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) |
-1.41 | -6.39% | 57,300 | 1,020 | 0.0 |
19.60
22.40
20.10
|
2 tháng
(2024-07-22) |
-0.04 | -0.21% | 68,300 | -1,080 | -0.0 |
18.92
22.40
20.10
|
3 tháng
(2024-06-21) |
-0.32 | -1.51% | 84,800 | 820 | 0.0 |
18.92
22.40
20.10
|
6 tháng
(2024-03-25) |
-0.23 | -1.08% | 110,100 | -2,380 | -0.0 |
18.92
22.94
20.10
|
12 tháng
(2023-09-25) |
1.33 | 6.85% | 169,000 | 2,120 | 0.1 |
16.91
22.94
20.10
|
24 tháng
(2022-09-30) |
4.15 | 25.06% | 268,945 | 3,920 | 0.1 |
11.97
22.94
20.10
|
36 tháng
(2021-10-05) |
-3.58 | -14.76% | 3,770,972 | -251,373 | -6.2 |
11.97
24.44
20.10
|
60 tháng
(2019-10-16) |
-0.85 | -3.96% | 4,240,999 | -246,120 | -5.9 |
11.97
27.84
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
3.34
|
200 | 3.27 | 3.34 | 3.27 | 0 | 0 | 0 | |
17/04/2008 |
3.27
|
700 | 3.15 | 3.27 | 3.23 | 0 | 0 | 0 | |
16/04/2008 |
3.15
|
1,100 | 3.24 | 3.24 | 3.15 | 500 | 0 | 0 | |
11/04/2008 |
3.24
|
1,000 | 3.33 | 3.33 | 3.24 | 0 | 0 | 0 | |
10/04/2008 |
3.33
|
300 | 3.39 | 3.39 | 3.33 | 0 | 0 | 0 | |
09/04/2008 |
3.39
|
1,100 | 3.35 | 3.53 | 3.39 | 500 | 0 | 0 | |
08/04/2008 |
3.35
|
5,800 | 3.42 | 3.52 | 3.35 | 0 | 0 | 0 | |
07/04/2008 |
3.42
|
2,900 | 3.33 | 3.42 | 3.42 | 0 | 0 | 0 | |
04/04/2008 |
3.33
|
100 | 3.27 | 3.33 | 3.33 | 0 | 0 | 0 | |
03/04/2008 |
3.27
|
100 | 3.22 | 3.27 | 3.27 | 0 | 0 | 0 | |
02/04/2008 |
3.22
|
100 | 3.16 | 3.22 | 3.22 | 0 | 0 | 0 | |
01/04/2008 |
3.16
|
2,600 | 3.10 | 3.16 | 3.16 | 0 | 0 | 0 | |
31/03/2008 |
3.10
|
800 | 3.04 | 3.10 | 3.10 | 0 | 0 | 0 | |
28/03/2008 |
3.04
|
100 | 2.98 | 3.04 | 3.04 | 0 | 0 | 0 | |
27/03/2008 |
2.98
|
300 | 3.02 | 3.02 | 2.98 | 0 | 0 | 0 | |
26/03/2008 |
3.02
|
1,700 | 2.76 | 3.02 | 2.51 | 0 | 0 | 0 | |
25/03/2008 |
2.76
|
1,000 | 3.12 | 3.12 | 2.76 | 0 | 0 | 0 | |
24/03/2008 |
3.12
|
900 | 3.07 | 3.12 | 2.86 | 0 | 0 | 0 | |
21/03/2008 |
3.07
|
2,300 | 3.24 | 3.24 | 3.07 | 0 | 0 | 0 | |
20/03/2008 |
3.24
|
600 | 3.02 | 3.24 | 3.09 | 0 | 0 | 0 | |
19/03/2008 |
3.02
|
2,300 | 3.23 | 3.35 | 3.02 | 0 | 0 | 0 | |
18/03/2008 |
3.23
|
5,200 | 3.59 | 3.59 | 3.23 | 0 | 0 | 0 | |
17/03/2008 |
3.59
|
3,000 | 3.70 | 3.70 | 3.59 | 3,000 | 0 | 0 | |
14/03/2008 |
3.70
|
400 | 3.82 | 3.82 | 3.70 | 0 | 0 | 0 | |
13/03/2008 |
3.82
|
1,800 | 3.82 | 3.92 | 3.82 | 0 | 0 | 0 | |
12/03/2008 |
3.82
|
800 | 3.61 | 3.93 | 3.82 | 0 | 0 | 0 | |
11/03/2008 |
3.61
|
3,700 | 3.82 | 4.06 | 3.61 | 0 | 0 | 0 | |
10/03/2008 |
3.82
|
6,300 | 3.72 | 4.09 | 3.70 | 0 | 0 | 0 | |
07/03/2008 |
3.72
|
9,100 | 3.39 | 3.72 | 3.72 | 0 | 0 | 0 | |
06/03/2008 |
3.39
|
2,700 | 3.07 | 3.39 | 3.39 | 2,000 | 0 | 0 | |
05/03/2008 |
3.07
|
2,300 | 3.22 | 3.22 | 3.02 | 0 | 0 | 0 | |
04/03/2008 |
3.22
|
10,700 | 3.47 | 3.47 | 3.22 | 0 | 0 | 0 | |
03/03/2008 |
3.47
|
2,800 | 3.47 | 3.82 | 3.47 | 0 | 0 | 0 | |
29/02/2008 |
3.47
|
4,400 | 3.82 | 3.82 | 3.47 | 0 | 0 | 0 | |
28/02/2008 |
3.82
|
3,400 | 3.81 | 3.82 | 3.75 | 0 | 0 | 0 | |
27/02/2008 |
3.81
|
700 | 3.70 | 3.82 | 3.81 | 700 | 0 | 0 | |
26/02/2008 |
3.70
|
3,300 | 3.85 | 4.05 | 3.70 | 0 | 0 | 0 | |
25/02/2008 |
3.85
|
2,100 | 3.75 | 3.85 | 3.76 | 0 | 0 | 0 | |
22/02/2008 |
3.75
|
1,200 | 3.46 | 3.78 | 3.17 | 300 | 0 | 0 | |
21/02/2008 |
3.46
|
6,600 | 3.72 | 3.72 | 3.45 | 0 | 0 | 0 | |
20/02/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
20/02/2008 |
3.72
|
5,100 | 4.16 | 4.29 | 3.72 | 0 | 0 | 0 | |
19/02/2008 |
4.16
|
5,000 | 4.11 | 4.18 | 4.05 | 200 | 0 | 0 | |
18/02/2008 |
4.11
|
3,500 | 4.20 | 4.20 | 4.00 | 800 | 0 | 0 | |
15/02/2008 |
4.20
|
1,100 | 4.23 | 4.53 | 4.20 | 0 | 0 | 0 | |
14/02/2008 |
4.23
|
2,700 | 4.22 | 4.24 | 4.11 | 0 | 0 | 0 | |
13/02/2008 |
4.22
|
1,300 | 4.12 | 4.22 | 4.19 | 0 | 0 | 0 | |
12/02/2008 |
4.12
|
600 | 4.89 | 4.89 | 4.11 | 0 | 0 | 0 | |
01/02/2008 |
4.89
|
6,200 | 4.49 | 4.89 | 4.22 | 0 | 0 | 0 | |
31/01/2008 |
4.49
|
500 | 4.55 | 4.55 | 4.49 | 0 | 0 | 0 | |
30/01/2008 |
4.55
|
2,300 | 4.22 | 4.66 | 4.55 | 0 | 0 | 0 | |
29/01/2008 |
4.22
|
1,800 | 4.05 | 4.26 | 4.22 | 0 | 0 | 0 | |
28/01/2008 |
4.05
|
5,900 | 3.89 | 4.05 | 3.89 | 0 | 0 | 0 | |
25/01/2008 |
3.89
|
2,900 | 3.89 | 4.00 | 3.89 | 0 | 0 | 0 | |
24/01/2008 |
3.89
|
1,800 | 4.22 | 4.22 | 3.89 | 0 | 0 | 0 | |
23/01/2008 |
4.22
|
600 | 4.22 | 4.22 | 3.85 | 0 | 0 | 0 | |
22/01/2008 |
4.22
|
2,500 | 4.28 | 4.33 | 4.22 | 0 | 0 | 0 | |
21/01/2008 |
4.28
|
400 | 4.39 | 4.39 | 4.28 | 0 | 0 | 0 | |
18/01/2008 |
4.39
|
700 | 3.89 | 4.44 | 4.39 | 0 | 0 | 0 | |
17/01/2008 |
3.89
|
400 | 4.12 | 4.46 | 3.89 | 200 | 0 | 0 | |
16/01/2008 |
4.12
|
1,800 | 3.71 | 4.12 | 3.66 | 0 | 0 | 0 | |
15/01/2008 |
3.71
|
1,900 | 4.11 | 4.11 | 3.71 | 0 | 0 | 0 | |
14/01/2008 |
4.11
|
100 | 4.05 | 4.11 | 4.11 | 0 | 0 | 0 | |
11/01/2008 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
10/01/2008 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
09/01/2008 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
08/01/2008 |
4.05
|
2,500 | 4.44 | 4.44 | 4.05 | 0 | 1,300 | 0 | |
07/01/2008 |
4.44
|
1,100 | 4.55 | 4.55 | 4.44 | 0 | 1,000 | 0 | |
04/01/2008 |
4.55
|
400 | 4.55 | 4.55 | 4.55 | 0 | 400 | 0 | |
03/01/2008 |
4.55
|
600 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 | |
02/01/2008 |
4.62
|
1,100 | 4.66 | 4.66 | 4.62 | 0 | 0 | 0 | |
28/12/2007 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
27/12/2007 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
26/12/2007 |
4.66
|
1,200 | 4.72 | 4.72 | 4.66 | 0 | 1,100 | 0 | |
25/12/2007 |
4.72
|
1,500 | 4.78 | 4.78 | 4.72 | 0 | 1,000 | 0 | |
24/12/2007 |
4.78
|
100 | 5.00 | 5.00 | 4.78 | 0 | 0 | 0 | |
21/12/2007 |
5.00
|
1,700 | 4.69 | 5.00 | 4.78 | 0 | 0 | 0 | |
20/12/2007 |
4.69
|
100 | 5.05 | 5.05 | 4.69 | 0 | 0 | 0 | |
19/12/2007 |
5.05
|
6,000 | 4.78 | 5.05 | 5.00 | 1,000 | 0 | 0 | |
18/12/2007 |
4.78
|
6,100 | 4.78 | 4.78 | 4.66 | 2,000 | 0 | 0 | |
17/12/2007 |
4.78
|
1,600 | 4.61 | 4.78 | 4.78 | 1,100 | 0 | 0 | |
14/12/2007 |
4.61
|
3,300 | 5.05 | 5.05 | 4.61 | 0 | 0 | 0 | |
13/12/2007 |
5.05
|
100 | 4.83 | 5.05 | 5.05 | 0 | 0 | 0 | |
12/12/2007 |
4.83
|
2,200 | 4.83 | 5.00 | 4.66 | 0 | 0 | 0 | |
11/12/2007 |
4.83
|
9,000 | 4.78 | 4.83 | 4.66 | 0 | 0 | 0 | |
10/12/2007 |
4.78
|
13,000 | 4.78 | 4.83 | 4.66 | 1,500 | 0 | 0 | |
07/12/2007 |
4.78
|
200 | 4.93 | 4.93 | 4.78 | 0 | 0 | 0 | |
06/12/2007 |
4.93
|
800 | 4.78 | 4.94 | 4.91 | 0 | 0 | 0 | |
05/12/2007 |
4.78
|
1,000 | 4.78 | 5.00 | 4.78 | 0 | 0 | 0 | |
04/12/2007 |
4.78
|
3,400 | 4.94 | 5.16 | 4.78 | 0 | 0 | 0 | |
03/12/2007 |
4.94
|
400 | 5.10 | 5.10 | 4.89 | 0 | 0 | 0 | |
30/11/2007 |
5.10
|
3,000 | 5.11 | 5.11 | 4.78 | 400 | 0 | 0 | |
29/11/2007 |
5.11
|
500 | 4.74 | 5.11 | 5.11 | 0 | 0 | 0 | |
28/11/2007 |
4.74
|
2,000 | 4.83 | 4.83 | 4.74 | 0 | 0 | 0 | |
27/11/2007 |
4.83
|
1,800 | 4.89 | 4.89 | 4.45 | 0 | 0 | 0 | |
26/11/2007 |
4.89
|
3,400 | 4.66 | 5.00 | 4.72 | 0 | 0 | 0 | |
23/11/2007 |
4.66
|
2,500 | 4.44 | 4.66 | 4.63 | 0 | 0 | 0 | |
22/11/2007 |
4.44
|
2,700 | 4.53 | 4.89 | 4.44 | 0 | 0 | 0 | |
21/11/2007 |
4.53
|
1,500 | 5.00 | 5.00 | 4.53 | 0 | 0 | 0 | |
20/11/2007 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
19/11/2007 |
5.00
|
2,000 | 5.00 | 5.07 | 5.00 | 0 | 0 | 0 |