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 | -1.22% | 21,500 | -500 | -0.0 |
7.70
8.19
7.90
|
2 tháng
(2024-07-22) |
-1.17 | -12.90% | 76,100 | 9,600 | 0.1 |
7.70
9.07
7.90
|
3 tháng
(2024-06-21) |
-2.44 | -23.58% | 468,000 | -400 | -0.0 |
7.70
10.73
7.90
|
6 tháng
(2024-03-25) |
-0.10 | -1.22% | 795,400 | 2,300 | -0.0 |
7.41
10.73
7.90
|
12 tháng
(2023-09-25) |
-1.07 | -11.96% | 1,102,600 | 17,300 | 0.1 |
6.92
10.73
7.90
|
24 tháng
(2022-09-30) |
-2.03 | -20.47% | 2,023,497 | -18,400 | -0.2 |
6.92
10.73
7.90
|
36 tháng
(2021-10-05) |
-2.10 | -21% | 6,851,883 | 15,200 | 0.2 |
6.92
14.07
7.90
|
60 tháng
(2019-10-16) |
4.59 | 138.63% | 14,539,478 | 183,000 | 2.2 |
3.04
14.07
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2008 |
4.55
|
4,500 | 4.89 | 4.89 | 4.55 | 0 | 0 | 0 | |
11/09/2008 |
4.89
|
15,800 | 5.16 | 5.16 | 4.89 | 0 | 0 | 0 | |
10/09/2008 |
5.16
|
44,000 | 5.53 | 5.55 | 5.16 | 0 | 0 | 0 | |
09/09/2008 |
5.53
|
40,100 | 5.55 | 5.70 | 5.33 | 0 | 0 | 0 | |
08/09/2008 |
5.55
|
43,700 | 5.56 | 5.92 | 5.17 | 0 | 0 | 0 | |
05/09/2008 |
5.56
|
110,500 | 5.27 | 5.58 | 5.24 | 0 | 0 | 0 | |
04/09/2008 |
5.27
|
119,900 | 4.94 | 5.27 | 4.65 | 1,000 | 0 | 0 | |
03/09/2008 |
4.94
|
8,800 | 4.73 | 4.94 | 4.94 | 0 | 0 | 0 | |
29/08/2008 |
4.73
|
88,300 | 4.72 | 5.07 | 4.45 | 0 | 100 | 0 | |
28/08/2008 |
4.72
|
112,200 | 4.75 | 5.07 | 4.43 | 0 | 0 | 0 | |
27/08/2008 |
4.75
|
24,300 | 4.45 | 4.75 | 4.75 | 0 | 0 | 0 | |
26/08/2008 |
4.45
|
4,100 | 4.18 | 4.45 | 4.45 | 0 | 0 | 0 | |
25/08/2008 |
4.18
|
49,900 | 3.92 | 4.18 | 4.04 | 0 | 0 | 0 | |
22/08/2008 |
3.92
|
44,300 | 3.91 | 4.01 | 3.72 | 0 | 0 | 0 | |
21/08/2008 |
3.91
|
49,900 | 3.60 | 3.91 | 3.47 | 0 | 0 | 0 | |
20/08/2008 |
3.60
|
50,600 | 3.84 | 3.84 | 3.60 | 100 | 0 | 0 | |
19/08/2008 |
3.84
|
60,300 | 3.82 | 4.07 | 3.75 | 1,000 | 0 | 0 | |
18/08/2008 |
3.82
|
26,100 | 3.58 | 3.82 | 3.79 | 0 | 0 | 0 | |
15/08/2008 |
3.58
|
7,500 | 3.47 | 3.58 | 3.58 | 0 | 0 | 0 | |
14/08/2008 |
3.47
|
36,000 | 3.36 | 3.47 | 3.38 | 0 | 0 | 0 | |
13/08/2008 |
3.36
|
51,200 | 3.30 | 3.40 | 3.16 | 0 | 0 | 0 | |
12/08/2008 |
3.30
|
47,200 | 3.18 | 3.30 | 3.18 | 0 | 0 | 0 | |
11/08/2008 |
3.18
|
4,400 | 3.11 | 3.18 | 3.13 | 0 | 0 | 0 | |
08/08/2008 |
3.11
|
16,200 | 3.01 | 3.11 | 2.98 | 0 | 0 | 0 | |
07/08/2008 |
3.01
|
46,100 | 3.03 | 3.14 | 2.92 | 0 | 0 | 0 | |
06/08/2008 |
3.03
|
69,100 | 3.13 | 3.18 | 3.01 | 0 | 500 | 0 | |
05/08/2008 |
3.13
|
500 | 3.25 | 3.25 | 3.13 | 0 | 0 | 0 | |
04/08/2008 |
3.25
|
4,000 | 3.36 | 3.36 | 3.25 | 0 | 0 | 0 | |
01/08/2008 |
3.36
|
7,000 | 3.50 | 3.50 | 3.36 | 0 | 0 | 0 | |
31/07/2008 |
3.50
|
14,000 | 3.52 | 3.70 | 3.50 | 100 | 0 | 0 | |
30/07/2008 |
3.52
|
45,800 | 3.65 | 3.79 | 3.52 | 500 | 0 | 0 | |
29/07/2008 |
3.65
|
32,600 | 3.62 | 3.65 | 3.62 | 0 | 0 | 0 | |
28/07/2008 |
3.62
|
46,000 | 3.48 | 3.62 | 3.35 | 0 | 0 | 0 | |
25/07/2008 |
3.48
|
6,500 | 3.58 | 3.58 | 3.48 | 0 | 0 | 0 | |
24/07/2008 |
3.58
|
78,800 | 3.72 | 3.85 | 3.58 | 0 | 3,300 | 0 | |
23/07/2008 |
3.72
|
5,000 | 3.87 | 3.87 | 3.72 | 0 | 0 | 0 | |
22/07/2008 |
3.87
|
900 | 3.99 | 3.99 | 3.87 | 0 | 0 | 0 | |
21/07/2008 |
3.99
|
10,100 | 4.16 | 4.29 | 3.99 | 0 | 0 | 0 | |
18/07/2008 |
4.16
|
98,700 | 4.02 | 4.18 | 4.02 | 0 | 0 | 0 | |
17/07/2008 |
4.02
|
3,000 | 3.89 | 4.02 | 4.02 | 0 | 0 | 0 | |
16/07/2008 |
3.89
|
82,000 | 3.75 | 3.89 | 3.65 | 0 | 0 | 0 | |
15/07/2008 |
3.75
|
1,800 | 3.62 | 3.75 | 3.75 | 0 | 500 | 0 | |
14/07/2008 |
3.62
|
20,700 | 3.48 | 3.62 | 3.62 | 0 | 0 | 0 | |
11/07/2008 |
3.48
|
2,000 | 3.36 | 3.48 | 3.48 | 0 | 0 | 0 | |
10/07/2008 |
3.36
|
500 | 3.25 | 3.36 | 3.36 | 0 | 0 | 0 | |
09/07/2008 |
3.25
|
13,600 | 3.26 | 3.26 | 3.23 | 0 | 0 | 0 | |
08/07/2008 |
3.26
|
66,400 | 3.13 | 3.26 | 3.03 | 4,200 | 0 | 0 | |
07/07/2008 |
3.13
|
89,400 | 3.13 | 3.25 | 3.01 | 3,300 | 0 | 0 | |
04/07/2008 |
3.13
|
7,300 | 3.01 | 3.13 | 3.13 | 0 | 0 | 0 | |
03/07/2008 |
3.01
|
1,300 | 2.91 | 3.01 | 3.01 | 0 | 0 | 0 | |
02/07/2008 |
2.91
|
10,900 | 2.81 | 2.91 | 2.91 | 0 | 0 | 0 | |
01/07/2008 |
2.81
|
12,100 | 2.72 | 2.81 | 2.81 | 0 | 0 | 0 | |
30/06/2008 |
2.72
|
12,500 | 2.65 | 2.72 | 2.64 | 100 | 0 | 0 | |
27/06/2008 |
2.65
|
50,800 | 2.59 | 2.65 | 2.54 | 0 | 0 | 0 | |
26/06/2008 |
2.59
|
64,700 | 2.50 | 2.59 | 2.42 | 0 | 0 | 0 | |
25/06/2008 |
2.50
|
2,600 | 2.42 | 2.50 | 2.50 | 0 | 0 | 0 | |
24/06/2008 |
2.42
|
12,400 | 2.33 | 2.42 | 2.42 | 0 | 0 | 0 | |
23/06/2008 |
2.33
|
9,700 | 2.30 | 2.33 | 2.27 | 0 | 0 | 0 | |
20/06/2008 |
2.30
|
23,700 | 2.30 | 2.35 | 2.21 | 0 | 0 | 0 | |
19/06/2008 |
2.30
|
37,000 | 2.33 | 2.38 | 2.30 | 2,000 | 0 | 0 | |
18/06/2008 |
2.33
|
92,000 | 2.37 | 2.43 | 2.30 | 1,000 | 0 | 0 | |
17/06/2008 |
2.37
|
100 | 2.30 | 2.37 | 2.37 | 0 | 0 | 0 | |
16/06/2008 |
2.30
|
1,000 | 2.25 | 2.30 | 2.30 | 0 | 0 | 0 | |
13/06/2008 |
2.25
|
5,200 | 2.20 | 2.25 | 2.25 | 0 | 0 | 0 | |
12/06/2008 |
2.20
|
1,600 | 2.16 | 2.20 | 2.20 | 0 | 0 | 0 | |
11/06/2008 |
2.16
|
11,100 | 2.18 | 2.18 | 2.06 | 100 | 0 | 0 | |
10/06/2008 |
2.18
|
15,400 | 2.16 | 2.18 | 2.08 | 0 | 0 | 0 | |
09/06/2008 |
2.16
|
29,600 | 2.18 | 2.18 | 2.13 | 0 | 0 | 0 | |
06/06/2008 |
2.18
|
8,600 | 2.23 | 2.23 | 2.18 | 0 | 0 | 0 | |
05/06/2008 |
2.23
|
1,900 | 2.30 | 2.30 | 2.23 | 0 | 0 | 0 | |
04/06/2008 |
2.30
|
2,000 | 2.37 | 2.37 | 2.30 | 0 | 0 | 0 | |
03/06/2008 |
2.37
|
2,600 | 2.43 | 2.43 | 2.37 | 0 | 0 | 0 | |
02/06/2008 |
2.43
|
700 | 2.50 | 2.50 | 2.43 | 0 | 0 | 0 | |
30/05/2008 |
2.50
|
3,000 | 2.57 | 2.57 | 2.50 | 0 | 0 | 0 | |
29/05/2008 |
2.57
|
6,200 | 2.64 | 2.64 | 2.57 | 0 | 0 | 0 | |
28/05/2008 |
2.64
|
1,200 | 2.71 | 2.71 | 2.64 | 0 | 0 | 0 | |
27/05/2008 |
2.71
|
100 | 2.77 | 2.77 | 2.71 | 0 | 0 | 0 | |
26/05/2008 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
23/05/2008 |
2.77
|
400 | 2.86 | 2.86 | 2.77 | 0 | 0 | 0 | |
22/05/2008 |
2.86
|
1,000 | 2.94 | 2.94 | 2.86 | 0 | 0 | 0 | |
21/05/2008 |
2.94
|
900 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 | |
20/05/2008 |
3.03
|
600 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 | |
19/05/2008 |
3.11
|
700 | 3.20 | 3.20 | 3.11 | 0 | 0 | 0 | |
16/05/2008 |
3.20
|
32,400 | 3.28 | 3.28 | 3.20 | 100 | 0 | 0 | |
15/05/2008: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
15/05/2008 |
3.28
|
3,600 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 | |
14/05/2008 |
3.36
|
1,100 | 3.46 | 3.46 | 3.36 | 0 | 0 | 0 | |
13/05/2008 |
3.46
|
5,200 | 3.56 | 3.56 | 3.46 | 0 | 0 | 0 | |
12/05/2008 |
3.56
|
200 | 3.66 | 3.66 | 3.56 | 0 | 0 | 0 | |
09/05/2008 |
3.66
|
9,200 | 3.76 | 3.76 | 3.66 | 500 | 0 | 0 | |
08/05/2008 |
3.76
|
3,300 | 3.88 | 3.88 | 3.76 | 0 | 0 | 0 | |
07/05/2008 |
3.88
|
6,900 | 3.99 | 3.99 | 3.88 | 0 | 0 | 0 | |
06/05/2008 |
3.99
|
1,600 | 4.09 | 4.09 | 3.99 | 0 | 0 | 0 | |
05/05/2008 |
4.09
|
11,700 | 4.12 | 4.12 | 4.09 | 0 | 0 | 0 | |
29/04/2008 |
4.12
|
18,400 | 4.07 | 4.30 | 4.12 | 100 | 0 | 0 | |
28/04/2008 |
4.07
|
23,900 | 4.24 | 4.25 | 4.04 | 0 | 0 | 0 | |
25/04/2008 |
4.24
|
28,400 | 4.34 | 4.34 | 4.11 | 0 | 0 | 0 | |
24/04/2008 |
4.34
|
33,200 | 4.34 | 4.34 | 4.22 | 0 | 0 | 0 | |
23/04/2008 |
4.34
|
6,600 | 4.47 | 4.47 | 4.34 | 0 | 0 | 0 | |
22/04/2008 |
4.47
|
11,100 | 4.60 | 4.60 | 4.47 | 0 | 0 | 0 | |
21/04/2008 |
4.60
|
15,300 | 4.68 | 4.72 | 4.58 | 0 | 0 | 0 |