Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.23 | 5.96% | 943,600 | 1,100 | 0.0 |
3.82
4.23
4.09
|
2 tháng
(2024-09-23) |
-0.11 | -2.62% | 1,453,800 | -300 | -0.0 |
3.82
4.23
4.09
|
3 tháng
(2024-08-26) |
-0.10 | -2.39% | 1,811,100 | -300 | -0.0 |
3.82
4.23
4.09
|
6 tháng
(2024-05-27) |
-0.53 | -11.47% | 5,071,300 | -8,850 | -0.0 |
3.82
4.94
4.09
|
12 tháng
(2023-11-28) |
-1.01 | -19.80% | 14,084,200 | -5,250 | -0.0 |
3.82
5.18
4.09
|
24 tháng
(2022-12-05) |
-1.63 | -28.50% | 28,812,300 | -10,668 | -0.0 |
3.82
6.75
4.09
|
36 tháng
(2021-12-08) |
-8.07 | -66.37% | 77,549,100 | -8,678 | -0.0 |
3.82
15.97
4.09
|
60 tháng
(2019-12-19) |
-2.04 | -33.32% | 156,175,880 | -10,798 | -0.2 |
3.82
15.97
4.09
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/06/2008 |
3.43
|
12,120 | 3.35 | 3.43 | 3.30 | 0 | 0 | 0 | |
24/06/2008 |
3.35
|
13,300 | 3.27 | 3.35 | 3.27 | 0 | 0 | 0 | |
23/06/2008 |
3.27
|
35,660 | 3.32 | 3.40 | 3.24 | 0 | 0 | 0 | |
20/06/2008 |
3.32
|
4,370 | 3.40 | 3.40 | 3.32 | 2,330 | 0 | 0 | |
19/06/2008 |
3.40
|
4,820 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 | |
18/06/2008 |
3.49
|
42,170 | 3.54 | 3.60 | 3.49 | 0 | 0 | 0 | |
17/06/2008 |
3.54
|
6,000 | 3.49 | 3.54 | 3.54 | 0 | 0 | 0 | |
16/06/2008 |
3.49
|
8,750 | 3.43 | 3.49 | 3.49 | 0 | 0 | 0 | |
13/06/2008 |
3.43
|
34,200 | 3.38 | 3.43 | 3.38 | 0 | 0 | 0 | |
12/06/2008 |
3.38
|
26,860 | 3.32 | 3.38 | 3.38 | 0 | 0 | 0 | |
11/06/2008 |
3.32
|
32,850 | 3.27 | 3.32 | 3.21 | 0 | 0 | 0 | |
10/06/2008 |
3.27
|
120 | 3.32 | 3.32 | 3.27 | 0 | 0 | 0 | |
09/06/2008 |
3.32
|
790 | 3.38 | 3.38 | 3.32 | 0 | 0 | 0 | |
06/06/2008 |
3.38
|
1,150 | 3.43 | 3.43 | 3.38 | 0 | 370 | 0 | |
05/06/2008 |
3.43
|
1,160 | 3.49 | 3.49 | 3.43 | 0 | 930 | 0 | |
04/06/2008 |
3.49
|
5,280 | 3.54 | 3.54 | 3.49 | 0 | 0 | 0 | |
03/06/2008 |
3.54
|
10 | 3.60 | 3.60 | 3.54 | 0 | 0 | 0 | |
02/06/2008 |
3.60
|
210 | 3.65 | 3.65 | 3.60 | 0 | 0 | 0 | |
30/05/2008 |
3.65
|
3,210 | 3.70 | 3.70 | 3.65 | 0 | 0 | 0 | |
29/05/2008 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
28/05/2008 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
27/05/2008 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
26/05/2008 |
3.70
|
6,270 | 3.76 | 3.76 | 3.70 | 0 | 0 | 0 | |
23/05/2008 |
3.76
|
2,400 | 3.81 | 3.81 | 3.76 | 0 | 0 | 0 | |
22/05/2008 |
3.81
|
320 | 3.87 | 3.87 | 3.81 | 0 | 0 | 0 | |
21/05/2008 |
3.87
|
9,100 | 3.92 | 3.92 | 3.87 | 0 | 0 | 0 | |
20/05/2008 |
3.92
|
1,700 | 3.98 | 3.98 | 3.92 | 0 | 1,200 | 0 | |
19/05/2008 |
3.98
|
13,210 | 4.03 | 4.03 | 3.98 | 0 | 7,760 | 0 | |
16/05/2008 |
4.03
|
13,120 | 4.11 | 4.11 | 4.03 | 3,100 | 0 | 0 | |
15/05/2008 |
4.11
|
3,130 | 4.19 | 4.19 | 4.11 | 0 | 0 | 0 | |
14/05/2008 |
4.19
|
2,210 | 4.28 | 4.28 | 4.19 | 1,000 | 0 | 0 | |
13/05/2008 |
4.28
|
110 | 4.36 | 4.36 | 4.28 | 0 | 0 | 0 | |
12/05/2008 |
4.36
|
100 | 4.44 | 4.44 | 4.36 | 0 | 0 | 0 | |
09/05/2008 |
4.44
|
1,200 | 4.52 | 4.52 | 4.44 | 100 | 0 | 0 | |
08/05/2008 |
4.52
|
500 | 4.60 | 4.60 | 4.52 | 0 | 0 | 0 | |
07/05/2008 |
4.60
|
1,770 | 4.68 | 4.68 | 4.60 | 0 | 0 | 0 | |
06/05/2008 |
4.68
|
4,810 | 4.77 | 4.77 | 4.68 | 0 | 0 | 0 | |
05/05/2008 |
4.77
|
15,170 | 4.85 | 4.85 | 4.77 | 0 | 0 | 0 | |
29/04/2008 |
4.85
|
30,790 | 4.85 | 4.93 | 4.85 | 250 | 0 | 0 | |
28/04/2008 |
4.85
|
17,860 | 4.77 | 4.85 | 4.79 | 0 | 0 | 0 | |
25/04/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
25/04/2008 |
4.77
|
29,120 | 4.85 | 4.93 | 4.77 | 0 | 0 | 0 | |
24/04/2008 |
4.85
|
16,210 | 4.90 | 4.92 | 4.85 | 650 | 0 | 0 | |
23/04/2008 |
4.90
|
97,950 | 4.97 | 5.02 | 4.90 | 3,100 | 0 | 0 | |
22/04/2008 |
4.97
|
13,170 | 4.90 | 4.97 | 4.97 | 2,500 | 0 | 0 | |
21/04/2008 |
4.90
|
2,380 | 4.82 | 4.90 | 4.90 | 0 | 0 | 0 | |
18/04/2008 |
4.82
|
9,850 | 4.75 | 4.82 | 4.82 | 0 | 0 | 0 | |
17/04/2008 |
4.75
|
52,980 | 4.67 | 4.75 | 4.75 | 0 | 0 | 0 | |
16/04/2008 |
4.67
|
950 | 4.75 | 4.75 | 4.67 | 0 | 0 | 0 | |
11/04/2008 |
4.75
|
16,440 | 4.82 | 4.82 | 4.75 | 0 | 0 | 0 | |
10/04/2008 |
4.82
|
12,470 | 4.90 | 4.90 | 4.82 | 5,000 | 0 | 0 | |
09/04/2008 |
4.90
|
30,280 | 4.85 | 4.92 | 4.85 | 0 | 0 | 0 | |
08/04/2008 |
4.85
|
39,450 | 4.77 | 4.85 | 4.72 | 100 | 10,000 | 0 | |
07/04/2008 |
4.77
|
1,000 | 4.70 | 4.77 | 4.77 | 0 | 0 | 0 | |
04/04/2008 |
4.70
|
1,020 | 4.67 | 4.70 | 4.70 | 0 | 0 | 0 | |
03/04/2008 |
4.67
|
10 | 4.65 | 4.67 | 4.67 | 0 | 0 | 0 | |
02/04/2008 |
4.65
|
2,020 | 4.62 | 4.65 | 4.65 | 0 | 0 | 0 | |
01/04/2008 |
4.62
|
10 | 4.60 | 4.62 | 4.62 | 0 | 0 | 0 | |
31/03/2008 |
4.60
|
240 | 4.57 | 4.60 | 4.60 | 0 | 0 | 0 | |
28/03/2008 |
4.57
|
5,500 | 4.55 | 4.57 | 4.57 | 0 | 0 | 0 | |
27/03/2008 |
4.55
|
8,910 | 4.52 | 4.55 | 4.55 | 0 | 0 | 0 | |
26/03/2008 |
4.52
|
30,090 | 4.55 | 4.55 | 4.32 | 7,760 | 0 | 0 | |
25/03/2008 |
4.55
|
19,920 | 4.77 | 4.77 | 4.55 | 0 | 0 | 0 | |
24/03/2008 |
4.77
|
11,650 | 5.00 | 5.00 | 4.77 | 0 | 0 | 0 | |
21/03/2008 |
5.00
|
19,490 | 5.25 | 5.25 | 5.00 | 0 | 0 | 0 | |
20/03/2008 |
5.25
|
9,200 | 5.53 | 5.53 | 5.25 | 0 | 0 | 0 | |
19/03/2008 |
5.53
|
24,050 | 5.80 | 5.83 | 5.53 | 0 | 0 | 0 | |
18/03/2008 |
5.80
|
4,880 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 | |
17/03/2008 |
6.10
|
8,280 | 6.41 | 6.41 | 6.10 | 0 | 0 | 0 | |
14/03/2008 |
6.41
|
6,380 | 6.41 | 6.41 | 6.18 | 100 | 0 | 0 | |
13/03/2008 |
6.41
|
11,920 | 6.41 | 6.41 | 6.28 | 0 | 0 | 0 | |
12/03/2008 |
6.41
|
34,420 | 6.73 | 6.73 | 6.41 | 0 | 0 | 0 | |
11/03/2008 |
6.73
|
11,000 | 6.81 | 6.81 | 6.48 | 0 | 0 | 0 | |
10/03/2008 |
6.81
|
57,250 | 6.71 | 7.03 | 6.81 | 500 | 0 | 0 | |
07/03/2008 |
6.71
|
52,860 | 6.41 | 6.71 | 6.58 | 150 | 0 | 0 | |
06/03/2008 |
6.41
|
40,480 | 6.10 | 6.41 | 6.41 | 10,000 | 0 | 0 | |
05/03/2008 |
6.10
|
1,600 | 6.41 | 6.41 | 6.10 | 0 | 0 | 0 | |
04/03/2008 |
6.41
|
910 | 6.73 | 6.73 | 6.41 | 0 | 0 | 0 | |
03/03/2008 |
6.73
|
7,110 | 7.08 | 7.08 | 6.73 | 150 | 1,280 | 0 | |
29/02/2008 |
7.08
|
24,940 | 7.44 | 7.44 | 7.08 | 0 | 0 | 0 | |
28/02/2008 |
7.44
|
29,910 | 7.81 | 7.81 | 7.44 | 400 | 0 | 0 | |
27/02/2008 |
7.81
|
31,630 | 8.21 | 8.21 | 7.81 | 100 | 0 | 0 | |
26/02/2008 |
8.21
|
24,530 | 8.64 | 8.64 | 8.21 | 0 | 2,400 | 0 | |
25/02/2008 |
8.64
|
48,910 | 8.62 | 8.87 | 8.19 | 0 | 0 | 0 | |
22/02/2008 |
8.62
|
3,190 | 9.07 | 9.07 | 8.62 | 0 | 0 | 0 | |
21/02/2008 |
9.07
|
3,310 | 9.55 | 9.55 | 9.07 | 0 | 0 | 0 | |
20/02/2008 |
9.55
|
27,330 | 10.05 | 10.05 | 9.55 | 50 | 0 | 0 | |
19/02/2008 |
10.05
|
16,420 | 10.55 | 10.55 | 10.05 | 500 | 0 | 0 | |
18/02/2008 |
10.55
|
36,020 | 10.93 | 11.05 | 10.40 | 5,900 | 0 | 0 | |
15/02/2008 |
10.93
|
92,490 | 10.93 | 11.30 | 10.55 | 0 | 0 | 0 |