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) |
-1.90 | -3.89% | 36,785,800 | 38,810 | 1.7 |
45.80
49.15
46.95
|
2 tháng
(2024-07-22) |
-4.05 | -7.94% | 87,135,000 | 98,921 | 5.5 |
45.45
51
46.95
|
3 tháng
(2024-06-21) |
-3.55 | -7.03% | 155,564,800 | -72,901 | -4.4 |
45.45
53.80
46.95
|
6 tháng
(2024-03-25) |
5.72 | 13.88% | 283,386,500 | 230,934 | 10.9 |
37.59
53.80
46.95
|
12 tháng
(2023-09-25) |
8.33 | 21.58% | 371,580,600 | 401,926 | 18.3 |
36.36
53.80
46.95
|
24 tháng
(2022-09-30) |
12.68 | 37.01% | 510,056,100 | 177,043 | 6.9 |
32.48
53.80
46.95
|
36 tháng
(2021-10-05) |
2.60 | 5.86% | 713,027,900 | 1,794,468 | 120.2 |
32.48
56.63
46.95
|
60 tháng
(2019-10-16) |
34.96 | 291.53% | 1,019,988,070 | -1,363,449 | -53.8 |
6.34
71.98
46.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
3.17
|
47,100 | 3.32 | 3.32 | 3.17 | 0 | 0 | 0 | |
10/09/2008 |
3.32
|
251,090 | 3.50 | 3.54 | 3.32 | 1,200 | 1,000 | 0 | |
09/09/2008 |
3.50
|
522,470 | 3.67 | 3.85 | 3.50 | 500 | 47,500 | 0 | |
08/09/2008 |
3.67
|
526,840 | 3.85 | 3.85 | 3.67 | 2,200 | 0 | 0 | |
05/09/2008 |
3.85
|
525,020 | 3.67 | 3.85 | 3.79 | 0 | 0 | 0 | |
04/09/2008 |
3.67
|
255,590 | 3.50 | 3.67 | 3.67 | 0 | 0 | 0 | |
03/09/2008 |
3.50
|
26,530 | 3.34 | 3.50 | 3.50 | 0 | 0 | 0 | |
29/08/2008 |
3.34
|
448,000 | 3.19 | 3.34 | 3.21 | 200 | 0 | 0 | |
28/08/2008 |
3.19
|
998,140 | 3.05 | 3.19 | 3.05 | 23,730 | 1,000 | 0 | |
27/08/2008 |
3.05
|
133,970 | 2.91 | 3.05 | 3.05 | 44,560 | 0 | 0 | |
26/08/2008 |
2.91
|
239,270 | 2.78 | 2.91 | 2.91 | 19,000 | 218,090 | 0 | |
25/08/2008 |
2.78
|
107,380 | 2.66 | 2.78 | 2.78 | 0 | 1,500 | 0 | |
22/08/2008 |
2.66
|
337,800 | 2.55 | 2.66 | 2.57 | 2,500 | 900 | 0 | |
21/08/2008 |
2.55
|
250,870 | 2.43 | 2.55 | 2.37 | 2,570 | 6,120 | 0 | |
20/08/2008 |
2.43
|
124,280 | 2.55 | 2.55 | 2.43 | 0 | 0 | 0 | |
19/08/2008 |
2.55
|
125,270 | 2.66 | 2.66 | 2.55 | 0 | 3,000 | 0 | |
18/08/2008 |
2.66
|
143,970 | 2.58 | 2.70 | 2.58 | 0 | 0 | 0 | |
15/08/2008 |
2.58
|
200,400 | 2.53 | 2.58 | 2.57 | 900 | 0 | 0 | |
14/08/2008 |
2.53
|
149,720 | 2.47 | 2.53 | 2.45 | 0 | 0 | 0 | |
13/08/2008 |
2.47
|
140,250 | 2.47 | 2.51 | 2.41 | 5,700 | 0 | 0 | |
12/08/2008 |
2.47
|
161,210 | 2.41 | 2.47 | 2.41 | 3,000 | 0 | 0 | |
11/08/2008 |
2.41
|
19,810 | 2.35 | 2.41 | 2.41 | 0 | 0 | 0 | |
08/08/2008 |
2.35
|
90,880 | 2.35 | 2.39 | 2.29 | 4,000 | 1,590 | 0 | |
07/08/2008 |
2.35
|
392,390 | 2.35 | 2.39 | 2.29 | 4,500 | 300 | 0 | |
06/08/2008 |
2.35
|
14,910 | 2.41 | 2.41 | 2.35 | 0 | 0 | 0 | |
05/08/2008 |
2.41
|
1,960 | 2.47 | 2.47 | 2.41 | 0 | 0 | 0 | |
04/08/2008 |
2.47
|
12,860 | 2.53 | 2.53 | 2.47 | 1,000 | 0 | 0 | |
01/08/2008 |
2.53
|
74,850 | 2.60 | 2.60 | 2.53 | 50,500 | 0 | 0 | |
31/07/2008 |
2.60
|
6,060 | 2.68 | 2.68 | 2.60 | 1,000 | 0 | 0 | |
30/07/2008 |
2.68
|
102,380 | 2.76 | 2.76 | 2.68 | 3,040 | 0 | 0 | |
29/07/2008 |
2.76
|
237,160 | 2.76 | 2.84 | 2.72 | 0 | 0 | 0 | |
28/07/2008 |
2.76
|
245,350 | 2.84 | 2.90 | 2.76 | 0 | 61,000 | 0 | |
25/07/2008 |
2.84
|
3,850 | 2.91 | 2.91 | 2.84 | 1,000 | 0 | 0 | |
24/07/2008 |
2.91
|
18,590 | 2.99 | 2.99 | 2.91 | 400 | 0 | 0 | |
23/07/2008 |
2.99
|
750 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 | |
22/07/2008 |
3.07
|
50 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 | |
21/07/2008 |
3.15
|
19,340 | 3.23 | 3.23 | 3.15 | 0 | 0 | 0 | |
18/07/2008 |
3.23
|
616,150 | 3.30 | 3.40 | 3.21 | 40,500 | 1,700 | 0 | |
17/07/2008 |
3.30
|
54,370 | 3.23 | 3.30 | 3.30 | 0 | 1,000 | 0 | |
16/07/2008 |
3.23
|
503,320 | 3.15 | 3.23 | 3.07 | 21,820 | 38,000 | 0 | |
15/07/2008 |
3.15
|
62,700 | 3.07 | 3.15 | 3.15 | 0 | 0 | 0 | |
14/07/2008 |
3.07
|
21,500 | 2.99 | 3.07 | 3.07 | 0 | 0 | 0 | |
11/07/2008 |
2.99
|
41,450 | 2.91 | 2.99 | 2.99 | 0 | 0 | 0 | |
10/07/2008 |
2.91
|
259,720 | 2.84 | 2.91 | 2.86 | 135,090 | 0 | 0 | |
09/07/2008 |
2.84
|
194,070 | 2.76 | 2.84 | 2.80 | 0 | 0 | 0 | |
08/07/2008 |
2.76
|
142,030 | 2.68 | 2.76 | 2.60 | 31,000 | 1,100 | 0 | |
07/07/2008 |
2.68
|
325,140 | 2.76 | 2.84 | 2.68 | 79,700 | 2,600 | 0 | |
04/07/2008 |
2.76
|
41,390 | 2.68 | 2.76 | 2.76 | 0 | 6,600 | 0 | |
03/07/2008 |
2.68
|
135,180 | 2.60 | 2.68 | 2.68 | 0 | 0 | 0 | |
02/07/2008 |
2.60
|
263,260 | 2.55 | 2.60 | 2.53 | 90 | 300 | 0 | |
01/07/2008 |
2.55
|
175,970 | 2.49 | 2.55 | 2.53 | 0 | 0 | 0 | |
30/06/2008 |
2.49
|
212,240 | 2.55 | 2.55 | 2.49 | 5,000 | 0 | 0 | |
27/06/2008 |
2.55
|
144,420 | 2.57 | 2.60 | 2.51 | 3,000 | 0 | 0 | |
26/06/2008 |
2.57
|
132,540 | 2.64 | 2.72 | 2.57 | 6,900 | 32,690 | 0 | |
25/06/2008 |
2.64
|
63,550 | 2.58 | 2.64 | 2.60 | 0 | 0 | 0 | |
24/06/2008 |
2.58
|
69,610 | 2.53 | 2.58 | 2.55 | 100 | 0 | 0 | |
23/06/2008 |
2.53
|
100,970 | 2.51 | 2.57 | 2.45 | 10 | 0 | 0 | |
20/06/2008 |
2.51
|
25,460 | 2.57 | 2.57 | 2.51 | 5,200 | 22,760 | 0 | |
19/06/2008 |
2.57
|
44,250 | 2.64 | 2.64 | 2.57 | 0 | 0 | 0 | |
18/06/2008 |
2.64
|
179,500 | 2.68 | 2.72 | 2.64 | 31,500 | 8,630 | 0 | |
17/06/2008 |
2.68
|
46,310 | 2.64 | 2.68 | 2.68 | 990 | 0 | 0 | |
16/06/2008 |
2.64
|
46,880 | 2.60 | 2.64 | 2.64 | 1,400 | 0 | 0 | |
13/06/2008 |
2.60
|
127,010 | 2.57 | 2.60 | 2.53 | 100 | 0 | 0 | |
12/06/2008 |
2.57
|
48,250 | 2.60 | 2.60 | 2.57 | 10 | 3,220 | 0 | |
11/06/2008 |
2.60
|
44,990 | 2.64 | 2.64 | 2.60 | 200 | 0 | 0 | |
10/06/2008: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
10/06/2008 |
2.64
|
70 | 2.68 | 2.68 | 2.64 | 0 | 0 | 0 | |
09/06/2008 |
2.68
|
1,470 | 2.72 | 2.72 | 2.68 | 100 | 0 | 0 | |
06/06/2008 |
2.72
|
2,240 | 2.77 | 2.77 | 2.72 | 0 | 0 | 0 | |
05/06/2008 |
2.77
|
380 | 2.83 | 2.83 | 2.77 | 0 | 0 | 0 | |
04/06/2008 |
2.83
|
2,990 | 2.89 | 2.89 | 2.83 | 0 | 0 | 0 | |
03/06/2008 |
2.89
|
250 | 2.94 | 2.94 | 2.89 | 0 | 0 | 0 | |
02/06/2008 |
2.94
|
500 | 3.00 | 3.00 | 2.94 | 0 | 0 | 0 | |
30/05/2008 |
3.00
|
1,170 | 3.05 | 3.05 | 3.00 | 0 | 0 | 0 | |
29/05/2008 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
28/05/2008 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
27/05/2008 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
26/05/2008 |
3.05
|
100 | 3.11 | 3.11 | 3.05 | 0 | 0 | 0 | |
23/05/2008 |
3.11
|
84,300 | 3.16 | 3.16 | 3.11 | 80,000 | 250 | 0 | |
22/05/2008 |
3.16
|
10 | 3.22 | 3.22 | 3.16 | 0 | 0 | 0 | |
21/05/2008 |
3.22
|
450 | 3.27 | 3.27 | 3.22 | 0 | 0 | 0 | |
20/05/2008 |
3.27
|
280 | 3.33 | 3.33 | 3.27 | 0 | 0 | 0 | |
19/05/2008 |
3.33
|
3,400 | 3.38 | 3.38 | 3.33 | 0 | 0 | 0 | |
16/05/2008 |
3.38
|
360 | 3.44 | 3.44 | 3.38 | 0 | 0 | 0 | |
15/05/2008 |
3.44
|
210 | 3.50 | 3.50 | 3.44 | 0 | 0 | 0 | |
14/05/2008 |
3.50
|
120 | 3.55 | 3.55 | 3.50 | 0 | 0 | 0 | |
13/05/2008 |
3.55
|
270 | 3.61 | 3.61 | 3.55 | 0 | 0 | 0 | |
12/05/2008 |
3.61
|
1,340 | 3.66 | 3.66 | 3.61 | 0 | 0 | 0 | |
09/05/2008 |
3.66
|
1,350 | 3.74 | 3.74 | 3.66 | 0 | 0 | 0 | |
08/05/2008 |
3.74
|
2,800 | 3.81 | 3.81 | 3.74 | 0 | 0 | 0 | |
07/05/2008 |
3.81
|
20 | 3.88 | 3.88 | 3.81 | 0 | 0 | 0 | |
06/05/2008 |
3.88
|
2,820 | 3.96 | 3.96 | 3.88 | 0 | 0 | 0 | |
05/05/2008 |
3.96
|
6,410 | 4.03 | 4.03 | 3.96 | 0 | 0 | 0 | |
29/04/2008 |
4.03
|
147,000 | 4.11 | 4.16 | 4.03 | 0 | 18,780 | 0 | |
28/04/2008 |
4.11
|
12,030 | 4.18 | 4.18 | 4.11 | 0 | 0 | 0 | |
25/04/2008 |
4.18
|
4,020 | 4.25 | 4.25 | 4.18 | 0 | 0 | 0 | |
24/04/2008 |
4.25
|
2,100 | 4.33 | 4.33 | 4.25 | 0 | 0 | 0 | |
23/04/2008 |
4.33
|
110 | 4.40 | 4.40 | 4.33 | 0 | 0 | 0 | |
22/04/2008 |
4.40
|
420 | 4.48 | 4.48 | 4.40 | 0 | 0 | 0 | |
21/04/2008 |
4.48
|
5,630 | 4.55 | 4.55 | 4.48 | 180 | 4,410 | 0 | |
18/04/2008 |
4.55
|
25,680 | 4.64 | 4.64 | 4.55 | 0 | 0 | 0 |