Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-26) |
-8.80 | -88% | 3,500 | 0 | 0 |
1.20
10
1.20
|
24 tháng
(2022-10-03) |
-1.20 | -50% | 249,601 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-06) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-17) |
-3.70 | -75.51% | 15,145,818 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
7.02
|
7,620 | 7.37 | 7.37 | 7.02 | 0 | 0 | 0 | |
10/09/2008 |
7.37
|
34,460 | 7.75 | 7.75 | 7.37 | 1,210 | 0 | 0 | |
09/09/2008 |
7.75
|
92,830 | 8.09 | 8.48 | 7.71 | 25,000 | 400 | 0 | |
08/09/2008 |
8.09
|
99,560 | 7.75 | 8.14 | 7.37 | 19,300 | 0 | 0 | |
05/09/2008 |
7.75
|
10,000 | 7.41 | 7.75 | 7.75 | 0 | 0 | 0 | |
04/09/2008 |
7.41
|
28,310 | 7.07 | 7.41 | 7.41 | 15,150 | 0 | 0 | |
03/09/2008 |
7.07
|
15,770 | 6.77 | 7.07 | 7.07 | 7,520 | 0 | 0 | |
29/08/2008 |
6.77
|
53,090 | 6.47 | 6.77 | 6.68 | 0 | 0 | 0 | |
28/08/2008 |
6.47
|
91,580 | 6.17 | 6.47 | 6.42 | 23,570 | 0 | 0 | |
27/08/2008 |
6.17
|
4,600 | 5.91 | 6.17 | 6.17 | 4,600 | 0 | 0 | |
26/08/2008 |
5.91
|
22,620 | 5.65 | 5.91 | 5.91 | 22,620 | 70 | 0 | |
25/08/2008 |
5.65
|
55,780 | 5.40 | 5.65 | 5.61 | 24,050 | 1,000 | 0 | |
22/08/2008 |
5.40
|
23,360 | 5.40 | 5.61 | 5.22 | 0 | 0 | 0 | |
21/08/2008 |
5.40
|
25,840 | 5.14 | 5.40 | 4.92 | 2,000 | 0 | 0 | |
20/08/2008 |
5.14
|
20,350 | 5.31 | 5.31 | 5.05 | 6,560 | 0 | 0 | |
19/08/2008: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/08/2008 |
5.31
|
56,960 | 5.10 | 5.31 | 5.22 | 15,000 | 0 | 0 | |
18/08/2008 |
5.10
|
29,230 | 4.89 | 5.10 | 5.05 | 2,000 | 0 | 0 | |
15/08/2008 |
4.89
|
240 | 4.77 | 4.89 | 4.89 | 0 | 0 | 0 | |
14/08/2008 |
4.77
|
18,310 | 4.64 | 4.77 | 4.77 | 0 | 0 | 0 | |
13/08/2008 |
4.64
|
47,590 | 4.52 | 4.64 | 4.64 | 0 | 30,000 | 0 | |
12/08/2008 |
4.52
|
27,050 | 4.64 | 4.77 | 4.52 | 400 | 0 | 0 | |
11/08/2008 |
4.64
|
12,900 | 4.52 | 4.64 | 4.60 | 0 | 0 | 0 | |
08/08/2008 |
4.52
|
3,800 | 4.60 | 4.60 | 4.52 | 0 | 0 | 0 | |
07/08/2008 |
4.60
|
2,250 | 4.60 | 4.73 | 4.60 | 0 | 0 | 0 | |
06/08/2008 |
4.60
|
9,550 | 4.48 | 4.60 | 4.52 | 0 | 0 | 0 | |
05/08/2008 |
4.48
|
13,840 | 4.60 | 4.60 | 4.48 | 0 | 0 | 0 | |
04/08/2008 |
4.60
|
17,420 | 4.48 | 4.60 | 4.36 | 0 | 0 | 0 | |
01/08/2008 |
4.48
|
10,920 | 4.64 | 4.64 | 4.48 | 0 | 0 | 0 | |
31/07/2008 |
4.64
|
2,320 | 4.64 | 4.68 | 4.52 | 0 | 0 | 0 | |
30/07/2008 |
4.64
|
12,460 | 4.64 | 4.77 | 4.64 | 0 | 0 | 0 | |
29/07/2008 |
4.64
|
16,580 | 4.52 | 4.64 | 4.56 | 0 | 0 | 0 | |
28/07/2008 |
4.52
|
42,320 | 4.64 | 4.64 | 4.52 | 0 | 30,210 | 0 | |
25/07/2008 |
4.64
|
20,780 | 4.77 | 4.77 | 4.64 | 0 | 20,780 | 0 | |
24/07/2008 |
4.77
|
4,260 | 4.89 | 4.89 | 4.77 | 0 | 4,260 | 0 | |
23/07/2008 |
4.89
|
200 | 5.01 | 5.01 | 4.89 | 0 | 200 | 0 | |
22/07/2008 |
5.01
|
510 | 5.14 | 5.14 | 5.01 | 0 | 0 | 0 | |
21/07/2008 |
5.14
|
270 | 5.26 | 5.26 | 5.14 | 0 | 20 | 0 | |
18/07/2008 |
5.26
|
6,740 | 5.38 | 5.38 | 5.26 | 0 | 0 | 0 | |
17/07/2008 |
5.38
|
38,900 | 5.55 | 5.55 | 5.38 | 0 | 8,090 | 0 | |
16/07/2008 |
5.55
|
24,830 | 5.71 | 5.84 | 5.55 | 500 | 0 | 0 | |
15/07/2008 |
5.71
|
14,270 | 5.55 | 5.71 | 5.71 | 9,410 | 0 | 0 | |
14/07/2008 |
5.55
|
8,010 | 5.42 | 5.55 | 5.55 | 5,550 | 0 | 0 | |
11/07/2008 |
5.42
|
4,420 | 5.30 | 5.42 | 5.42 | 1,980 | 0 | 0 | |
10/07/2008 |
5.30
|
20,810 | 5.18 | 5.30 | 5.26 | 10,040 | 0 | 0 | |
09/07/2008 |
5.18
|
42,310 | 5.10 | 5.18 | 4.97 | 11,000 | 1,420 | 0 | |
08/07/2008 |
5.10
|
9,360 | 5.22 | 5.22 | 5.10 | 300 | 0 | 0 | |
07/07/2008 |
5.22
|
19,580 | 5.34 | 5.47 | 5.22 | 8,240 | 0 | 0 | |
04/07/2008 |
5.34
|
7,410 | 5.22 | 5.34 | 5.34 | 7,360 | 0 | 0 | |
03/07/2008 |
5.22
|
8,410 | 5.10 | 5.22 | 5.22 | 580 | 0 | 0 | |
02/07/2008 |
5.10
|
20,830 | 5.01 | 5.14 | 5.01 | 0 | 0 | 0 | |
01/07/2008 |
5.01
|
15,120 | 4.89 | 5.01 | 4.93 | 10 | 0 | 0 | |
30/06/2008 |
4.89
|
4,160 | 4.77 | 4.89 | 4.64 | 0 | 0 | 0 | |
27/06/2008 |
4.77
|
7,330 | 4.77 | 4.89 | 4.64 | 0 | 0 | 0 | |
26/06/2008 |
4.77
|
8,980 | 4.89 | 5.01 | 4.77 | 0 | 0 | 0 | |
25/06/2008 |
4.89
|
28,110 | 4.81 | 4.93 | 4.81 | 5,290 | 0 | 0 | |
24/06/2008 |
4.81
|
16,110 | 4.73 | 4.81 | 4.68 | 3,490 | 0 | 0 | |
23/06/2008 |
4.73
|
9,240 | 4.60 | 4.73 | 4.48 | 0 | 300 | 0 | |
20/06/2008 |
4.60
|
1,870 | 4.73 | 4.73 | 4.60 | 0 | 0 | 0 | |
19/06/2008 |
4.73
|
4,600 | 4.85 | 4.85 | 4.73 | 0 | 0 | 0 | |
18/06/2008 |
4.85
|
12,200 | 4.93 | 5.01 | 4.85 | 0 | 0 | 0 | |
17/06/2008 |
4.93
|
1,090 | 4.85 | 4.93 | 4.93 | 0 | 0 | 0 | |
16/06/2008 |
4.85
|
140 | 4.77 | 4.85 | 4.77 | 0 | 30 | 0 | |
13/06/2008 |
4.77
|
5,010 | 4.68 | 4.77 | 4.77 | 0 | 0 | 0 | |
12/06/2008 |
4.68
|
710 | 4.60 | 4.68 | 4.68 | 0 | 0 | 0 | |
11/06/2008 |
4.60
|
18,300 | 4.60 | 4.68 | 4.52 | 0 | 0 | 0 | |
10/06/2008 |
4.60
|
3,630 | 4.60 | 4.68 | 4.52 | 0 | 1,170 | 0 | |
09/06/2008 |
4.60
|
20 | 4.68 | 4.68 | 4.60 | 0 | 20 | 0 | |
06/06/2008 |
4.68
|
3,400 | 4.77 | 4.77 | 4.68 | 0 | 750 | 0 | |
05/06/2008 |
4.77
|
5,110 | 4.85 | 4.85 | 4.77 | 0 | 3,010 | 0 | |
04/06/2008 |
4.85
|
3,950 | 4.93 | 4.93 | 4.85 | 0 | 0 | 0 | |
03/06/2008 |
4.93
|
3,560 | 5.01 | 5.01 | 4.93 | 0 | 2,690 | 0 | |
02/06/2008 |
5.01
|
2,000 | 5.10 | 5.10 | 5.01 | 0 | 1,500 | 0 | |
30/05/2008 |
5.10
|
3,010 | 5.18 | 5.18 | 5.10 | 0 | 0 | 0 | |
29/05/2008 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
28/05/2008 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
27/05/2008 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
26/05/2008 |
5.18
|
4,050 | 5.26 | 5.26 | 5.18 | 0 | 0 | 0 | |
23/05/2008 |
5.26
|
3,750 | 5.34 | 5.34 | 5.26 | 0 | 0 | 0 | |
22/05/2008 |
5.34
|
3,100 | 5.42 | 5.42 | 5.34 | 0 | 0 | 0 | |
21/05/2008 |
5.42
|
2,660 | 5.51 | 5.51 | 5.42 | 0 | 0 | 0 | |
20/05/2008 |
5.51
|
32,240 | 5.59 | 5.59 | 5.51 | 27,030 | 10 | 0 | |
19/05/2008 |
5.59
|
63,630 | 5.67 | 5.67 | 5.59 | 62,470 | 0 | 0 | |
16/05/2008 |
5.67
|
10 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 | |
15/05/2008 |
5.75
|
30 | 5.84 | 5.84 | 5.75 | 0 | 0 | 0 | |
14/05/2008 |
5.84
|
20 | 5.92 | 5.92 | 5.84 | 0 | 0 | 0 | |
13/05/2008 |
5.92
|
10 | 6.00 | 6.00 | 5.92 | 0 | 10 | 0 | |
12/05/2008 |
6.00
|
1,700 | 6.08 | 6.08 | 6.00 | 1,000 | 490 | 0 | |
09/05/2008 |
6.08
|
660 | 6.21 | 6.21 | 6.08 | 300 | 0 | 0 | |
08/05/2008 |
6.21
|
5,020 | 6.33 | 6.33 | 6.21 | 0 | 290 | 0 | |
07/05/2008 |
6.33
|
1,280 | 6.45 | 6.45 | 6.33 | 0 | 0 | 0 | |
06/05/2008 |
6.45
|
90 | 6.57 | 6.57 | 6.45 | 40 | 0 | 0 | |
05/05/2008 |
6.57
|
570 | 6.70 | 6.70 | 6.57 | 0 | 70 | 0 | |
29/04/2008 |
6.70
|
40,950 | 6.82 | 6.82 | 6.70 | 19,000 | 10 | 0 | |
28/04/2008 |
6.82
|
1,060 | 6.94 | 6.94 | 6.82 | 0 | 0 | 0 | |
25/04/2008 |
6.94
|
80 | 7.07 | 7.07 | 6.94 | 0 | 0 | 0 | |
24/04/2008 |
7.07
|
1,510 | 7.19 | 7.19 | 7.07 | 0 | 0 | 0 | |
23/04/2008 |
7.19
|
1,010 | 7.31 | 7.31 | 7.19 | 0 | 0 | 0 | |
22/04/2008 |
7.31
|
180 | 7.44 | 7.44 | 7.31 | 0 | 0 | 0 | |
21/04/2008 |
7.44
|
460 | 7.56 | 7.56 | 7.44 | 0 | 0 | 0 | |
18/04/2008 |
7.56
|
3,500 | 7.68 | 7.68 | 7.56 | 10 | 0 | 0 |