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) |
-3.20 | -11.76% | 1,226,300 | 0 | 0 |
24
27.70
24
|
2 tháng
(2024-07-22) |
-1.50 | -5.88% | 4,553,000 | 0 | 0 |
24
28.10
24
|
3 tháng
(2024-06-21) |
-4.10 | -14.59% | 5,251,800 | 0 | 0 |
24
28.10
24
|
6 tháng
(2024-03-25) |
3.70 | 18.23% | 8,662,800 | 0 | 0 |
20.30
28.10
24
|
12 tháng
(2023-09-25) |
1 | 4.35% | 10,855,900 | 0 | 0 |
20.30
28.10
24
|
24 tháng
(2022-09-30) |
0.83 | 3.57% | 11,381,904 | 0 | 0 |
20.30
28.10
24
|
36 tháng
(2021-10-05) |
8.03 | 50.29% | 16,181,788 | -400 | -0.0 |
15.55
36.01
24
|
60 tháng
(2019-10-16) |
9.61 | 66.73% | 21,987,213 | -500 | -0.0 |
10.24
36.01
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2008 |
4.86
|
2,200 | 5.21 | 5.21 | 4.86 | 0 | 0 | 0 | |
11/09/2008 |
5.21
|
16,300 | 5.52 | 5.52 | 5.21 | 0 | 0 | 0 | |
10/09/2008 |
5.52
|
70,800 | 5.65 | 5.93 | 5.52 | 0 | 0 | 0 | |
09/09/2008 |
5.65
|
94,300 | 6.02 | 6.26 | 5.57 | 0 | 0 | 0 | |
08/09/2008 |
6.02
|
131,000 | 6.43 | 6.43 | 5.92 | 0 | 0 | 0 | |
05/09/2008 |
6.43
|
307,500 | 6.23 | 6.62 | 5.77 | 86,400 | 0 | 0 | |
04/09/2008 |
6.23
|
196,800 | 5.83 | 6.23 | 5.85 | 0 | 0 | 0 | |
03/09/2008 |
5.83
|
13,100 | 5.62 | 5.83 | 5.83 | 0 | 0 | 0 | |
29/08/2008 |
5.62
|
208,100 | 5.14 | 5.62 | 5.19 | 0 | 0 | 0 | |
28/08/2008 |
5.14
|
424,800 | 5.14 | 5.49 | 4.86 | 0 | 0 | 0 | |
27/08/2008 |
5.14
|
81,600 | 4.81 | 5.14 | 5.14 | 0 | 0 | 0 | |
26/08/2008 |
4.81
|
700 | 4.50 | 4.81 | 4.81 | 0 | 0 | 0 | |
25/08/2008 |
4.50
|
7,000 | 4.22 | 4.50 | 4.50 | 0 | 0 | 0 | |
22/08/2008 |
4.22
|
224,200 | 4.05 | 4.22 | 4.10 | 0 | 0 | 0 | |
21/08/2008 |
4.05
|
136,800 | 3.71 | 4.05 | 3.59 | 0 | 0 | 0 | |
20/08/2008 |
3.71
|
143,100 | 3.96 | 4.02 | 3.69 | 0 | 0 | 0 | |
19/08/2008 |
3.96
|
169,500 | 3.91 | 4.15 | 3.64 | 1,000 | 0 | 0 | |
18/08/2008 |
3.91
|
104,100 | 3.66 | 3.91 | 3.72 | 0 | 0 | 0 | |
15/08/2008 |
3.66
|
10,900 | 3.54 | 3.66 | 3.66 | 0 | 0 | 0 | |
14/08/2008 |
3.54
|
69,000 | 3.36 | 3.54 | 3.41 | 0 | 0 | 0 | |
13/08/2008 |
3.36
|
67,600 | 3.38 | 3.49 | 3.26 | 0 | 0 | 0 | |
12/08/2008 |
3.38
|
96,200 | 3.26 | 3.38 | 3.16 | 0 | 0 | 0 | |
11/08/2008 |
3.26
|
40,100 | 3.21 | 3.26 | 3.21 | 0 | 0 | 0 | |
08/08/2008 |
3.21
|
61,400 | 3.15 | 3.21 | 3.10 | 0 | 0 | 0 | |
07/08/2008 |
3.15
|
89,000 | 3.16 | 3.26 | 3.03 | 0 | 0 | 0 | |
06/08/2008 |
3.16
|
171,600 | 3.18 | 3.30 | 3.07 | 0 | 0 | 0 | |
05/08/2008 |
3.18
|
5,600 | 3.31 | 3.31 | 3.18 | 0 | 0 | 0 | |
04/08/2008 |
3.31
|
20,300 | 3.44 | 3.44 | 3.31 | 0 | 0 | 0 | |
01/08/2008 |
3.44
|
59,400 | 3.58 | 3.58 | 3.44 | 0 | 0 | 0 | |
31/07/2008 |
3.58
|
77,900 | 3.71 | 3.71 | 3.56 | 0 | 0 | 0 | |
30/07/2008 |
3.71
|
139,600 | 3.61 | 3.74 | 3.49 | 0 | 0 | 0 | |
29/07/2008 |
3.61
|
62,400 | 3.58 | 3.61 | 3.48 | 0 | 0 | 0 | |
28/07/2008 |
3.58
|
88,100 | 3.39 | 3.58 | 3.31 | 0 | 0 | 0 | |
25/07/2008 |
3.39
|
78,200 | 3.39 | 3.61 | 3.39 | 0 | 0 | 0 | |
24/07/2008 |
3.39
|
290,900 | 3.51 | 3.64 | 3.38 | 0 | 20,000 | 0 | |
23/07/2008 |
3.51
|
46,400 | 3.64 | 3.64 | 3.51 | 0 | 0 | 0 | |
22/07/2008 |
3.64
|
100 | 3.71 | 3.71 | 3.64 | 0 | 0 | 0 | |
21/07/2008 |
3.71
|
69,700 | 3.87 | 4.00 | 3.71 | 0 | 0 | 0 | |
18/07/2008 |
3.87
|
197,900 | 3.72 | 3.87 | 3.64 | 0 | 0 | 0 | |
17/07/2008 |
3.72
|
1,800 | 3.63 | 3.72 | 3.72 | 0 | 0 | 0 | |
16/07/2008 |
3.63
|
171,600 | 3.49 | 3.63 | 3.36 | 0 | 0 | 0 | |
15/07/2008 |
3.49
|
800 | 3.36 | 3.49 | 3.49 | 0 | 0 | 0 | |
14/07/2008 |
3.36
|
1,700 | 3.25 | 3.36 | 3.36 | 0 | 0 | 0 | |
11/07/2008 |
3.25
|
3,300 | 3.13 | 3.25 | 3.25 | 0 | 0 | 0 | |
10/07/2008 |
3.13
|
7,100 | 3.02 | 3.13 | 3.13 | 0 | 0 | 0 | |
09/07/2008 |
3.02
|
800 | 2.97 | 3.02 | 3.02 | 0 | 0 | 0 | |
08/07/2008 |
2.97
|
119,600 | 2.92 | 2.97 | 2.79 | 0 | 0 | 0 | |
07/07/2008 |
2.92
|
228,600 | 2.82 | 2.92 | 2.72 | 0 | 0 | 0 | |
04/07/2008 |
2.82
|
5,500 | 2.72 | 2.82 | 2.82 | 0 | 0 | 0 | |
03/07/2008 |
2.72
|
3,200 | 2.62 | 2.72 | 2.72 | 0 | 0 | 0 | |
02/07/2008 |
2.62
|
8,900 | 2.52 | 2.62 | 2.62 | 0 | 0 | 0 | |
01/07/2008 |
2.52
|
2,300 | 2.44 | 2.52 | 2.52 | 0 | 0 | 0 | |
30/06/2008 |
2.44
|
19,400 | 2.39 | 2.44 | 2.44 | 0 | 0 | 0 | |
27/06/2008 |
2.39
|
80,900 | 2.32 | 2.39 | 2.24 | 20,000 | 0 | 0 | |
26/06/2008 |
2.32
|
180,200 | 2.24 | 2.32 | 2.16 | 0 | 0 | 0 | |
25/06/2008 |
2.24
|
9,200 | 2.16 | 2.24 | 2.24 | 0 | 0 | 0 | |
24/06/2008 |
2.16
|
54,300 | 2.08 | 2.16 | 2.16 | 0 | 0 | 0 | |
23/06/2008 |
2.08
|
25,600 | 2.06 | 2.08 | 2.06 | 0 | 0 | 0 | |
20/06/2008 |
2.06
|
71,300 | 2.04 | 2.11 | 1.98 | 0 | 0 | 0 | |
19/06/2008 |
2.04
|
13,000 | 2.08 | 2.08 | 2.04 | 0 | 0 | 0 | |
18/06/2008 |
2.08
|
131,500 | 2.13 | 2.18 | 2.08 | 0 | 0 | 0 | |
17/06/2008 |
2.13
|
1,500 | 2.08 | 2.13 | 2.13 | 0 | 0 | 0 | |
16/06/2008 |
2.08
|
5,700 | 2.03 | 2.08 | 2.08 | 0 | 0 | 0 | |
13/06/2008 |
2.03
|
13,900 | 1.98 | 2.03 | 2.03 | 0 | 0 | 0 | |
12/06/2008 |
1.98
|
4,200 | 1.93 | 1.98 | 1.98 | 0 | 0 | 0 | |
11/06/2008 |
1.93
|
4,000 | 1.91 | 1.93 | 1.93 | 0 | 0 | 0 | |
10/06/2008 |
1.91
|
11,600 | 1.86 | 1.91 | 1.86 | 0 | 0 | 0 | |
09/06/2008 |
1.86
|
31,500 | 1.86 | 1.90 | 1.81 | 0 | 0 | 0 | |
06/06/2008 |
1.86
|
50,600 | 1.91 | 1.91 | 1.86 | 0 | 0 | 0 | |
05/06/2008 |
1.91
|
6,400 | 1.96 | 1.96 | 1.91 | 0 | 0 | 0 | |
04/06/2008 |
1.96
|
9,900 | 2.01 | 2.01 | 1.96 | 0 | 0 | 0 | |
03/06/2008 |
2.01
|
8,300 | 2.06 | 2.06 | 2.01 | 0 | 0 | 0 | |
02/06/2008 |
2.06
|
19,500 | 2.09 | 2.11 | 2.06 | 0 | 0 | 0 | |
30/05/2008 |
2.09
|
46,700 | 2.14 | 2.19 | 2.09 | 0 | 0 | 0 | |
29/05/2008 |
2.14
|
47,600 | 2.14 | 2.14 | 2.09 | 0 | 0 | 0 | |
28/05/2008: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
28/05/2008 |
2.14
|
86,300 | 2.14 | 2.14 | 2.09 | 0 | 0 | 0 | |
27/05/2008 |
2.14
|
6,400 | 2.20 | 2.20 | 2.14 | 0 | 0 | 0 | |
26/05/2008 |
2.20
|
4,900 | 2.26 | 2.26 | 2.20 | 0 | 0 | 0 | |
23/05/2008 |
2.26
|
3,900 | 2.32 | 2.32 | 2.26 | 0 | 0 | 0 | |
22/05/2008 |
2.32
|
800 | 2.38 | 2.38 | 2.32 | 0 | 0 | 0 | |
21/05/2008 |
2.38
|
2,000 | 2.44 | 2.44 | 2.38 | 100 | 0 | 0 | |
20/05/2008 |
2.44
|
17,800 | 2.49 | 2.49 | 2.44 | 0 | 0 | 0 | |
19/05/2008 |
2.49
|
31,700 | 2.58 | 2.58 | 2.49 | 100 | 0 | 0 | |
16/05/2008 |
2.58
|
89,200 | 2.63 | 2.69 | 2.55 | 0 | 0 | 0 | |
15/05/2008 |
2.63
|
1,200 | 2.70 | 2.70 | 2.63 | 0 | 0 | 0 | |
14/05/2008 |
2.70
|
100 | 2.77 | 2.77 | 2.70 | 0 | 0 | 0 | |
13/05/2008 |
2.77
|
1,200 | 2.85 | 2.85 | 2.77 | 0 | 0 | 0 | |
12/05/2008 |
2.85
|
100 | 2.92 | 2.92 | 2.85 | 0 | 0 | 0 | |
09/05/2008 |
2.92
|
1,600 | 3.01 | 3.01 | 2.92 | 0 | 0 | 0 | |
08/05/2008 |
3.01
|
3,900 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 | |
07/05/2008 |
3.10
|
800 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 | |
06/05/2008 |
3.18
|
11,200 | 3.27 | 3.27 | 3.18 | 100 | 0 | 0 | |
05/05/2008 |
3.27
|
10,900 | 3.33 | 3.33 | 3.27 | 0 | 0 | 0 | |
29/04/2008 |
3.33
|
35,000 | 3.43 | 3.51 | 3.33 | 0 | 0 | 0 | |
28/04/2008 |
3.43
|
48,300 | 3.42 | 3.51 | 3.36 | 0 | 0 | 0 | |
25/04/2008 |
3.42
|
42,100 | 3.51 | 3.51 | 3.42 | 0 | 0 | 0 | |
24/04/2008 |
3.51
|
49,800 | 3.61 | 3.61 | 3.51 | 0 | 0 | 0 | |
23/04/2008 |
3.61
|
1,700 | 3.71 | 3.71 | 3.61 | 0 | 0 | 0 | |
22/04/2008 |
3.71
|
2,700 | 3.82 | 3.82 | 3.71 | 0 | 0 | 0 | |
21/04/2008 |
3.82
|
4,800 | 3.92 | 3.92 | 3.82 | 500 | 0 | 0 |