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) |
-0.67 | -15.09% | 2,597,400 | -12,774 | -0.1 |
3.77
4.44
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-21) |
-0.96 | -20.30% | 6,382,600 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-25) |
-2.35 | -38.40% | 24,022,000 | -743,126 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-09-30) |
-5.73 | -60.32% | 64,490,400 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-05) |
-9.02 | -70.53% | 148,971,000 | -707,828 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-16) |
-6.87 | -64.57% | 322,424,870 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
1.47
|
14,020 | 1.54 | 1.54 | 1.47 | 0 | 0 | 0 | |
10/09/2008 |
1.54
|
17,470 | 1.61 | 1.63 | 1.54 | 0 | 0 | 0 | |
09/09/2008 |
1.61
|
13,100 | 1.54 | 1.61 | 1.60 | 0 | 0 | 0 | |
08/09/2008 |
1.54
|
12,560 | 1.60 | 1.60 | 1.52 | 0 | 0 | 0 | |
05/09/2008 |
1.60
|
39,730 | 1.65 | 1.73 | 1.60 | 0 | 6,300 | 0 | |
04/09/2008 |
1.65
|
31,010 | 1.57 | 1.65 | 1.59 | 0 | 3,000 | 0 | |
03/09/2008 |
1.57
|
720 | 1.50 | 1.57 | 1.57 | 0 | 0 | 0 | |
29/08/2008 |
1.50
|
14,480 | 1.43 | 1.50 | 1.39 | 0 | 0 | 0 | |
28/08/2008 |
1.43
|
30,520 | 1.43 | 1.49 | 1.43 | 0 | 2,690 | 0 | |
27/08/2008 |
1.43
|
15,410 | 1.36 | 1.43 | 1.43 | 0 | 2,010 | 0 | |
26/08/2008 |
1.36
|
5,160 | 1.30 | 1.36 | 1.36 | 0 | 250 | 0 | |
25/08/2008 |
1.30
|
8,610 | 1.24 | 1.30 | 1.30 | 0 | 0 | 0 | |
22/08/2008 |
1.24
|
6,280 | 1.24 | 1.30 | 1.21 | 1,500 | 0 | 0 | |
21/08/2008 |
1.24
|
3,300 | 1.30 | 1.36 | 1.24 | 0 | 0 | 0 | |
20/08/2008 |
1.30
|
3,060 | 1.36 | 1.36 | 1.30 | 0 | 0 | 0 | |
19/08/2008 |
1.36
|
9,420 | 1.43 | 1.43 | 1.36 | 0 | 0 | 0 | |
18/08/2008 |
1.43
|
5,910 | 1.36 | 1.43 | 1.42 | 2,500 | 0 | 0 | |
15/08/2008 |
1.36
|
4,890 | 1.33 | 1.36 | 1.36 | 0 | 0 | 0 | |
14/08/2008 |
1.33
|
3,860 | 1.29 | 1.33 | 1.32 | 0 | 0 | 0 | |
13/08/2008 |
1.29
|
4,400 | 1.26 | 1.29 | 1.26 | 0 | 0 | 0 | |
12/08/2008 |
1.26
|
13,370 | 1.22 | 1.26 | 1.25 | 0 | 0 | 0 | |
11/08/2008 |
1.22
|
15,970 | 1.19 | 1.22 | 1.22 | 0 | 0 | 0 | |
08/08/2008 |
1.19
|
11,680 | 1.16 | 1.19 | 1.19 | 0 | 0 | 0 | |
07/08/2008 |
1.16
|
10,600 | 1.12 | 1.16 | 1.16 | 0 | 0 | 0 | |
06/08/2008 |
1.12
|
9,720 | 1.09 | 1.12 | 1.07 | 0 | 0 | 0 | |
05/08/2008 |
1.09
|
16,900 | 1.13 | 1.13 | 1.09 | 0 | 0 | 0 | |
04/08/2008 |
1.13
|
12,360 | 1.16 | 1.16 | 1.12 | 0 | 1,800 | 0 | |
01/08/2008 |
1.16
|
14,010 | 1.16 | 1.19 | 1.13 | 0 | 0 | 0 | |
31/07/2008 |
1.16
|
25,890 | 1.12 | 1.16 | 1.09 | 0 | 7,230 | 0 | |
30/07/2008 |
1.12
|
15,880 | 1.15 | 1.15 | 1.11 | 200 | 0 | 0 | |
29/07/2008 |
1.15
|
3,800 | 1.12 | 1.15 | 1.15 | 0 | 0 | 0 | |
28/07/2008 |
1.12
|
9,860 | 1.09 | 1.12 | 1.06 | 0 | 100 | 0 | |
25/07/2008 |
1.09
|
6,240 | 1.12 | 1.12 | 1.09 | 1,000 | 0 | 0 | |
24/07/2008 |
1.12
|
5,720 | 1.15 | 1.15 | 1.12 | 0 | 0 | 0 | |
23/07/2008 |
1.15
|
20 | 1.18 | 1.18 | 1.15 | 0 | 0 | 0 | |
22/07/2008 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
21/07/2008 |
1.18
|
3,100 | 1.22 | 1.22 | 1.18 | 0 | 0 | 0 | |
18/07/2008 |
1.22
|
7,650 | 1.25 | 1.25 | 1.22 | 0 | 1,500 | 0 | |
17/07/2008 |
1.25
|
18,510 | 1.22 | 1.25 | 1.25 | 120 | 500 | 0 | |
16/07/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/07/2008 |
1.22
|
33,200 | 1.18 | 1.22 | 1.15 | 3,700 | 1,000 | 0 | |
15/07/2008 |
1.18
|
2,240 | 1.15 | 1.18 | 1.18 | 0 | 0 | 0 | |
14/07/2008 |
1.15
|
4,140 | 1.12 | 1.15 | 1.15 | 1,500 | 0 | 0 | |
11/07/2008 |
1.12
|
10,100 | 1.09 | 1.12 | 1.12 | 0 | 0 | 0 | |
10/07/2008 |
1.09
|
10,580 | 1.06 | 1.09 | 1.07 | 0 | 0 | 0 | |
09/07/2008 |
1.06
|
4,170 | 1.06 | 1.07 | 1.06 | 0 | 0 | 0 | |
08/07/2008 |
1.06
|
2,200 | 1.05 | 1.06 | 1.02 | 0 | 0 | 0 | |
07/07/2008 |
1.05
|
15,920 | 1.08 | 1.11 | 1.05 | 0 | 0 | 0 | |
04/07/2008 |
1.08
|
2,730 | 1.06 | 1.08 | 1.08 | 200 | 0 | 0 | |
03/07/2008 |
1.06
|
19,240 | 1.03 | 1.06 | 1.01 | 0 | 0 | 0 | |
02/07/2008 |
1.03
|
6,480 | 1.03 | 1.06 | 1.01 | 0 | 0 | 0 | |
01/07/2008 |
1.03
|
1,800 | 1.00 | 1.03 | 1.02 | 0 | 0 | 0 | |
30/06/2008 |
1.00
|
2,100 | 1.03 | 1.03 | 1.00 | 0 | 0 | 0 | |
27/06/2008 |
1.03
|
7,490 | 1.00 | 1.03 | 0.98 | 0 | 0 | 0 | |
26/06/2008 |
1.00
|
470 | 1.03 | 1.03 | 1.00 | 0 | 0 | 0 | |
25/06/2008 |
1.03
|
2,730 | 1.01 | 1.03 | 0.99 | 0 | 0 | 0 | |
24/06/2008 |
1.01
|
8,220 | 1.01 | 1.01 | 0.98 | 100 | 0 | 0 | |
23/06/2008 |
1.01
|
1,320 | 1.03 | 1.06 | 1.01 | 0 | 0 | 0 | |
20/06/2008 |
1.03
|
20 | 1.06 | 1.06 | 1.03 | 0 | 0 | 0 | |
19/06/2008 |
1.06
|
190 | 1.09 | 1.09 | 1.06 | 180 | 0 | 0 | |
18/06/2008 |
1.09
|
8,220 | 1.12 | 1.14 | 1.09 | 500 | 0 | 0 | |
17/06/2008 |
1.12
|
20 | 1.09 | 1.12 | 1.12 | 0 | 0 | 0 | |
16/06/2008 |
1.09
|
1,910 | 1.07 | 1.09 | 1.09 | 0 | 0 | 0 | |
13/06/2008 |
1.07
|
3,990 | 1.06 | 1.07 | 1.04 | 0 | 0 | 0 | |
12/06/2008 |
1.06
|
10,150 | 1.04 | 1.06 | 1.03 | 0 | 0 | 0 | |
11/06/2008 |
1.04
|
10,630 | 1.06 | 1.06 | 1.04 | 4,000 | 2,000 | 0 | |
10/06/2008 |
1.06
|
40 | 1.08 | 1.08 | 1.06 | 0 | 0 | 0 | |
09/06/2008 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 | |
06/06/2008 |
1.08
|
510 | 1.10 | 1.10 | 1.08 | 500 | 0 | 0 | |
05/06/2008 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 | |
04/06/2008 |
1.10
|
10 | 1.12 | 1.12 | 1.10 | 0 | 0 | 0 | |
03/06/2008 |
1.12
|
50 | 1.14 | 1.14 | 1.12 | 0 | 0 | 0 | |
02/06/2008 |
1.14
|
10 | 1.16 | 1.16 | 1.14 | 0 | 0 | 0 | |
30/05/2008 |
1.16
|
2,810 | 1.18 | 1.18 | 1.16 | 0 | 0 | 0 | |
29/05/2008 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
28/05/2008 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
27/05/2008 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
26/05/2008 |
1.18
|
70 | 1.21 | 1.21 | 1.18 | 0 | 0 | 0 | |
23/05/2008 |
1.21
|
700 | 1.23 | 1.23 | 1.21 | 500 | 0 | 0 | |
22/05/2008 |
1.23
|
20 | 1.25 | 1.25 | 1.23 | 0 | 20 | 0 | |
21/05/2008 |
1.25
|
660 | 1.27 | 1.27 | 1.25 | 100 | 0 | 0 | |
20/05/2008 |
1.27
|
310 | 1.29 | 1.29 | 1.27 | 100 | 10 | 0 | |
19/05/2008 |
1.29
|
2,650 | 1.31 | 1.31 | 1.29 | 0 | 0 | 0 | |
16/05/2008 |
1.31
|
1,610 | 1.33 | 1.33 | 1.31 | 0 | 0 | 0 | |
15/05/2008 |
1.33
|
100 | 1.36 | 1.36 | 1.33 | 0 | 0 | 0 | |
14/05/2008 |
1.36
|
10 | 1.39 | 1.39 | 1.36 | 0 | 0 | 0 | |
13/05/2008 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 | |
12/05/2008 |
1.39
|
20 | 1.42 | 1.42 | 1.39 | 0 | 0 | 0 | |
09/05/2008 |
1.42
|
2,010 | 1.44 | 1.44 | 1.42 | 0 | 0 | 0 | |
08/05/2008 |
1.44
|
510 | 1.47 | 1.47 | 1.44 | 0 | 0 | 0 | |
07/05/2008 |
1.47
|
250 | 1.50 | 1.50 | 1.47 | 0 | 0 | 0 | |
06/05/2008 |
1.50
|
2,060 | 1.52 | 1.52 | 1.50 | 0 | 0 | 0 | |
05/05/2008 |
1.52
|
160 | 1.55 | 1.55 | 1.52 | 0 | 0 | 0 | |
29/04/2008 |
1.55
|
10,630 | 1.58 | 1.59 | 1.55 | 4,130 | 0 | 0 | |
28/04/2008 |
1.58
|
4,900 | 1.57 | 1.58 | 1.55 | 0 | 0 | 0 | |
25/04/2008 |
1.57
|
3,840 | 1.54 | 1.57 | 1.51 | 2,100 | 0 | 0 | |
24/04/2008 |
1.54
|
3,910 | 1.57 | 1.57 | 1.54 | 0 | 0 | 0 | |
23/04/2008 |
1.57
|
2,200 | 1.59 | 1.59 | 1.57 | 0 | 0 | 0 | |
22/04/2008 |
1.59
|
6,180 | 1.58 | 1.59 | 1.55 | 0 | 0 | 0 | |
21/04/2008 |
1.58
|
5,480 | 1.61 | 1.61 | 1.58 | 0 | 0 | 0 | |
18/04/2008 |
1.61
|
8,320 | 1.58 | 1.61 | 1.55 | 2,200 | 0 | 0 |