2,100 | 2.65 | 2.65 | 2.57 | 0 | 0 | 0 | |
19/06/2008 |
2.65
|
730 | 2.73 | 2.73 | 2.65 | 0 | 0 | 0 | |
18/06/2008 |
2.73
|
2,650 | 2.77 | 2.81 | 2.73 | 0 | 0 | 0 | |
17/06/2008 |
2.77
|
15,020 | 2.73 | 2.77 | 2.77 | 0 | 0 | 0 | |
16/06/2008 |
2.73
|
10,820 | 2.68 | 2.73 | 2.70 | 0 | 0 | 0 | |
13/06/2008 |
2.68
|
9,580 | 2.63 | 2.68 | 2.60 | 0 | 0 | 0 | |
12/06/2008 |
2.63
|
11,060 | 2.59 | 2.63 | 2.54 | 0 | 0 | 0 | |
11/06/2008 |
2.59
|
14,770 | 2.63 | 2.68 | 2.59 | 0 | 0 | 0 | |
10/06/2008 |
2.63
|
4,680 | 2.68 | 2.68 | 2.63 | 0 | 0 | 0 | |
09/06/2008 |
2.68
|
20 | 2.73 | 2.73 | 2.68 | 0 | 0 | 0 | |
06/06/2008 |
2.73
|
30 | 2.77 | 2.77 | 2.73 | 0 | 0 | 0 | |
05/06/2008 |
2.77
|
21,730 | 2.82 | 2.84 | 2.77 | 100 | 1,190 | 0 | |
04/06/2008 |
2.82
|
20 | 2.87 | 2.87 | 2.82 | 0 | 0 | 0 | |
03/06/2008 |
2.87
|
1,430 | 2.91 | 2.91 | 2.87 | 0 | 0 | 0 | |
02/06/2008 |
2.91
|
120 | 2.96 | 2.96 | 2.91 | 0 | 0 | 0 | |
30/05/2008 |
2.96
|
230 | 3.01 | 3.01 | 2.96 | 0 | 0 | 0 | |
29/05/2008 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
28/05/2008 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
27/05/2008 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
26/05/2008 |
3.01
|
2,170 | 2.98 | 3.01 | 2.93 | 0 | 0 | 0 | |
23/05/2008 |
2.98
|
2,890 | 3.02 | 3.02 | 2.98 | 0 | 0 | 0 | |
22/05/2008 |
3.02
|
9,500 | 2.98 | 3.02 | 2.93 | 0 | 0 | 0 | |
21/05/2008 |
2.98
|
500 | 3.02 | 3.02 | 2.98 | 0 | 0 | 0 | |
20/05/2008 |
3.02
|
1,400 | 3.07 | 3.07 | 3.02 | 0 | 0 | 0 | |
19/05/2008 |
3.07
|
3,250 | 3.07 | 3.07 | 3.02 | 0 | 0 | 0 | |
16/05/2008 |
3.07
|
4,200 | 3.13 | 3.13 | 3.07 | 100 | 0 | 0 | |
15/05/2008 |
3.13
|
8,050 | 3.19 | 3.19 | 3.13 | 0 | 0 | 0 | |
14/05/2008 |
3.19
|
190 | 3.26 | 3.26 | 3.19 | 0 | 0 | 0 | |
13/05/2008 |
3.26
|
800 | 3.32 | 3.32 | 3.26 | 0 | 0 | 0 | |
12/05/2008 |
3.32
|
6,730 | 3.38 | 3.38 | 3.32 | 0 | 0 | 0 | |
09/05/2008 |
3.38
|
2,180 | 3.44 | 3.44 | 3.38 | 0 | 0 | 0 | |
08/05/2008 |
3.44
|
1,000 | 3.51 | 3.51 | 3.44 | 0 | 0 | 0 | |
07/05/2008 |
3.51
|
110 | 3.57 | 3.57 | 3.51 | 0 | 0 | 0 | |
06/05/2008 |
3.57
|
3,400 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 | |
05/05/2008 |
3.58
|
1,580 | 3.55 | 3.58 | 3.57 | 0 | 0 | 0 | |
29/04/2008 |
3.55
|
17,370 | 3.49 | 3.55 | 3.54 | 0 | 100 | 0 | |
28/04/2008 |
3.49
|
2,470 | 3.43 | 3.49 | 3.37 | 0 | 0 | 0 | |
25/04/2008 |
3.43
|
750 | 3.48 | 3.48 | 3.41 | 0 | 0 | 0 | |
24/04/2008 |
3.48
|
6,400 | 3.48 | 3.48 | 3.41 | 0 | 0 | 0 | |
23/04/2008 |
3.48
|
7,920 | 3.48 | 3.48 | 3.41 | 0 | 0 | 0 | |
22/04/2008 |
3.48
|
2,200 | 3.54 | 3.54 | 3.48 | 600 | 0 | 0 | |
21/04/2008 |
3.54
|
3,530 | 3.55 | 3.55 | 3.49 | 0 | 0 | 0 | |
18/04/2008 |
3.55
|
6,900 | 3.55 | 3.58 | 3.55 | 0 | 0 | 0 |