Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.10 | 3.45% | 1,536,300 | 0 | 0 |
2.90
3
3
|
2 tháng
(2024-09-16) |
-0.20 | -6.25% | 3,798,900 | 0 | 0 |
2.70
3.20
3
|
3 tháng
(2024-08-15) |
-1.10 | -26.83% | 8,791,000 | -700 | -0.0 |
2.70
4.10
3
|
6 tháng
(2024-05-17) |
-10.50 | -77.78% | 20,366,600 | -700 | -0.0 |
2.70
13.50
3
|
12 tháng
(2023-11-20) |
-21 | -87.50% | 67,580,124 | -700 | -0.0 |
2.70
24.10
3
|
24 tháng
(2022-11-24) |
-38.30 | -92.74% | 81,895,669 | -2,500 | -0.1 |
2.70
43.50
3
|
36 tháng
(2021-11-29) |
-28.30 | -90.42% | 161,130,429 | -4,900 | -0.1 |
2.70
54
3
|
60 tháng
(2019-12-10) |
-4.50 | -60% | 172,112,997 | -400 | 0.0 |
2.70
54
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/11/2008 |
3.16
|
3,000 | 3.26 | 3.26 | 3.16 | 0 | 0 | 0 | |
06/11/2008 |
3.26
|
7,900 | 3.47 | 3.47 | 3.26 | 0 | 0 | 0 | |
05/11/2008 |
3.47
|
4,100 | 3.29 | 3.47 | 3.47 | 0 | 0 | 0 | |
04/11/2008 |
3.29
|
2,100 | 3.04 | 3.29 | 3.23 | 0 | 0 | 0 | |
03/11/2008 |
3.04
|
3,200 | 3.19 | 3.19 | 3.04 | 0 | 0 | 0 | |
31/10/2008 |
3.19
|
14,700 | 3.19 | 3.26 | 3.16 | 0 | 0 | 0 | |
30/10/2008 |
3.19
|
3,000 | 3.38 | 3.47 | 3.16 | 0 | 0 | 0 | |
29/10/2008 |
3.38
|
13,200 | 3.23 | 3.38 | 3.23 | 0 | 0 | 0 | |
28/10/2008 |
3.23
|
9,400 | 3.26 | 3.26 | 3.07 | 0 | 0 | 0 | |
27/10/2008 |
3.26
|
11,500 | 3.47 | 3.47 | 3.26 | 0 | 0 | 0 | |
24/10/2008 |
3.47
|
6,800 | 3.68 | 3.92 | 3.44 | 0 | 0 | 0 | |
23/10/2008 |
3.68
|
20,600 | 3.96 | 3.96 | 3.68 | 0 | 0 | 0 | |
22/10/2008 |
3.96
|
6,800 | 4.20 | 4.20 | 3.96 | 0 | 0 | 0 | |
21/10/2008 |
4.20
|
3,100 | 4.02 | 4.29 | 4.11 | 0 | 0 | 0 | |
20/10/2008 |
4.02
|
7,000 | 3.96 | 4.11 | 3.96 | 0 | 0 | 0 | |
17/10/2008 |
3.96
|
23,800 | 3.99 | 4.08 | 3.92 | 0 | 0 | 0 | |
16/10/2008 |
3.99
|
24,200 | 4.32 | 4.32 | 3.99 | 0 | 0 | 0 | |
15/10/2008 |
4.32
|
11,300 | 4.05 | 4.32 | 4.11 | 0 | 0 | 0 | |
14/10/2008 |
4.05
|
100 | 3.83 | 4.05 | 4.05 | 0 | 0 | 0 | |
13/10/2008 |
3.83
|
17,400 | 3.77 | 3.83 | 3.65 | 0 | 0 | 0 | |
10/10/2008 |
3.77
|
34,300 | 3.71 | 3.92 | 3.50 | 0 | 0 | 0 | |
09/10/2008 |
3.71
|
3,000 | 3.68 | 3.96 | 3.68 | 0 | 0 | 0 | |
08/10/2008 |
3.68
|
11,300 | 3.96 | 3.96 | 3.68 | 0 | 0 | 0 | |
07/10/2008 |
3.96
|
9,700 | 4.38 | 4.38 | 3.96 | 0 | 0 | 0 | |
06/10/2008 |
4.38
|
2,500 | 4.35 | 4.41 | 4.05 | 0 | 0 | 0 | |
03/10/2008 |
4.35
|
5,600 | 4.38 | 4.38 | 4.26 | 0 | 0 | 0 | |
02/10/2008 |
4.38
|
11,900 | 4.26 | 4.41 | 4.26 | 0 | 0 | 0 | |
01/10/2008 |
4.26
|
16,800 | 4.23 | 4.26 | 3.99 | 0 | 0 | 0 | |
30/09/2008 |
4.23
|
5,200 | 4.47 | 4.47 | 4.23 | 0 | 0 | 0 | |
29/09/2008 |
4.47
|
13,400 | 4.81 | 4.81 | 4.47 | 0 | 0 | 0 | |
26/09/2008 |
4.81
|
21,700 | 4.59 | 4.87 | 4.56 | 0 | 0 | 0 | |
25/09/2008 |
4.59
|
20,500 | 4.26 | 4.59 | 4.08 | 0 | 0 | 0 | |
24/09/2008 |
4.26
|
9,300 | 4.17 | 4.56 | 4.17 | 0 | 0 | 0 | |
23/09/2008 |
4.17
|
26,500 | 4.47 | 4.66 | 4.17 | 0 | 0 | 0 | |
22/09/2008 |
4.47
|
2,800 | 4.32 | 4.47 | 4.47 | 0 | 0 | 0 | |
19/09/2008 |
4.32
|
32,200 | 4.05 | 4.32 | 3.77 | 0 | 0 | 0 | |
18/09/2008 |
4.05
|
2,800 | 4.32 | 4.32 | 4.05 | 0 | 0 | 0 | |
17/09/2008 |
4.32
|
1,000 | 4.41 | 4.41 | 4.32 | 0 | 0 | 0 | |
16/09/2008 |
4.41
|
13,000 | 4.81 | 5.02 | 4.41 | 0 | 0 | 0 | |
15/09/2008 |
4.81
|
50,300 | 4.99 | 5.29 | 4.66 | 0 | 0 | 0 | |
12/09/2008 |
4.99
|
1,400 | 5.35 | 5.35 | 4.99 | 0 | 0 | 0 | |
11/09/2008 |
5.35
|
2,000 | 5.75 | 5.75 | 5.35 | 0 | 0 | 0 | |
10/09/2008 |
5.75
|
6,600 | 6.18 | 6.18 | 5.75 | 0 | 0 | 0 | |
09/09/2008 |
6.18
|
13,500 | 6.36 | 6.36 | 6.18 | 0 | 0 | 0 | |
08/09/2008 |
6.36
|
29,700 | 6.82 | 7.27 | 6.36 | 100 | 0 | 0 | |
05/09/2008 |
6.82
|
17,400 | 6.39 | 6.82 | 6.82 | 0 | 0 | 0 | |
04/09/2008 |
6.39
|
100 | 5.99 | 6.39 | 6.39 | 0 | 0 | 0 | |
03/09/2008 |
5.99
|
100 | 5.63 | 5.99 | 5.99 | 0 | 0 | 0 | |
29/08/2008 |
5.63
|
24,800 | 5.29 | 5.63 | 5.63 | 0 | 0 | 0 | |
28/08/2008 |
5.29
|
90,900 | 4.96 | 5.29 | 4.96 | 900 | 0 | 0 | |
27/08/2008 |
4.96
|
40,500 | 4.66 | 4.96 | 4.87 | 0 | 0 | 0 | |
26/08/2008 |
4.66
|
1,200 | 4.35 | 4.66 | 4.66 | 0 | 0 | 0 | |
25/08/2008 |
4.35
|
5,700 | 4.08 | 4.35 | 4.35 | 0 | 0 | 0 | |
22/08/2008 |
4.08
|
59,500 | 3.96 | 4.08 | 3.92 | 0 | 0 | 0 | |
21/08/2008 |
3.96
|
37,400 | 3.68 | 3.96 | 3.47 | 0 | 0 | 0 | |
20/08/2008 |
3.68
|
16,300 | 3.68 | 3.83 | 3.68 | 0 | 0 | 0 | |
19/08/2008 |
3.68
|
20,200 | 3.92 | 4.20 | 3.65 | 0 | 0 | 0 | |
18/08/2008 |
3.92
|
16,100 | 3.68 | 3.92 | 3.92 | 0 | 0 | 0 | |
15/08/2008 |
3.68
|
4,700 | 3.56 | 3.68 | 3.68 | 0 | 0 | 0 | |
14/08/2008 |
3.56
|
1,900 | 3.44 | 3.56 | 3.56 | 0 | 0 | 0 | |
13/08/2008 |
3.44
|
49,300 | 3.32 | 3.44 | 3.38 | 0 | 0 | 0 | |
12/08/2008 |
3.32
|
3,600 | 3.19 | 3.32 | 3.32 | 0 | 0 | 0 | |
11/08/2008 |
3.19
|
400 | 3.07 | 3.19 | 3.19 | 0 | 0 | 0 | |
08/08/2008 |
3.07
|
1,200 | 2.98 | 3.07 | 3.07 | 0 | 0 | 0 | |
07/08/2008 |
2.98
|
100 | 2.89 | 2.98 | 2.98 | 0 | 0 | 0 | |
06/08/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
06/08/2008 |
2.89
|
2,400 | 2.77 | 2.89 | 2.83 | 0 | 0 | 0 | |
05/08/2008 |
2.77
|
20,000 | 2.88 | 2.88 | 2.77 | 0 | 0 | 0 | |
04/08/2008 |
2.88
|
16,600 | 3.00 | 3.00 | 2.88 | 0 | 0 | 0 | |
01/08/2008 |
3.00
|
21,200 | 3.11 | 3.11 | 3.00 | 0 | 0 | 0 | |
31/07/2008 |
3.11
|
14,300 | 3.14 | 3.14 | 3.11 | 0 | 0 | 0 | |
30/07/2008 |
3.14
|
17,600 | 3.25 | 3.37 | 3.14 | 0 | 0 | 0 | |
29/07/2008 |
3.25
|
14,200 | 3.34 | 3.40 | 3.25 | 0 | 0 | 0 | |
28/07/2008 |
3.34
|
19,700 | 3.45 | 3.45 | 3.34 | 0 | 0 | 0 | |
25/07/2008 |
3.45
|
2,700 | 3.60 | 3.60 | 3.45 | 0 | 0 | 0 | |
24/07/2008 |
3.60
|
400 | 3.74 | 3.74 | 3.60 | 0 | 0 | 0 | |
23/07/2008 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
22/07/2008 |
3.74
|
600 | 3.88 | 3.88 | 3.74 | 0 | 0 | 0 | |
21/07/2008 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
18/07/2008 |
3.88
|
6,500 | 4.05 | 4.05 | 3.88 | 0 | 0 | 0 | |
17/07/2008 |
4.05
|
37,600 | 3.74 | 4.05 | 3.85 | 0 | 0 | 0 | |
16/07/2008 |
3.74
|
28,600 | 3.85 | 4.00 | 3.71 | 0 | 0 | 0 | |
15/07/2008 |
3.85
|
12,500 | 3.71 | 3.85 | 3.85 | 0 | 0 | 0 | |
14/07/2008 |
3.71
|
7,800 | 3.60 | 3.71 | 3.71 | 0 | 0 | 0 | |
11/07/2008 |
3.60
|
20,100 | 3.51 | 3.60 | 3.48 | 0 | 0 | 0 | |
10/07/2008 |
3.51
|
25,800 | 3.45 | 3.57 | 3.34 | 0 | 0 | 0 | |
09/07/2008 |
3.45
|
11,400 | 3.37 | 3.48 | 3.40 | 0 | 0 | 0 | |
08/07/2008 |
3.37
|
13,700 | 3.37 | 3.48 | 3.37 | 0 | 0 | 0 | |
07/07/2008 |
3.37
|
13,800 | 3.48 | 3.60 | 3.37 | 0 | 0 | 0 | |
04/07/2008 |
3.48
|
15,000 | 3.37 | 3.48 | 3.45 | 0 | 0 | 0 | |
03/07/2008 |
3.37
|
7,000 | 3.31 | 3.37 | 3.34 | 0 | 0 | 0 | |
02/07/2008 |
3.31
|
17,200 | 3.25 | 3.31 | 3.08 | 0 | 0 | 0 | |
01/07/2008 |
3.25
|
11,900 | 3.14 | 3.25 | 3.05 | 0 | 0 | 0 | |
30/06/2008 |
3.14
|
1,100 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
27/06/2008 |
3.14
|
17,600 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 | |
26/06/2008 |
3.20
|
5,300 | 3.37 | 3.40 | 3.20 | 0 | 0 | 0 | |
25/06/2008 |
3.37
|
5,400 | 3.40 | 3.40 | 3.28 | 0 | 0 | 0 | |
24/06/2008 |
3.40
|
11,100 | 3.57 | 3.57 | 3.40 | 0 | 0 | 0 | |
23/06/2008 |
3.57
|
11,600 | 3.63 | 3.77 | 3.48 | 0 | 0 | 0 | |
20/06/2008 |
3.63
|
100 | 3.77 | 3.77 | 3.63 | 0 | 0 | 0 | |
19/06/2008 |
3.77
|
400 | 3.82 | 3.82 | 3.77 | 0 | 0 | 0 |