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) |
0.70 | 2.30% | 3,547,700 | 26,872 | 0.8 |
28.50
31.20
31.20
|
2 tháng
(2024-07-22) |
0.70 | 2.30% | 10,136,900 | -775,728 | -22.9 |
27.70
31.65
31.20
|
3 tháng
(2024-06-24) |
-1.20 | -3.70% | 19,682,800 | -746,814 | -21.7 |
27.70
34.30
31.20
|
6 tháng
(2024-03-25) |
-5.05 | -13.93% | 80,138,800 | -853,129 | -27.0 |
27.70
39.50
31.20
|
12 tháng
(2023-09-26) |
0 | 0% | 180,563,600 | -1,408,764 | -43.4 |
21.85
39.50
31.20
|
24 tháng
(2022-10-03) |
1.30 | 4.35% | 421,412,000 | -207,001 | -14.7 |
15.95
39.50
31.20
|
36 tháng
(2021-10-06) |
-29.02 | -48.19% | 549,675,800 | -1,233,191 | -68.3 |
15.95
82.68
31.20
|
60 tháng
(2019-10-17) |
18.04 | 137.10% | 712,010,290 | -380,551 | -81.1 |
9.49
82.68
31.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
2.84
|
28,140 | 2.82 | 2.84 | 2.77 | 0 | 0 | 0 | |
17/04/2008 |
2.82
|
37,310 | 2.77 | 2.82 | 2.71 | 2,000 | 0 | 0 | |
16/04/2008 |
2.77
|
20,820 | 2.82 | 2.82 | 2.77 | 6,000 | 900 | 0 | |
11/04/2008 |
2.82
|
24,110 | 2.87 | 2.87 | 2.82 | 226,800 | 0 | 0 | |
10/04/2008 |
2.87
|
14,060 | 2.92 | 2.92 | 2.87 | 900 | 0 | 0 | |
09/04/2008 |
2.92
|
27,850 | 2.93 | 2.95 | 2.88 | 3,000 | 0 | 0 | |
08/04/2008 |
2.93
|
92,060 | 2.88 | 2.93 | 2.83 | 9,720 | 0 | 0 | |
07/04/2008 |
2.88
|
1,150 | 2.83 | 2.88 | 2.88 | 0 | 0 | 0 | |
04/04/2008 |
2.83
|
220 | 2.81 | 2.83 | 2.83 | 0 | 0 | 0 | |
03/04/2008 |
2.81
|
1,700 | 2.79 | 2.81 | 2.81 | 0 | 0 | 0 | |
02/04/2008 |
2.79
|
2,210 | 2.77 | 2.79 | 2.79 | 0 | 0 | 0 | |
01/04/2008 |
2.77
|
10 | 2.75 | 2.77 | 2.77 | 0 | 0 | 0 | |
31/03/2008 |
2.75
|
1,260 | 2.72 | 2.75 | 2.75 | 0 | 0 | 0 | |
28/03/2008 |
2.72
|
1,300 | 2.70 | 2.72 | 2.72 | 0 | 0 | 0 | |
27/03/2008 |
2.70
|
610 | 2.68 | 2.70 | 2.70 | 0 | 0 | 0 | |
26/03/2008 |
2.68
|
59,380 | 2.56 | 2.68 | 2.56 | 200 | 0 | 0 | |
25/03/2008 |
2.56
|
89,940 | 2.69 | 2.69 | 2.56 | 50,020 | 840 | 0 | |
24/03/2008 |
2.69
|
49,600 | 2.83 | 2.83 | 2.69 | 4,000 | 0 | 0 | |
21/03/2008 |
2.83
|
54,070 | 2.95 | 2.95 | 2.81 | 200 | 0 | 0 | |
20/03/2008 |
2.95
|
42,580 | 3.03 | 3.15 | 2.95 | 0 | 0 | 0 | |
19/03/2008 |
3.03
|
47,740 | 3.08 | 3.21 | 3.03 | 0 | 0 | 0 | |
18/03/2008 |
3.08
|
52,650 | 3.23 | 3.23 | 3.08 | 33,610 | 0 | 0 | |
17/03/2008: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
17/03/2008 |
3.23
|
53,770 | 3.40 | 3.51 | 3.23 | 21,000 | 0 | 0 | |
14/03/2008 |
3.40
|
15,090 | 3.44 | 3.44 | 3.37 | 0 | 340 | 0 | |
13/03/2008 |
3.44
|
20,150 | 3.37 | 3.46 | 3.36 | 0 | 0 | 0 | |
12/03/2008 |
3.37
|
56,200 | 3.29 | 3.45 | 3.31 | 0 | 0 | 0 | |
11/03/2008 |
3.29
|
75,900 | 3.46 | 3.46 | 3.29 | 300 | 0 | 0 | |
10/03/2008 |
3.46
|
78,490 | 3.37 | 3.54 | 3.46 | 0 | 0 | 0 | |
07/03/2008 |
3.37
|
5,320 | 3.21 | 3.37 | 3.37 | 0 | 0 | 0 | |
06/03/2008 |
3.21
|
7,570 | 3.06 | 3.21 | 3.21 | 0 | 0 | 0 | |
05/03/2008 |
3.06
|
145,680 | 3.21 | 3.21 | 3.05 | 50,700 | 0 | 0 | |
04/03/2008 |
3.21
|
62,320 | 3.38 | 3.38 | 3.21 | 50,000 | 0 | 0 | |
03/03/2008 |
3.38
|
47,820 | 3.56 | 3.56 | 3.38 | 16,640 | 0 | 0 | |
29/02/2008 |
3.56
|
30,220 | 3.66 | 3.66 | 3.56 | 0 | 0 | 0 | |
28/02/2008 |
3.66
|
24,870 | 3.70 | 3.75 | 3.66 | 5,000 | 5,140 | 0 | |
27/02/2008 |
3.70
|
80,970 | 3.66 | 3.83 | 3.56 | 40,200 | 1,100 | 0 | |
26/02/2008 |
3.66
|
40,420 | 3.84 | 3.84 | 3.66 | 0 | 0 | 0 | |
25/02/2008 |
3.84
|
46,280 | 3.67 | 3.84 | 3.75 | 2,500 | 0 | 0 | |
22/02/2008 |
3.67
|
80,620 | 3.50 | 3.67 | 3.33 | 6,800 | 0 | 0 | |
21/02/2008 |
3.50
|
31,690 | 3.67 | 3.67 | 3.50 | 1,000 | 0 | 0 | |
20/02/2008 |
3.67
|
63,890 | 3.83 | 3.89 | 3.67 | 200 | 0 | 0 | |
19/02/2008 |
3.83
|
21,360 | 3.83 | 3.83 | 3.75 | 0 | 0 | 0 | |
18/02/2008 |
3.83
|
52,490 | 4.03 | 4.03 | 3.83 | 1,000 | 0 | 0 | |
15/02/2008 |
4.03
|
16,680 | 4.11 | 4.12 | 4.01 | 0 | 0 | 0 | |
14/02/2008 |
4.11
|
49,460 | 4.05 | 4.15 | 4.10 | 0 | 0 | 0 | |
13/02/2008 |
4.05
|
27,060 | 4.25 | 4.25 | 4.05 | 0 | 0 | 0 | |
12/02/2008 |
4.25
|
10,440 | 4.39 | 4.40 | 4.21 | 520 | 0 | 0 | |
01/02/2008 |
4.39
|
102,580 | 4.26 | 4.47 | 4.35 | 0 | 60,030 | 0 | |
31/01/2008 |
4.26
|
57,200 | 4.19 | 4.26 | 4.11 | 0 | 20,000 | 0 | |
30/01/2008 |
4.19
|
5,120 | 3.99 | 4.19 | 4.19 | 2,000 | 0 | 0 | |
29/01/2008 |
3.99
|
35,570 | 3.80 | 3.99 | 3.88 | 0 | 800 | 0 | |
28/01/2008 |
3.80
|
43,730 | 3.77 | 3.89 | 3.76 | 0 | 0 | 0 | |
25/01/2008 |
3.77
|
30,190 | 3.76 | 3.85 | 3.73 | 1,000 | 0 | 0 | |
24/01/2008 |
3.76
|
44,450 | 3.85 | 3.95 | 3.76 | 0 | 0 | 0 | |
23/01/2008 |
3.85
|
37,270 | 4.05 | 4.05 | 3.85 | 2,000 | 0 | 0 | |
22/01/2008 |
4.05
|
21,620 | 4.20 | 4.20 | 4.05 | 200 | 0 | 0 | |
21/01/2008 |
4.20
|
14,170 | 4.30 | 4.30 | 4.18 | 320 | 0 | 0 | |
18/01/2008 |
4.30
|
11,840 | 4.15 | 4.30 | 4.11 | 0 | 0 | 0 | |
17/01/2008 |
4.15
|
24,910 | 4.22 | 4.34 | 4.15 | 0 | 0 | 0 | |
16/01/2008 |
4.22
|
20,650 | 4.02 | 4.22 | 4.17 | 0 | 0 | 0 | |
15/01/2008 |
4.02
|
46,810 | 4.23 | 4.23 | 4.02 | 0 | 100 | 0 | |
14/01/2008 |
4.23
|
39,000 | 4.45 | 4.45 | 4.23 | 0 | 0 | 0 | |
11/01/2008 |
4.45
|
21,500 | 4.32 | 4.52 | 4.35 | 0 | 0 | 0 | |
10/01/2008 |
4.32
|
42,280 | 4.45 | 4.45 | 4.32 | 0 | 0 | 0 | |
09/01/2008 |
4.45
|
11,450 | 4.55 | 4.56 | 4.45 | 2,220 | 0 | 0 | |
08/01/2008 |
4.55
|
12,760 | 4.54 | 4.64 | 4.55 | 0 | 0 | 0 | |
07/01/2008 |
4.54
|
27,800 | 4.69 | 4.69 | 4.54 | 0 | 0 | 0 | |
04/01/2008 |
4.69
|
20,220 | 4.69 | 4.74 | 4.69 | 0 | 0 | 0 | |
03/01/2008 |
4.69
|
10,230 | 4.81 | 4.81 | 4.69 | 300 | 0 | 0 | |
02/01/2008 |
4.81
|
4,720 | 4.80 | 4.81 | 4.74 | 0 | 0 | 0 | |
28/12/2007 |
4.80
|
9,950 | 4.84 | 4.84 | 4.77 | 0 | 0 | 0 | |
27/12/2007 |
4.84
|
11,160 | 4.79 | 4.84 | 4.79 | 0 | 1,100 | 0 | |
26/12/2007 |
4.79
|
11,210 | 4.79 | 4.79 | 4.74 | 0 | 0 | 0 | |
25/12/2007 |
4.79
|
6,850 | 4.85 | 4.85 | 4.79 | 0 | 100 | 0 | |
24/12/2007 |
4.85
|
7,310 | 4.88 | 4.89 | 4.84 | 0 | 0 | 0 | |
21/12/2007 |
4.88
|
10,400 | 4.80 | 4.88 | 4.82 | 0 | 1,000 | 0 | |
20/12/2007 |
4.80
|
27,100 | 4.94 | 4.99 | 4.80 | 0 | 0 | 0 | |
19/12/2007 |
4.94
|
24,100 | 4.74 | 4.94 | 4.84 | 0 | 0 | 0 | |
18/12/2007 |
4.74
|
16,190 | 4.74 | 4.74 | 4.67 | 0 | 0 | 0 | |
17/12/2007 |
4.74
|
12,990 | 4.79 | 4.79 | 4.74 | 10 | 220 | 0 | |
14/12/2007 |
4.79
|
35,050 | 4.79 | 4.84 | 4.79 | 1,990 | 2,200 | 0 | |
13/12/2007 |
4.79
|
20,430 | 4.85 | 4.89 | 4.74 | 0 | 0 | 0 | |
12/12/2007 |
4.85
|
22,400 | 4.81 | 4.94 | 4.71 | 0 | 3,960 | 0 | |
11/12/2007 |
4.81
|
21,540 | 4.92 | 4.92 | 4.79 | 0 | 3,000 | 0 | |
10/12/2007 |
4.92
|
13,300 | 4.99 | 4.99 | 4.92 | 0 | 0 | 0 | |
07/12/2007 |
4.99
|
10,270 | 4.99 | 4.99 | 4.94 | 0 | 0 | 0 | |
06/12/2007 |
4.99
|
29,310 | 4.94 | 5.04 | 4.92 | 1,110 | 1,540 | 0 | |
05/12/2007 |
4.94
|
27,570 | 5.04 | 5.04 | 4.89 | 4,300 | 1,000 | 0 | |
04/12/2007 |
5.04
|
63,940 | 4.94 | 5.04 | 4.94 | 300 | 9,420 | 0 | |
03/12/2007 |
4.94
|
54,600 | 4.94 | 4.99 | 4.92 | 7,000 | 18,000 | 0 | |
30/11/2007 |
4.94
|
28,030 | 4.94 | 4.94 | 4.92 | 0 | 0 | 0 | |
29/11/2007 |
4.94
|
27,990 | 4.94 | 4.99 | 4.93 | 1,500 | 18,200 | 0 | |
28/11/2007 |
4.94
|
25,570 | 4.99 | 4.99 | 4.94 | 0 | 6,610 | 0 | |
27/11/2007 |
4.99
|
37,440 | 4.99 | 5.04 | 4.94 | 0 | 22,370 | 0 | |
26/11/2007 |
4.99
|
81,720 | 4.93 | 5.04 | 4.94 | 1,000 | 60,000 | 0 | |
23/11/2007 |
4.93
|
32,590 | 4.93 | 4.99 | 4.92 | 0 | 19,820 | 0 | |
22/11/2007 |
4.93
|
71,750 | 4.89 | 5.09 | 4.89 | 0 | 52,280 | 0 | |
21/11/2007 |
4.89
|
36,750 | 4.93 | 4.93 | 4.85 | 200 | 0 | 0 | |
20/11/2007 |
4.93
|
35,600 | 4.99 | 4.99 | 4.89 | 0 | 0 | 0 | |
19/11/2007 |
4.99
|
47,940 | 4.99 | 4.99 | 4.94 | 0 | 0 | 0 |