Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.70 | -33.33% | 10,727 | 500 | 0.0 |
1.40
2.10
1.40
|
2 tháng
(2024-09-23) |
-1 | -41.67% | 11,237 | 1,000 | 0.0 |
1.40
2.40
1.40
|
3 tháng
(2024-08-26) |
-1.20 | -46.15% | 11,937 | 1,500 | 0.0 |
1.40
2.60
1.40
|
6 tháng
(2024-05-27) |
0 | 0% | 144,698 | 1,500 | 0.0 |
1.40
2.60
1.40
|
12 tháng
(2023-12-01) |
-0.20 | -12.50% | 610,918 | 4,000 | 0.0 |
0.90
2.60
1.40
|
24 tháng
(2022-12-05) |
-1.70 | -54.84% | 628,221 | 6,000 | 0.0 |
0.90
4.70
1.40
|
36 tháng
(2021-12-08) |
-1.80 | -56.25% | 871,021 | 6,000 | 0.0 |
0.90
4.70
1.40
|
60 tháng
(2019-12-19) |
-3.10 | -68.89% | 1,113,070 | 6,700 | 0.0 |
0.90
4.70
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/07/2008 |
6.66
|
28,000 | 6.43 | 6.66 | 6.20 | 0 | 100 | 0 | |
25/07/2008 |
6.43
|
12,000 | 6.69 | 6.69 | 6.43 | 0 | 0 | 0 | |
24/07/2008 |
6.69
|
29,600 | 6.96 | 6.96 | 6.69 | 0 | 0 | 0 | |
23/07/2008 |
6.96
|
100 | 7.23 | 7.23 | 6.96 | 0 | 0 | 0 | |
22/07/2008 |
7.23
|
100 | 7.49 | 7.49 | 7.23 | 0 | 0 | 0 | |
21/07/2008 |
7.49
|
13,500 | 7.42 | 7.49 | 7.49 | 0 | 0 | 0 | |
18/07/2008 |
7.42
|
20,500 | 7.72 | 8.02 | 7.42 | 0 | 3,200 | 0 | |
17/07/2008 |
7.72
|
1,700 | 7.45 | 7.72 | 7.72 | 0 | 0 | 0 | |
16/07/2008 |
7.45
|
32,500 | 7.19 | 7.45 | 7.07 | 0 | 0 | 0 | |
15/07/2008 |
7.19
|
2,900 | 6.92 | 7.19 | 7.19 | 0 | 0 | 0 | |
14/07/2008 |
6.92
|
100 | 6.66 | 6.92 | 6.92 | 0 | 0 | 0 | |
11/07/2008 |
6.66
|
2,400 | 6.43 | 6.66 | 6.66 | 0 | 0 | 0 | |
10/07/2008 |
6.43
|
15,000 | 6.31 | 6.43 | 6.43 | 0 | 0 | 0 | |
09/07/2008 |
6.31
|
21,700 | 6.08 | 6.31 | 5.86 | 0 | 0 | 0 | |
08/07/2008 |
6.08
|
11,000 | 6.16 | 6.27 | 6.05 | 0 | 0 | 0 | |
07/07/2008 |
6.16
|
18,500 | 6.39 | 6.62 | 6.16 | 0 | 0 | 0 | |
04/07/2008 |
6.39
|
4,000 | 6.16 | 6.39 | 6.39 | 0 | 0 | 0 | |
03/07/2008 |
6.16
|
800 | 5.93 | 6.16 | 6.16 | 0 | 0 | 0 | |
02/07/2008 |
5.93
|
25,200 | 5.70 | 5.93 | 5.93 | 0 | 0 | 0 | |
01/07/2008 |
5.70
|
18,900 | 5.74 | 5.74 | 5.70 | 0 | 0 | 0 | |
30/06/2008 |
5.74
|
19,900 | 5.70 | 5.82 | 5.48 | 0 | 0 | 0 | |
27/06/2008 |
5.70
|
13,900 | 5.78 | 5.89 | 5.59 | 0 | 1,200 | 0 | |
26/06/2008 |
5.78
|
4,100 | 6.08 | 6.08 | 5.78 | 0 | 0 | 0 | |
25/06/2008 |
6.08
|
10,900 | 5.86 | 6.08 | 5.63 | 0 | 0 | 0 | |
24/06/2008 |
5.86
|
16,000 | 6.08 | 6.08 | 5.86 | 0 | 0 | 0 | |
23/06/2008 |
6.08
|
20,700 | 6.31 | 6.50 | 6.08 | 2,000 | 0 | 0 | |
20/06/2008 |
6.31
|
100 | 6.54 | 6.54 | 6.31 | 0 | 0 | 0 | |
19/06/2008 |
6.54
|
0 | 6.16 | 6.54 | 6.54 | 0 | 0 | 0 | |
18/06/2008 |
6.16
|
5,400 | 6.35 | 6.54 | 6.16 | 2,000 | 0 | 0 | |
17/06/2008 |
6.35
|
500 | 6.20 | 6.35 | 6.35 | 200 | 0 | 0 | |
16/06/2008 |
6.20
|
1,600 | 6.05 | 6.20 | 6.20 | 0 | 0 | 0 | |
13/06/2008 |
6.05
|
900 | 5.89 | 6.05 | 6.05 | 0 | 0 | 0 | |
12/06/2008 |
5.89
|
10,700 | 5.78 | 5.89 | 5.89 | 0 | 0 | 0 | |
11/06/2008 |
5.78
|
5,500 | 5.78 | 5.78 | 5.70 | 0 | 0 | 0 | |
10/06/2008 |
5.78
|
15,600 | 5.67 | 5.82 | 5.51 | 0 | 0 | 0 | |
09/06/2008 |
5.67
|
100 | 5.82 | 5.82 | 5.67 | 0 | 0 | 0 | |
06/06/2008 |
5.82
|
4,900 | 5.97 | 5.97 | 5.82 | 0 | 0 | 0 | |
05/06/2008 |
5.97
|
100 | 6.12 | 6.12 | 5.97 | 0 | 0 | 0 | |
04/06/2008 |
6.12
|
100 | 6.27 | 6.27 | 6.12 | 0 | 0 | 0 | |
03/06/2008 |
6.27
|
200 | 6.46 | 6.46 | 6.27 | 0 | 0 | 0 | |
02/06/2008 |
6.46
|
300 | 6.66 | 6.66 | 6.46 | 0 | 0 | 0 | |
30/05/2008 |
6.66
|
200 | 6.85 | 6.85 | 6.66 | 0 | 0 | 0 | |
29/05/2008 |
6.85
|
1,400 | 7.07 | 7.07 | 6.85 | 0 | 0 | 0 | |
28/05/2008 |
7.07
|
15,200 | 7.23 | 7.23 | 7.04 | 0 | 0 | 0 | |
27/05/2008 |
7.23
|
100 | 7.42 | 7.42 | 7.23 | 0 | 0 | 0 | |
26/05/2008 |
7.42
|
100 | 7.64 | 7.64 | 7.42 | 0 | 0 | 0 | |
23/05/2008 |
7.64
|
1,100 | 7.87 | 7.87 | 7.64 | 0 | 0 | 0 | |
22/05/2008 |
7.87
|
100 | 8.10 | 8.10 | 7.87 | 0 | 0 | 0 | |
21/05/2008 |
8.10
|
100 | 8.33 | 8.33 | 8.10 | 0 | 0 | 0 | |
20/05/2008 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
19/05/2008 |
8.33
|
0 | 8.14 | 8.33 | 8.33 | 0 | 0 | 0 | |
16/05/2008 |
8.14
|
8,100 | 8.37 | 8.59 | 8.14 | 0 | 0 | 0 | |
15/05/2008 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
14/05/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/05/2008 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
13/05/2008 |
8.37
|
1,000 | 8.62 | 8.62 | 8.37 | 0 | 0 | 0 | |
12/05/2008 |
8.62
|
100 | 8.86 | 8.86 | 8.62 | 0 | 0 | 0 | |
09/05/2008 |
8.86
|
300 | 9.11 | 9.11 | 8.86 | 0 | 0 | 0 | |
08/05/2008 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
07/05/2008 |
9.11
|
600 | 9.36 | 9.36 | 9.11 | 0 | 0 | 0 | |
06/05/2008 |
9.36
|
200 | 9.43 | 9.43 | 9.36 | 0 | 0 | 0 | |
05/05/2008 |
9.43
|
4,300 | 9.58 | 9.72 | 9.43 | 0 | 0 | 0 | |
29/04/2008 |
9.58
|
14,500 | 9.65 | 9.90 | 9.47 | 0 | 0 | 0 | |
28/04/2008 |
9.65
|
11,900 | 9.58 | 9.65 | 9.40 | 0 | 0 | 0 | |
25/04/2008 |
9.58
|
15,100 | 9.29 | 9.65 | 9.19 | 0 | 0 | 0 | |
24/04/2008 |
9.29
|
10,000 | 9.33 | 9.79 | 9.29 | 0 | 0 | 0 | |
23/04/2008 |
9.33
|
23,000 | 9.47 | 9.68 | 9.33 | 0 | 0 | 0 | |
22/04/2008 |
9.47
|
11,600 | 9.22 | 9.47 | 9.22 | 0 | 0 | 0 | |
21/04/2008 |
9.22
|
54,500 | 8.97 | 9.22 | 8.97 | 0 | 0 | 0 | |
18/04/2008 |
8.97
|
2,800 | 8.72 | 8.97 | 8.97 | 0 | 0 | 0 | |
17/04/2008 |
8.72
|
4,500 | 8.47 | 8.72 | 8.72 | 0 | 0 | 0 | |
16/04/2008 |
8.47
|
7,400 | 8.26 | 8.47 | 8.47 | 0 | 0 | 0 | |
11/04/2008 |
8.26
|
11,500 | 8.51 | 8.51 | 8.26 | 0 | 0 | 0 | |
10/04/2008 |
8.51
|
200 | 8.72 | 8.72 | 8.51 | 0 | 0 | 0 | |
09/04/2008 |
8.72
|
4,000 | 8.90 | 8.90 | 8.72 | 0 | 0 | 0 | |
08/04/2008 |
8.90
|
10,500 | 8.97 | 9.22 | 8.72 | 0 | 0 | 0 | |
07/04/2008 |
8.97
|
200 | 8.72 | 8.97 | 8.97 | 0 | 0 | 0 | |
04/04/2008 |
8.72
|
100 | 8.58 | 8.72 | 8.72 | 0 | 0 | 0 | |
03/04/2008 |
8.58
|
100 | 8.44 | 8.58 | 8.58 | 0 | 0 | 0 | |
02/04/2008 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
01/04/2008 |
8.44
|
100 | 8.30 | 8.44 | 8.44 | 0 | 0 | 0 | |
31/03/2008 |
8.30
|
1,600 | 8.15 | 8.30 | 8.30 | 0 | 0 | 0 | |
28/03/2008 |
8.15
|
100 | 8.01 | 8.15 | 8.15 | 0 | 0 | 0 | |
27/03/2008 |
8.01
|
200 | 7.87 | 8.01 | 8.01 | 0 | 0 | 0 | |
26/03/2008 |
7.87
|
2,900 | 7.12 | 7.87 | 7.83 | 0 | 0 | 0 | |
25/03/2008 |
7.12
|
15,600 | 7.83 | 7.90 | 7.12 | 0 | 0 | 0 | |
24/03/2008 |
7.83
|
6,900 | 8.54 | 8.62 | 7.83 | 0 | 0 | 0 | |
21/03/2008 |
8.54
|
5,100 | 9.43 | 9.97 | 8.44 | 0 | 0 | 0 | |
20/03/2008 |
9.43
|
2,800 | 9.79 | 9.97 | 9.26 | 0 | 0 | 0 | |
19/03/2008 |
9.79
|
12,300 | 9.58 | 10.40 | 9.61 | 0 | 0 | 0 | |
18/03/2008 |
9.58
|
11,600 | 10.40 | 10.40 | 9.43 | 0 | 0 | 0 | |
17/03/2008 |
10.40
|
7,200 | 11.57 | 11.57 | 10.36 | 0 | 0 | 0 | |
14/03/2008 |
11.57
|
7,700 | 11.93 | 11.93 | 11.32 | 100 | 0 | 0 | |
13/03/2008 |
11.93
|
5,000 | 12.10 | 12.10 | 11.39 | 0 | 0 | 0 | |
12/03/2008 |
12.10
|
15,000 | 11.75 | 12.64 | 11.75 | 0 | 0 | 0 | |
11/03/2008 |
11.75
|
15,900 | 12.82 | 12.82 | 11.75 | 0 | 0 | 0 | |
10/03/2008 |
12.82
|
17,900 | 12.00 | 13.17 | 11.75 | 0 | 0 | 0 | |
07/03/2008 |
12.00
|
900 | 11.07 | 12.00 | 12.00 | 0 | 0 | 0 | |
06/03/2008 |
11.07
|
1,500 | 10.32 | 11.07 | 10.68 | 0 | 0 | 0 | |
05/03/2008 |
10.32
|
31,300 | 11.14 | 11.14 | 10.04 | 0 | 0 | 0 | |
04/03/2008 |
11.14
|
8,200 | 12.10 | 12.10 | 11.14 | 0 | 0 | 0 |