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 | 7.69% | 10,400 | 4,200 | 0.1 |
13
14.30
14
|
2 tháng
(2024-07-22) |
-2.30 | -14.11% | 27,400 | 14,648 | 0.2 |
13
17
14
|
3 tháng
(2024-06-21) |
-3 | -17.65% | 52,500 | 6,091 | 0.1 |
13
17
14
|
6 tháng
(2024-03-25) |
2.50 | 21.74% | 123,200 | 42,520 | 0.7 |
11.30
17.90
14
|
12 tháng
(2023-09-25) |
1.70 | 13.82% | 250,900 | 119,701 | 1.5 |
9.70
17.90
14
|
24 tháng
(2022-09-30) |
2.48 | 21.49% | 451,953 | 148,166 | 1.8 |
9.60
17.90
14
|
36 tháng
(2021-10-05) |
-10.98 | -43.94% | 2,356,467 | 247,906 | 4.1 |
9.60
25.68
14
|
60 tháng
(2019-10-16) |
8.10 | 137.16% | 4,109,310 | 298,582 | 4.7 |
4.09
29.97
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2008 |
4.16
|
1,900 | 4.47 | 4.47 | 4.16 | 0 | 0 | 0 | |
11/09/2008 |
4.47
|
2,000 | 4.78 | 4.78 | 4.47 | 0 | 0 | 0 | |
10/09/2008 |
4.78
|
4,100 | 5.12 | 5.12 | 4.78 | 0 | 0 | 0 | |
09/09/2008 |
5.12
|
23,100 | 5.50 | 5.50 | 5.12 | 0 | 0 | 0 | |
08/09/2008 |
5.50
|
1,400 | 5.88 | 5.88 | 5.50 | 0 | 0 | 0 | |
05/09/2008 |
5.88
|
16,100 | 6.39 | 6.39 | 5.88 | 0 | 0 | 0 | |
04/09/2008 |
6.39
|
41,000 | 6.03 | 6.44 | 5.62 | 0 | 0 | 0 | |
03/09/2008 |
6.03
|
13,400 | 5.67 | 6.03 | 6.01 | 0 | 0 | 0 | |
29/08/2008 |
5.67
|
38,200 | 5.36 | 5.67 | 5.31 | 0 | 0 | 0 | |
28/08/2008 |
5.36
|
137,400 | 5.02 | 5.36 | 5.02 | 0 | 0 | 0 | |
27/08/2008 |
5.02
|
14,900 | 4.71 | 5.02 | 5.02 | 0 | 0 | 0 | |
26/08/2008 |
4.71
|
12,100 | 4.42 | 4.71 | 4.71 | 0 | 0 | 0 | |
25/08/2008 |
4.42
|
11,000 | 4.13 | 4.42 | 4.42 | 0 | 0 | 0 | |
22/08/2008 |
4.13
|
17,400 | 3.87 | 4.13 | 4.13 | 0 | 0 | 0 | |
21/08/2008 |
3.87
|
7,700 | 3.63 | 3.87 | 3.87 | 0 | 0 | 0 | |
20/08/2008 |
3.63
|
53,400 | 3.41 | 3.63 | 3.63 | 0 | 0 | 0 | |
19/08/2008 |
3.41
|
65,700 | 3.19 | 3.41 | 3.39 | 0 | 0 | 0 | |
18/08/2008 |
3.19
|
2,800 | 3.00 | 3.19 | 3.19 | 0 | 0 | 0 | |
15/08/2008 |
3.00
|
800 | 2.91 | 3.00 | 3.00 | 0 | 0 | 0 | |
14/08/2008 |
2.91
|
5,800 | 2.81 | 2.91 | 2.91 | 0 | 0 | 0 | |
13/08/2008 |
2.81
|
26,300 | 2.71 | 2.81 | 2.81 | 0 | 0 | 0 | |
12/08/2008 |
2.71
|
10,200 | 2.62 | 2.71 | 2.71 | 0 | 0 | 0 | |
11/08/2008 |
2.62
|
600 | 2.52 | 2.62 | 2.62 | 0 | 0 | 0 | |
08/08/2008 |
2.52
|
300 | 2.43 | 2.52 | 2.52 | 0 | 0 | 0 | |
07/08/2008 |
2.43
|
200 | 2.40 | 2.43 | 2.43 | 0 | 0 | 0 | |
06/08/2008 |
2.40
|
7,100 | 2.47 | 2.47 | 2.31 | 0 | 0 | 0 | |
05/08/2008 |
2.47
|
12,400 | 2.40 | 2.47 | 2.31 | 0 | 0 | 0 | |
04/08/2008 |
2.40
|
4,600 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 | |
01/08/2008 |
2.50
|
4,900 | 2.59 | 2.59 | 2.50 | 0 | 0 | 0 | |
31/07/2008 |
2.59
|
6,600 | 2.67 | 2.67 | 2.59 | 0 | 0 | 0 | |
30/07/2008 |
2.67
|
6,500 | 2.81 | 2.81 | 2.67 | 0 | 0 | 0 | |
29/07/2008 |
2.81
|
19,900 | 2.81 | 2.88 | 2.71 | 0 | 0 | 0 | |
28/07/2008 |
2.81
|
3,800 | 2.91 | 2.91 | 2.81 | 0 | 0 | 0 | |
25/07/2008 |
2.91
|
3,300 | 3.03 | 3.03 | 2.91 | 0 | 0 | 0 | |
24/07/2008 |
3.03
|
8,100 | 3.15 | 3.15 | 3.03 | 0 | 0 | 0 | |
23/07/2008 |
3.15
|
100 | 3.27 | 3.27 | 3.15 | 0 | 0 | 0 | |
22/07/2008 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
21/07/2008 |
3.27
|
0 | 3.24 | 3.27 | 3.27 | 0 | 0 | 0 | |
18/07/2008 |
3.24
|
9,700 | 3.36 | 3.48 | 3.24 | 0 | 0 | 0 | |
17/07/2008 |
3.36
|
24,300 | 3.27 | 3.36 | 3.36 | 0 | 0 | 0 | |
16/07/2008 |
3.27
|
29,400 | 3.15 | 3.27 | 3.15 | 0 | 0 | 0 | |
15/07/2008 |
3.15
|
11,400 | 3.03 | 3.15 | 3.15 | 0 | 0 | 0 | |
14/07/2008 |
3.03
|
17,400 | 2.95 | 3.03 | 2.98 | 0 | 0 | 0 | |
11/07/2008 |
2.95
|
21,500 | 2.88 | 2.95 | 2.86 | 0 | 0 | 0 | |
10/07/2008 |
2.88
|
17,300 | 2.81 | 2.88 | 2.81 | 0 | 0 | 0 | |
09/07/2008 |
2.81
|
14,300 | 2.93 | 2.98 | 2.81 | 0 | 0 | 0 | |
08/07/2008 |
2.93
|
10,800 | 2.83 | 2.95 | 2.83 | 0 | 0 | 0 | |
07/07/2008 |
2.83
|
20,000 | 2.93 | 3.03 | 2.83 | 0 | 0 | 0 | |
04/07/2008 |
2.93
|
3,200 | 2.83 | 2.93 | 2.74 | 0 | 0 | 0 | |
03/07/2008 |
2.83
|
3,000 | 2.76 | 2.83 | 2.83 | 0 | 0 | 0 | |
02/07/2008 |
2.76
|
16,700 | 2.69 | 2.76 | 2.67 | 0 | 0 | 0 | |
01/07/2008 |
2.69
|
8,100 | 2.59 | 2.69 | 2.50 | 0 | 0 | 0 | |
30/06/2008 |
2.59
|
14,900 | 2.59 | 2.67 | 2.57 | 0 | 0 | 0 | |
27/06/2008 |
2.59
|
11,900 | 2.45 | 2.59 | 2.47 | 0 | 0 | 0 | |
26/06/2008 |
2.45
|
3,800 | 2.55 | 2.57 | 2.45 | 0 | 0 | 0 | |
25/06/2008 |
2.55
|
11,000 | 2.43 | 2.55 | 2.50 | 0 | 0 | 0 | |
24/06/2008 |
2.43
|
5,600 | 2.38 | 2.45 | 2.43 | 0 | 0 | 0 | |
23/06/2008 |
2.38
|
3,700 | 2.31 | 2.38 | 2.38 | 0 | 0 | 0 | |
20/06/2008: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
20/06/2008 |
2.31
|
4,800 | 2.40 | 2.40 | 2.31 | 0 | 0 | 0 | |
19/06/2008 |
2.40
|
3,400 | 2.45 | 2.45 | 2.40 | 0 | 0 | 0 | |
18/06/2008 |
2.45
|
6,300 | 2.52 | 2.59 | 2.45 | 0 | 0 | 0 | |
17/06/2008 |
2.52
|
300 | 2.45 | 2.52 | 2.52 | 0 | 0 | 0 | |
16/06/2008 |
2.45
|
1,100 | 2.38 | 2.45 | 2.45 | 0 | 0 | 0 | |
13/06/2008 |
2.38
|
2,700 | 2.31 | 2.38 | 2.38 | 0 | 0 | 0 | |
12/06/2008 |
2.31
|
100 | 2.26 | 2.31 | 2.31 | 0 | 0 | 0 | |
11/06/2008 |
2.26
|
3,600 | 2.33 | 2.33 | 2.26 | 0 | 0 | 0 | |
10/06/2008 |
2.33
|
14,100 | 2.29 | 2.33 | 2.22 | 0 | 0 | 0 | |
09/06/2008 |
2.29
|
1,100 | 2.36 | 2.36 | 2.29 | 0 | 0 | 0 | |
06/06/2008 |
2.36
|
2,100 | 2.42 | 2.42 | 2.36 | 0 | 0 | 0 | |
05/06/2008 |
2.42
|
3,200 | 2.49 | 2.49 | 2.42 | 0 | 0 | 0 | |
04/06/2008 |
2.49
|
1,300 | 2.56 | 2.56 | 2.49 | 0 | 0 | 0 | |
03/06/2008 |
2.56
|
4,400 | 2.75 | 2.75 | 2.56 | 0 | 0 | 0 | |
02/06/2008 |
2.75
|
3,200 | 2.72 | 2.75 | 2.63 | 0 | 0 | 0 | |
30/05/2008 |
2.72
|
5,200 | 2.65 | 2.72 | 2.65 | 0 | 0 | 0 | |
29/05/2008 |
2.65
|
100 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
28/05/2008 |
2.65
|
2,600 | 2.59 | 2.65 | 2.52 | 0 | 0 | 0 | |
27/05/2008 |
2.59
|
1,600 | 2.65 | 2.65 | 2.59 | 0 | 0 | 0 | |
26/05/2008 |
2.65
|
4,200 | 2.72 | 2.72 | 2.65 | 0 | 0 | 0 | |
23/05/2008 |
2.72
|
1,900 | 2.79 | 2.79 | 2.72 | 0 | 0 | 0 | |
22/05/2008 |
2.79
|
200 | 2.86 | 2.86 | 2.79 | 0 | 0 | 0 | |
21/05/2008 |
2.86
|
2,900 | 2.88 | 2.88 | 2.86 | 0 | 0 | 0 | |
20/05/2008 |
2.88
|
5,700 | 2.93 | 2.93 | 2.88 | 0 | 0 | 0 | |
19/05/2008 |
2.93
|
1,900 | 2.88 | 2.93 | 2.93 | 0 | 0 | 0 | |
16/05/2008 |
2.88
|
6,300 | 2.84 | 2.93 | 2.86 | 0 | 0 | 0 | |
15/05/2008 |
2.84
|
3,600 | 2.86 | 2.93 | 2.81 | 0 | 0 | 0 | |
14/05/2008 |
2.86
|
1,500 | 2.93 | 2.93 | 2.86 | 0 | 0 | 0 | |
13/05/2008 |
2.93
|
1,600 | 3.00 | 3.00 | 2.93 | 0 | 0 | 0 | |
12/05/2008 |
3.00
|
7,000 | 3.09 | 3.09 | 3.00 | 0 | 0 | 0 | |
09/05/2008 |
3.09
|
6,700 | 3.18 | 3.18 | 3.09 | 0 | 0 | 0 | |
08/05/2008 |
3.18
|
3,700 | 3.27 | 3.27 | 3.18 | 0 | 0 | 0 | |
07/05/2008 |
3.27
|
8,600 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 | |
06/05/2008 |
3.36
|
5,000 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 | |
05/05/2008 |
3.45
|
5,200 | 3.43 | 3.45 | 3.45 | 0 | 0 | 0 | |
29/04/2008 |
3.43
|
11,900 | 3.48 | 3.57 | 3.43 | 0 | 0 | 0 | |
28/04/2008 |
3.48
|
6,800 | 3.48 | 3.48 | 3.43 | 0 | 0 | 0 | |
25/04/2008 |
3.48
|
1,900 | 3.39 | 3.50 | 3.32 | 0 | 0 | 0 | |
24/04/2008 |
3.39
|
14,400 | 3.48 | 3.48 | 3.39 | 0 | 0 | 0 | |
23/04/2008 |
3.48
|
2,500 | 3.57 | 3.57 | 3.48 | 0 | 0 | 0 | |
22/04/2008 |
3.57
|
4,100 | 3.66 | 3.73 | 3.57 | 0 | 0 | 0 | |
21/04/2008 |
3.66
|
3,100 | 3.71 | 3.71 | 3.64 | 0 | 0 | 0 |