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) |
0.40 | 15.38% | 145,200 | 0 | 0 |
2.60
3.10
3
|
2 tháng
(2024-07-22) |
0.10 | 3.45% | 241,700 | 0 | 0 |
2.50
3.10
3
|
3 tháng
(2024-06-21) |
-0.50 | -14.29% | 455,100 | 0 | 0 |
2.50
3.50
3
|
6 tháng
(2024-03-25) |
-0.80 | -21.05% | 1,245,000 | -117,070 | -0.4 |
2.50
3.90
3
|
12 tháng
(2023-09-25) |
-0.40 | -11.76% | 4,621,100 | -355,570 | -1.2 |
2.50
3.90
3
|
24 tháng
(2022-09-30) |
-0.90 | -23.08% | 15,530,856 | -450,256 | -1.6 |
2.20
4.80
3
|
36 tháng
(2021-10-05) |
-1.90 | -38.78% | 69,160,405 | -810,288 | -5.0 |
2.20
11.30
3
|
60 tháng
(2019-10-16) |
-0.30 | -9.09% | 134,908,121 | -3,837,488 | -12.7 |
2
11.30
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2008 |
4.91
|
7,300 | 5.26 | 5.26 | 4.91 | 0 | 0 | 0 | |
11/09/2008 |
5.26
|
10,600 | 5.51 | 5.51 | 5.26 | 0 | 0 | 0 | |
10/09/2008 |
5.51
|
47,800 | 5.69 | 6.03 | 5.51 | 0 | 0 | 0 | |
09/09/2008 |
5.69
|
74,300 | 6.11 | 6.41 | 5.69 | 0 | 0 | 0 | |
08/09/2008 |
6.11
|
14,800 | 6.30 | 6.30 | 6.11 | 0 | 0 | 0 | |
05/09/2008 |
6.30
|
76,100 | 6.78 | 7.21 | 6.28 | 0 | 0 | 0 | |
04/09/2008 |
6.78
|
144,900 | 6.35 | 6.78 | 6.35 | 0 | 0 | 0 | |
03/09/2008 |
6.35
|
22,000 | 6.51 | 6.51 | 6.35 | 0 | 0 | 0 | |
29/08/2008 |
6.51
|
167,700 | 5.77 | 6.51 | 5.67 | 100 | 0 | 0 | |
28/08/2008 |
5.77
|
127,900 | 6.20 | 6.62 | 5.77 | 300 | 0 | 0 | |
27/08/2008 |
6.20
|
71,100 | 5.80 | 6.20 | 6.20 | 0 | 0 | 0 | |
26/08/2008 |
5.80
|
1,800 | 5.43 | 5.80 | 5.80 | 0 | 0 | 0 | |
25/08/2008 |
5.43
|
7,100 | 5.10 | 5.43 | 5.43 | 0 | 0 | 0 | |
22/08/2008 |
5.10
|
92,000 | 4.94 | 5.10 | 4.97 | 0 | 0 | 0 | |
21/08/2008 |
4.94
|
61,900 | 4.57 | 4.94 | 4.49 | 0 | 2,600 | 0 | |
20/08/2008 |
4.57
|
70,200 | 4.89 | 4.89 | 4.50 | 0 | 1,400 | 0 | |
19/08/2008 |
4.89
|
61,000 | 4.83 | 5.16 | 4.57 | 0 | 0 | 0 | |
18/08/2008 |
4.83
|
70,200 | 4.52 | 4.83 | 4.66 | 0 | 10,000 | 0 | |
15/08/2008 |
4.52
|
67,600 | 4.39 | 4.52 | 4.52 | 0 | 0 | 0 | |
14/08/2008 |
4.39
|
82,700 | 4.30 | 4.39 | 4.09 | 2,200 | 0 | 0 | |
13/08/2008 |
4.30
|
52,300 | 4.18 | 4.33 | 4.02 | 0 | 0 | 0 | |
12/08/2008 |
4.18
|
51,100 | 4.02 | 4.18 | 4.09 | 0 | 0 | 0 | |
11/08/2008 |
4.02
|
3,600 | 3.88 | 4.02 | 3.88 | 0 | 0 | 0 | |
08/08/2008 |
3.88
|
33,900 | 3.85 | 3.98 | 3.83 | 0 | 0 | 0 | |
07/08/2008 |
3.85
|
62,900 | 3.98 | 4.04 | 3.78 | 0 | 0 | 0 | |
06/08/2008 |
3.98
|
83,300 | 4.01 | 4.15 | 3.85 | 0 | 0 | 0 | |
05/08/2008 |
4.01
|
600 | 4.17 | 4.17 | 4.01 | 0 | 0 | 0 | |
04/08/2008 |
4.17
|
9,900 | 4.28 | 4.28 | 4.17 | 0 | 0 | 0 | |
01/08/2008 |
4.28
|
64,200 | 4.46 | 4.46 | 4.26 | 10,000 | 0 | 0 | |
31/07/2008 |
4.46
|
61,200 | 4.41 | 4.66 | 4.31 | 9,300 | 0 | 0 | |
30/07/2008 |
4.41
|
67,100 | 4.44 | 4.60 | 4.25 | 700 | 0 | 0 | |
29/07/2008 |
4.44
|
81,400 | 4.31 | 4.44 | 4.18 | 0 | 0 | 0 | |
28/07/2008 |
4.31
|
26,700 | 4.09 | 4.31 | 3.99 | 0 | 0 | 0 | |
25/07/2008 |
4.09
|
38,800 | 4.17 | 4.31 | 4.06 | 10,000 | 0 | 0 | |
24/07/2008 |
4.17
|
149,200 | 4.30 | 4.34 | 4.02 | 2,000 | 9,000 | 0 | |
23/07/2008 |
4.30
|
155,800 | 4.31 | 4.47 | 4.15 | 0 | 10,000 | 0 | |
22/07/2008 |
4.31
|
100 | 4.36 | 4.36 | 4.31 | 0 | 0 | 0 | |
21/07/2008 |
4.36
|
37,200 | 4.54 | 4.71 | 4.36 | 400 | 0 | 0 | |
18/07/2008 |
4.54
|
60,800 | 4.38 | 4.54 | 4.39 | 0 | 0 | 0 | |
17/07/2008 |
4.38
|
2,100 | 4.25 | 4.38 | 4.38 | 0 | 0 | 0 | |
16/07/2008 |
4.25
|
91,500 | 4.09 | 4.25 | 4.01 | 100 | 13,000 | 0 | |
15/07/2008 |
4.09
|
100 | 3.94 | 4.09 | 4.09 | 0 | 0 | 0 | |
14/07/2008 |
3.94
|
1,400 | 3.80 | 3.94 | 3.94 | 0 | 0 | 0 | |
11/07/2008 |
3.80
|
1,000 | 3.65 | 3.80 | 3.80 | 0 | 0 | 0 | |
10/07/2008 |
3.65
|
800 | 3.53 | 3.65 | 3.65 | 0 | 0 | 0 | |
09/07/2008 |
3.53
|
1,600 | 3.43 | 3.53 | 3.53 | 0 | 0 | 0 | |
08/07/2008 |
3.43
|
68,200 | 3.33 | 3.43 | 3.29 | 200 | 1,000 | 0 | |
07/07/2008 |
3.33
|
162,700 | 3.21 | 3.33 | 3.13 | 900 | 0 | 0 | |
04/07/2008 |
3.21
|
6,400 | 3.09 | 3.21 | 3.21 | 0 | 0 | 0 | |
03/07/2008 |
3.09
|
300 | 2.98 | 3.09 | 3.09 | 300 | 0 | 0 | |
02/07/2008 |
2.98
|
500 | 2.87 | 2.98 | 2.98 | 0 | 0 | 0 | |
01/07/2008 |
2.87
|
12,600 | 2.77 | 2.87 | 2.87 | 0 | 0 | 0 | |
30/06/2008 |
2.77
|
3,900 | 2.68 | 2.77 | 2.77 | 0 | 0 | 0 | |
27/06/2008 |
2.68
|
75,500 | 2.60 | 2.68 | 2.60 | 13,600 | 0 | 0 | |
26/06/2008 |
2.60
|
94,200 | 2.50 | 2.60 | 2.40 | 24,600 | 0 | 0 | |
25/06/2008 |
2.50
|
600 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 | |
24/06/2008 |
2.40
|
4,700 | 2.32 | 2.40 | 2.40 | 0 | 0 | 0 | |
23/06/2008 |
2.32
|
1,900 | 2.28 | 2.32 | 2.32 | 0 | 0 | 0 | |
20/06/2008 |
2.28
|
24,300 | 2.16 | 2.28 | 2.16 | 1,100 | 0 | 0 | |
19/06/2008 |
2.16
|
37,000 | 2.28 | 2.29 | 2.15 | 0 | 0 | 0 | |
18/06/2008 |
2.28
|
146,800 | 2.23 | 2.29 | 2.16 | 11,000 | 0 | 0 | |
17/06/2008 |
2.23
|
200 | 2.16 | 2.23 | 2.23 | 0 | 0 | 0 | |
16/06/2008 |
2.16
|
1,000 | 2.12 | 2.16 | 2.16 | 0 | 0 | 0 | |
13/06/2008 |
2.12
|
400 | 2.07 | 2.12 | 2.12 | 0 | 0 | 0 | |
12/06/2008 |
2.07
|
700 | 2.02 | 2.07 | 2.07 | 0 | 0 | 0 | |
11/06/2008 |
2.02
|
2,100 | 1.97 | 2.02 | 2.02 | 0 | 0 | 0 | |
10/06/2008 |
1.97
|
8,500 | 1.99 | 1.99 | 1.94 | 2,200 | 0 | 0 | |
09/06/2008 |
1.99
|
52,800 | 1.96 | 1.99 | 1.89 | 0 | 0 | 0 | |
06/06/2008 |
1.96
|
44,600 | 1.99 | 2.00 | 1.94 | 10,100 | 0 | 0 | |
05/06/2008 |
1.99
|
8,000 | 2.04 | 2.04 | 1.99 | 3,000 | 0 | 0 | |
04/06/2008 |
2.04
|
18,300 | 2.08 | 2.08 | 2.04 | 10,000 | 0 | 0 | |
03/06/2008 |
2.08
|
3,800 | 2.15 | 2.15 | 2.08 | 2,500 | 1,000 | 0 | |
02/06/2008 |
2.15
|
9,800 | 2.21 | 2.21 | 2.15 | 900 | 0 | 0 | |
30/05/2008 |
2.21
|
27,500 | 2.32 | 2.32 | 2.21 | 0 | 1,000 | 0 | |
29/05/2008 |
2.32
|
35,300 | 2.32 | 2.37 | 2.26 | 0 | 0 | 0 | |
28/05/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
28/05/2008 |
2.32
|
900 | 2.39 | 2.39 | 2.32 | 0 | 0 | 0 | |
27/05/2008 |
2.39
|
600 | 2.46 | 2.46 | 2.39 | 0 | 0 | 0 | |
26/05/2008 |
2.46
|
2,400 | 2.53 | 2.53 | 2.46 | 1,000 | 0 | 0 | |
23/05/2008 |
2.53
|
2,200 | 2.61 | 2.61 | 2.53 | 2,000 | 0 | 0 | |
22/05/2008 |
2.61
|
100 | 2.68 | 2.68 | 2.61 | 0 | 0 | 0 | |
21/05/2008 |
2.68
|
1,100 | 2.75 | 2.75 | 2.68 | 0 | 0 | 0 | |
20/05/2008 |
2.75
|
1,300 | 2.81 | 2.81 | 2.75 | 0 | 0 | 0 | |
19/05/2008 |
2.81
|
1,300 | 2.88 | 2.88 | 2.81 | 100 | 0 | 0 | |
16/05/2008 |
2.88
|
37,300 | 2.97 | 2.97 | 2.88 | 0 | 0 | 0 | |
15/05/2008 |
2.97
|
100 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 | |
14/05/2008 |
3.06
|
500 | 3.15 | 3.15 | 3.06 | 0 | 0 | 0 | |
13/05/2008 |
3.15
|
100 | 3.23 | 3.23 | 3.15 | 0 | 0 | 0 | |
12/05/2008 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
09/05/2008 |
3.23
|
2,100 | 3.32 | 3.32 | 3.23 | 100 | 0 | 0 | |
08/05/2008 |
3.32
|
100 | 3.42 | 3.42 | 3.32 | 0 | 0 | 0 | |
07/05/2008 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
06/05/2008 |
3.42
|
1,000 | 3.51 | 3.51 | 3.42 | 0 | 0 | 0 | |
05/05/2008 |
3.51
|
1,900 | 3.52 | 3.54 | 3.51 | 0 | 0 | 0 | |
29/04/2008 |
3.52
|
23,900 | 3.58 | 3.70 | 3.50 | 0 | 0 | 0 | |
28/04/2008 |
3.58
|
15,900 | 3.64 | 3.67 | 3.54 | 1,000 | 0 | 0 | |
25/04/2008 |
3.64
|
36,200 | 3.73 | 3.77 | 3.64 | 0 | 0 | 0 | |
24/04/2008 |
3.73
|
32,600 | 3.83 | 3.86 | 3.73 | 0 | 0 | 0 | |
23/04/2008 |
3.83
|
3,600 | 3.95 | 3.95 | 3.83 | 0 | 0 | 0 | |
22/04/2008 |
3.95
|
12,700 | 4.06 | 4.06 | 3.95 | 0 | 0 | 0 | |
21/04/2008 |
4.06
|
18,000 | 4.22 | 4.22 | 4.06 | 0 | 0 | 0 |