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) |
-0.20 | -4.08% | 249,200 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
-0.70 | -12.96% | 1,511,800 | 0 | 0 |
4.30
6.40
4.70
|
3 tháng
(2024-06-21) |
0.50 | 11.90% | 2,248,200 | 0 | 0 |
4.10
6.70
4.70
|
6 tháng
(2024-03-25) |
0.30 | 6.82% | 2,589,200 | -2,152 | -0.0 |
3.80
6.70
4.70
|
12 tháng
(2023-09-25) |
-0.80 | -14.55% | 3,698,500 | -8,152 | -0.0 |
3.80
6.70
4.70
|
24 tháng
(2022-09-30) |
-4.70 | -50% | 6,161,206 | -8,552 | -0.0 |
3.80
9.40
4.70
|
36 tháng
(2021-10-05) |
-5.81 | -55.28% | 9,537,988 | -26,562 | -0.2 |
3.80
17.13
4.70
|
60 tháng
(2019-10-16) |
-8.41 | -64.15% | 10,644,004 | -166,277 | -1.8 |
3.80
17.20
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/03/2008 |
6.30
|
100 | 6.18 | 6.30 | 6.30 | 0 | 0 | 0 | |
27/03/2008 |
6.18
|
1,700 | 6.05 | 6.18 | 6.18 | 0 | 0 | 0 | |
26/03/2008 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
25/03/2008 |
6.05
|
600 | 5.76 | 6.18 | 6.05 | 0 | 0 | 0 | |
24/03/2008 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
21/03/2008 |
5.76
|
900 | 6.38 | 6.38 | 5.76 | 0 | 0 | 0 | |
20/03/2008 |
6.38
|
600 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
19/03/2008 |
6.38
|
500 | 6.30 | 6.38 | 6.38 | 0 | 0 | 0 | |
18/03/2008 |
6.30
|
1,700 | 6.42 | 6.42 | 5.88 | 0 | 0 | 0 | |
17/03/2008 |
6.42
|
400 | 7.05 | 7.05 | 6.42 | 100 | 0 | 0 | |
14/03/2008 |
7.05
|
2,600 | 7.14 | 7.17 | 7.05 | 100 | 0 | 0 | |
13/03/2008 |
7.14
|
200 | 7.22 | 7.39 | 7.14 | 0 | 0 | 0 | |
12/03/2008: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
12/03/2008 |
7.22
|
1,200 | 6.89 | 7.22 | 7.22 | 0 | 0 | 0 | |
11/03/2008 |
6.89
|
9,600 | 6.55 | 7.19 | 6.41 | 0 | 0 | 0 | |
10/03/2008 |
6.55
|
3,400 | 5.96 | 6.55 | 6.55 | 0 | 0 | 0 | |
07/03/2008 |
5.96
|
600 | 5.43 | 5.96 | 5.96 | 0 | 0 | 0 | |
06/03/2008 |
5.43
|
100 | 4.80 | 5.43 | 5.43 | 0 | 0 | 0 | |
05/03/2008 |
4.80
|
2,300 | 5.19 | 5.29 | 4.80 | 0 | 0 | 0 | |
04/03/2008 |
5.19
|
3,100 | 5.62 | 5.62 | 5.19 | 0 | 0 | 0 | |
03/03/2008 |
5.62
|
1,000 | 5.93 | 5.93 | 5.62 | 0 | 0 | 0 | |
29/02/2008 |
5.93
|
500 | 5.64 | 5.93 | 5.62 | 0 | 0 | 0 | |
28/02/2008 |
5.64
|
1,200 | 6.25 | 6.33 | 5.64 | 0 | 0 | 0 | |
27/02/2008 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
26/02/2008 |
6.25
|
300 | 6.21 | 6.25 | 6.25 | 0 | 0 | 0 | |
25/02/2008 |
6.21
|
2,100 | 5.45 | 6.21 | 5.77 | 0 | 0 | 0 | |
22/02/2008 |
5.45
|
2,000 | 6.41 | 6.41 | 5.30 | 0 | 0 | 0 | |
21/02/2008 |
6.41
|
1,300 | 6.41 | 6.41 | 5.77 | 0 | 0 | 0 | |
20/02/2008 |
6.41
|
1,600 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
19/02/2008 |
6.41
|
1,000 | 6.26 | 6.41 | 6.41 | 0 | 0 | 0 | |
18/02/2008 |
6.26
|
2,100 | 6.77 | 6.77 | 6.26 | 0 | 0 | 0 | |
15/02/2008 |
6.77
|
100 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
14/02/2008 |
6.77
|
100 | 6.28 | 6.77 | 6.77 | 0 | 0 | 0 | |
13/02/2008 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
12/02/2008 |
6.28
|
800 | 6.73 | 6.73 | 6.25 | 0 | 400 | 0 | |
01/02/2008 |
6.73
|
1,400 | 7.18 | 7.21 | 6.47 | 0 | 100 | 0 | |
31/01/2008 |
7.18
|
100 | 6.90 | 7.18 | 7.18 | 0 | 0 | 0 | |
30/01/2008 |
6.90
|
2,000 | 6.17 | 6.90 | 6.89 | 0 | 1,600 | 0 | |
29/01/2008 |
6.17
|
200 | 6.17 | 6.37 | 6.17 | 0 | 0 | 0 | |
28/01/2008 |
6.17
|
100 | 5.77 | 6.17 | 6.17 | 0 | 0 | 0 | |
25/01/2008 |
5.77
|
200 | 5.93 | 5.93 | 5.77 | 0 | 0 | 0 | |
24/01/2008 |
5.93
|
2,700 | 6.17 | 6.17 | 5.93 | 0 | 0 | 0 | |
23/01/2008 |
6.17
|
1,100 | 6.25 | 6.25 | 6.17 | 0 | 0 | 0 | |
22/01/2008 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
21/01/2008 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
18/01/2008 |
6.25
|
700 | 6.49 | 6.49 | 6.17 | 0 | 0 | 0 | |
17/01/2008 |
6.49
|
200 | 6.34 | 6.49 | 6.41 | 0 | 0 | 0 | |
16/01/2008 |
6.34
|
200 | 5.77 | 6.34 | 6.29 | 0 | 0 | 0 | |
15/01/2008 |
5.77
|
1,000 | 6.23 | 6.23 | 5.77 | 0 | 0 | 0 | |
14/01/2008 |
6.23
|
500 | 6.01 | 6.23 | 6.21 | 0 | 0 | 0 | |
11/01/2008 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
10/01/2008 |
6.01
|
400 | 5.93 | 6.25 | 6.01 | 0 | 0 | 0 | |
09/01/2008 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
08/01/2008 |
5.93
|
800 | 6.41 | 6.41 | 5.93 | 0 | 0 | 0 | |
07/01/2008 |
6.41
|
1,200 | 6.61 | 6.61 | 6.25 | 0 | 0 | 0 | |
04/01/2008 |
6.61
|
100 | 7.06 | 7.06 | 6.61 | 0 | 0 | 0 | |
03/01/2008 |
7.06
|
1,200 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
02/01/2008 |
7.06
|
2,800 | 6.42 | 7.06 | 6.41 | 0 | 0 | 0 | |
28/12/2007 |
6.42
|
200 | 6.81 | 6.81 | 6.42 | 0 | 0 | 0 | |
27/12/2007 |
6.81
|
1,200 | 6.89 | 6.89 | 6.81 | 0 | 0 | 0 | |
26/12/2007 |
6.89
|
2,900 | 6.90 | 6.90 | 6.58 | 0 | 0 | 0 | |
25/12/2007 |
6.90
|
2,400 | 6.89 | 7.13 | 6.81 | 0 | 0 | 0 | |
24/12/2007 |
6.89
|
1,200 | 7.05 | 7.13 | 6.89 | 0 | 0 | 0 | |
21/12/2007 |
7.05
|
600 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
20/12/2007 |
7.05
|
100 | 7.24 | 7.24 | 7.05 | 0 | 0 | 0 | |
19/12/2007 |
7.24
|
1,400 | 7.61 | 7.61 | 6.66 | 0 | 0 | 0 | |
18/12/2007 |
7.61
|
400 | 7.67 | 7.67 | 6.93 | 0 | 0 | 0 | |
17/12/2007 |
7.67
|
100 | 7.37 | 7.67 | 7.67 | 0 | 0 | 0 | |
14/12/2007 |
7.37
|
3,700 | 7.30 | 8.02 | 7.37 | 0 | 0 | 0 | |
13/12/2007 |
7.30
|
200 | 6.66 | 7.30 | 7.30 | 0 | 0 | 0 | |
12/12/2007 |
6.66
|
100 | 6.89 | 6.89 | 6.66 | 0 | 0 | 0 | |
11/12/2007 |
6.89
|
2,100 | 7.37 | 7.37 | 6.76 | 0 | 0 | 0 | |
10/12/2007 |
7.37
|
2,900 | 7.85 | 7.85 | 7.21 | 0 | 0 | 0 | |
07/12/2007 |
7.85
|
300 | 7.69 | 8.01 | 7.85 | 0 | 0 | 0 | |
06/12/2007 |
7.69
|
200 | 7.53 | 7.69 | 7.69 | 0 | 0 | 0 | |
05/12/2007 |
7.53
|
300 | 7.21 | 7.53 | 7.53 | 0 | 0 | 0 | |
04/12/2007 |
7.21
|
1,500 | 7.69 | 8.17 | 7.21 | 0 | 0 | 0 | |
03/12/2007 |
7.69
|
100 | 7.21 | 7.69 | 7.69 | 0 | 0 | 0 | |
30/11/2007 |
7.21
|
1,100 | 7.42 | 7.42 | 7.21 | 0 | 0 | 0 | |
29/11/2007 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
28/11/2007 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
27/11/2007 |
7.42
|
4,300 | 7.05 | 7.69 | 6.73 | 0 | 0 | 0 | |
26/11/2007 |
7.05
|
700 | 7.90 | 7.90 | 7.05 | 0 | 0 | 0 | |
23/11/2007 |
7.90
|
400 | 7.53 | 7.98 | 6.77 | 0 | 0 | 0 | |
22/11/2007 |
7.53
|
2,400 | 7.53 | 7.54 | 7.53 | 1,600 | 0 | 0 | |
21/11/2007 |
7.53
|
1,100 | 7.46 | 7.99 | 7.53 | 1,000 | 0 | 0 | |
20/11/2007 |
7.46
|
1,400 | 8.01 | 8.01 | 7.46 | 0 | 0 | 0 | |
19/11/2007 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
16/11/2007 |
8.01
|
1,100 | 8.15 | 8.62 | 8.01 | 0 | 0 | 0 | |
15/11/2007 |
8.15
|
700 | 7.75 | 8.46 | 8.15 | 0 | 0 | 0 | |
14/11/2007 |
7.75
|
5,100 | 7.05 | 7.75 | 6.89 | 0 | 0 | 0 | |
13/11/2007 |
7.05
|
700 | 7.53 | 7.53 | 7.05 | 0 | 0 | 0 | |
12/11/2007 |
7.53
|
200 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
09/11/2007 |
7.53
|
3,000 | 8.25 | 8.25 | 7.53 | 0 | 0 | 0 | |
08/11/2007 |
8.25
|
4,400 | 8.09 | 8.25 | 8.17 | 0 | 0 | 0 | |
07/11/2007 |
8.09
|
4,600 | 8.68 | 8.68 | 8.09 | 0 | 0 | 0 | |
06/11/2007 |
8.68
|
1,400 | 9.29 | 9.29 | 8.52 | 0 | 0 | 0 | |
05/11/2007 |
9.29
|
1,800 | 10.15 | 10.15 | 9.29 | 0 | 0 | 0 | |
02/11/2007 |
10.15
|
3,700 | 11.21 | 11.21 | 9.61 | 0 | 0 | 0 | |
01/11/2007 |
11.21
|
3,700 | 10.41 | 11.21 | 9.53 | 0 | 0 | 0 | |
31/10/2007 |
10.41
|
8,100 | 10.41 | 10.41 | 10.09 | 0 | 0 | 0 |