Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-2.20 | -4.41% | 392,900 | 0 | 0 |
46
50.30
47.30
|
2 tháng
(2024-07-22) |
-3.40 | -6.65% | 1,008,200 | -85 | -0.0 |
46
51.30
47.30
|
3 tháng
(2024-06-20) |
-7.80 | -14.05% | 1,977,800 | -415 | -0.0 |
46
55.50
47.30
|
6 tháng
(2024-03-22) |
-17.10 | -26.39% | 4,546,200 | -8,781 | -0.5 |
46
66.40
47.30
|
12 tháng
(2023-09-25) |
-1.42 | -2.89% | 8,733,700 | -12,381 | -0.8 |
43.67
68.80
47.30
|
24 tháng
(2022-09-29) |
8.34 | 21.20% | 12,983,346 | -47,433 | -3.4 |
31.18
68.80
47.30
|
36 tháng
(2021-10-04) |
24.38 | 104.51% | 14,762,755 | -65,278 | -4.6 |
23.32
68.80
47.30
|
60 tháng
(2019-10-15) |
40.37 | 550.90% | 19,978,811 | -76,252 | -5.1 |
7.23
68.80
47.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
0.32
|
200 | 0.31 | 0.32 | 0.32 | 100 | 0 | 0 | |
17/04/2008 |
0.31
|
2,200 | 0.30 | 0.31 | 0.31 | 0 | 0 | 0 | |
16/04/2008 |
0.30
|
3,800 | 0.31 | 0.31 | 0.30 | 0 | 0 | 0 | |
11/04/2008 |
0.31
|
100 | 0.32 | 0.32 | 0.31 | 0 | 0 | 0 | |
10/04/2008 |
0.32
|
200 | 0.31 | 0.32 | 0.32 | 0 | 0 | 0 | |
09/04/2008 |
0.31
|
1,500 | 0.30 | 0.31 | 0.29 | 0 | 0 | 0 | |
08/04/2008 |
0.30
|
5,700 | 0.29 | 0.30 | 0.30 | 500 | 0 | 0 | |
07/04/2008 |
0.29
|
100 | 0.29 | 0.29 | 0.29 | 0 | 0 | 0 | |
04/04/2008 |
0.29
|
200 | 0.28 | 0.29 | 0.29 | 0 | 0 | 0 | |
03/04/2008 |
0.28
|
100 | 0.28 | 0.28 | 0.28 | 0 | 0 | 0 | |
02/04/2008 |
0.28
|
200 | 0.27 | 0.28 | 0.28 | 0 | 0 | 0 | |
01/04/2008 |
0.27
|
300 | 0.27 | 0.27 | 0.27 | 0 | 0 | 0 | |
31/03/2008 |
0.27
|
100 | 0.26 | 0.27 | 0.27 | 0 | 0 | 0 | |
28/03/2008 |
0.26
|
400 | 0.26 | 0.26 | 0.26 | 0 | 0 | 0 | |
27/03/2008 |
0.26
|
200 | 0.25 | 0.26 | 0.26 | 0 | 0 | 0 | |
26/03/2008 |
0.25
|
200 | 0.27 | 0.27 | 0.25 | 0 | 0 | 0 | |
25/03/2008 |
0.27
|
2,200 | 0.30 | 0.30 | 0.27 | 0 | 0 | 0 | |
24/03/2008 |
0.30
|
1,200 | 0.32 | 0.32 | 0.30 | 0 | 0 | 0 | |
21/03/2008 |
0.32
|
2,000 | 0.36 | 0.37 | 0.32 | 0 | 0 | 0 | |
20/03/2008 |
0.36
|
1,400 | 0.34 | 0.37 | 0.33 | 0 | 0 | 0 | |
19/03/2008 |
0.34
|
1,600 | 0.38 | 0.38 | 0.34 | 0 | 0 | 0 | |
18/03/2008 |
0.38
|
2,500 | 0.42 | 0.42 | 0.38 | 0 | 0 | 0 | |
17/03/2008 |
0.42
|
1,200 | 0.45 | 0.45 | 0.42 | 0 | 0 | 0 | |
14/03/2008 |
0.45
|
2,600 | 0.48 | 0.55 | 0.45 | 0 | 0 | 0 | |
13/03/2008 |
0.48
|
200 | 0.53 | 0.53 | 0.48 | 0 | 0 | 0 | |
12/03/2008 |
0.53
|
1,400 | 0.59 | 0.59 | 0.53 | 0 | 0 | 0 | |
11/03/2008 |
0.59
|
0 | 0.59 | 0.59 | 0.59 | 0 | 0 | 0 | |
10/03/2008 |
0.59
|
2,800 | 0.54 | 0.60 | 0.59 | 0 | 0 | 0 | |
07/03/2008 |
0.54
|
9,300 | 0.49 | 0.54 | 0.54 | 0 | 0 | 0 | |
06/03/2008 |
0.49
|
6,800 | 0.46 | 0.49 | 0.48 | 0 | 0 | 0 | |
05/03/2008: Cổ tức tiền mặt tỉ lệ: 8.1% | |||||||||
05/03/2008 |
0.46
|
0 | 0.45 | 0.46 | 0.46 | 0 | 0 | 0 | |
04/03/2008 |
0.45
|
100 | 0.46 | 0.46 | 0.45 | 0 | 0 | 0 | |
03/03/2008 |
0.46
|
1,000 | 0.46 | 0.46 | 0.46 | 0 | 0 | 0 | |
29/02/2008 |
0.46
|
100 | 0.49 | 0.49 | 0.46 | 0 | 0 | 0 | |
28/02/2008 |
0.49
|
0 | 0.49 | 0.49 | 0.49 | 0 | 0 | 0 | |
27/02/2008 |
0.49
|
0 | 0.49 | 0.49 | 0.49 | 0 | 0 | 0 | |
26/02/2008 |
0.49
|
0 | 0.49 | 0.49 | 0.49 | 0 | 0 | 0 | |
25/02/2008 |
0.49
|
200 | 0.48 | 0.53 | 0.49 | 0 | 0 | 0 | |
22/02/2008 |
0.48
|
100 | 0.48 | 0.48 | 0.48 | 0 | 0 | 0 | |
21/02/2008 |
0.48
|
100 | 0.49 | 0.49 | 0.48 | 0 | 0 | 0 | |
20/02/2008 |
0.49
|
600 | 0.51 | 0.54 | 0.49 | 0 | 0 | 0 | |
19/02/2008 |
0.51
|
100 | 0.53 | 0.53 | 0.51 | 0 | 0 | 0 | |
18/02/2008 |
0.53
|
1,200 | 0.51 | 0.53 | 0.48 | 0 | 0 | 0 | |
15/02/2008 |
0.51
|
1,000 | 0.52 | 0.57 | 0.51 | 0 | 0 | 0 | |
14/02/2008 |
0.52
|
1,800 | 0.48 | 0.52 | 0.52 | 0 | 0 | 0 | |
13/02/2008 |
0.48
|
2,600 | 0.52 | 0.52 | 0.47 | 0 | 0 | 0 | |
12/02/2008 |
0.52
|
1,000 | 0.56 | 0.56 | 0.52 | 0 | 0 | 0 | |
01/02/2008 |
0.56
|
100 | 0.54 | 0.56 | 0.56 | 0 | 0 | 0 | |
31/01/2008 |
0.54
|
100 | 0.54 | 0.54 | 0.54 | 0 | 0 | 0 | |
30/01/2008 |
0.54
|
2,200 | 0.49 | 0.54 | 0.53 | 0 | 0 | 0 | |
29/01/2008 |
0.49
|
1,200 | 0.49 | 0.50 | 0.49 | 0 | 0 | 0 | |
28/01/2008 |
0.49
|
900 | 0.53 | 0.53 | 0.48 | 0 | 0 | 0 | |
25/01/2008 |
0.53
|
2,300 | 0.54 | 0.54 | 0.53 | 500 | 0 | 0 | |
24/01/2008 |
0.54
|
600 | 0.56 | 0.56 | 0.53 | 0 | 0 | 0 | |
23/01/2008 |
0.56
|
3,200 | 0.53 | 0.56 | 0.49 | 0 | 0 | 0 | |
22/01/2008 |
0.53
|
2,900 | 0.49 | 0.54 | 0.49 | 0 | 0 | 0 | |
21/01/2008 |
0.49
|
1,700 | 0.54 | 0.54 | 0.49 | 0 | 0 | 0 | |
18/01/2008 |
0.54
|
3,000 | 0.54 | 0.54 | 0.54 | 0 | 0 | 0 | |
17/01/2008 |
0.54
|
3,100 | 0.65 | 0.65 | 0.54 | 1,000 | 0 | 0 | |
16/01/2008 |
0.65
|
9,500 | 0.62 | 0.65 | 0.56 | 0 | 0 | 0 | |
15/01/2008 |
0.62
|
100 | 0.62 | 0.62 | 0.62 | 0 | 0 | 0 | |
14/01/2008 |
0.62
|
200 | 0.62 | 0.62 | 0.62 | 0 | 0 | 0 | |
11/01/2008 |
0.62
|
1,300 | 0.62 | 0.62 | 0.62 | 0 | 0 | 0 | |
10/01/2008 |
0.62
|
1,200 | 0.65 | 0.65 | 0.61 | 0 | 0 | 0 | |
09/01/2008 |
0.65
|
11,800 | 0.65 | 0.93 | 0.46 | 0 | 0 | 0 |