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) |
-0.75 | -2.95% | 20,626,900 | 204,385 | 6.7 |
24.04
25.52
24.60
|
2 tháng
(2024-07-22) |
0.51 | 2.13% | 44,729,300 | 173,685 | 5.8 |
22.52
25.52
24.60
|
3 tháng
(2024-06-21) |
-0.66 | -2.62% | 79,298,700 | -71,839 | -1.4 |
22.52
26.43
24.60
|
6 tháng
(2024-03-25) |
-2.85 | -10.37% | 265,641,200 | -269,549 | -6.5 |
22.52
28.75
24.60
|
12 tháng
(2023-09-25) |
-0.74 | -2.91% | 619,936,700 | 463,779 | 18.5 |
22.52
29.56
24.60
|
24 tháng
(2022-09-30) |
-1.68 | -6.39% | 1,147,807,300 | 1,167,335 | 33.9 |
16.96
32
24.60
|
36 tháng
(2021-10-05) |
-17.03 | -40.91% | 1,418,480,100 | -42,395 | -52.7 |
16.96
59.77
24.60
|
60 tháng
(2019-10-16) |
16.54 | 205.12% | 1,824,242,630 | -8,843,502 | -280.9 |
5.22
59.77
24.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2008 |
2.28
|
17,480 | 2.32 | 2.37 | 2.28 | 0 | 0 | 0 | |
16/04/2008 |
2.32
|
1,490 | 2.37 | 2.37 | 2.32 | 1,350 | 0 | 0 | |
11/04/2008 |
2.37
|
1,020 | 2.42 | 2.42 | 2.37 | 100 | 0 | 0 | |
10/04/2008 |
2.42
|
11,060 | 2.46 | 2.46 | 2.42 | 9,460 | 0 | 0 | |
09/04/2008 |
2.46
|
37,060 | 2.42 | 2.46 | 2.42 | 31,950 | 2,000 | 0 | |
08/04/2008 |
2.42
|
28,050 | 2.37 | 2.42 | 2.37 | 12,280 | 2,000 | 0 | |
07/04/2008 |
2.37
|
1,500 | 2.32 | 2.37 | 2.37 | 0 | 0 | 0 | |
04/04/2008 |
2.32
|
1,400 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
03/04/2008 |
2.32
|
100 | 2.30 | 2.32 | 2.32 | 100 | 0 | 0 | |
02/04/2008 |
2.30
|
1,000 | 2.28 | 2.30 | 2.30 | 0 | 0 | 0 | |
01/04/2008 |
2.28
|
200 | 2.26 | 2.28 | 2.28 | 0 | 0 | 0 | |
31/03/2008 |
2.26
|
1,000 | 2.24 | 2.26 | 2.26 | 0 | 0 | 0 | |
28/03/2008 |
2.24
|
220 | 2.23 | 2.24 | 2.24 | 0 | 0 | 0 | |
27/03/2008 |
2.23
|
10,560 | 2.21 | 2.23 | 2.23 | 400 | 400 | 0 | |
26/03/2008 |
2.21
|
40,550 | 2.32 | 2.37 | 2.21 | 100 | 0 | 0 | |
25/03/2008 |
2.32
|
2,300 | 2.44 | 2.44 | 2.32 | 0 | 0 | 0 | |
24/03/2008 |
2.44
|
3,200 | 2.56 | 2.56 | 2.44 | 950 | 0 | 0 | |
21/03/2008 |
2.56
|
9,610 | 2.67 | 2.67 | 2.56 | 2,510 | 0 | 0 | |
20/03/2008 |
2.67
|
13,650 | 2.81 | 2.81 | 2.67 | 1,100 | 0 | 0 | |
19/03/2008 |
2.81
|
23,070 | 2.95 | 2.95 | 2.81 | 0 | 6,340 | 0 | |
18/03/2008 |
2.95
|
2,860 | 3.09 | 3.09 | 2.95 | 0 | 0 | 0 | |
17/03/2008 |
3.09
|
14,600 | 3.23 | 3.23 | 3.09 | 460 | 3,690 | 0 | |
14/03/2008: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
14/03/2008 |
3.23
|
86,370 | 3.08 | 3.23 | 3.16 | 74,370 | 0 | 0 | |
13/03/2008 |
3.08
|
18,360 | 3.03 | 3.14 | 3.03 | 1,530 | 1,000 | 0 | |
12/03/2008 |
3.03
|
55,350 | 2.89 | 3.03 | 2.94 | 28,400 | 1,000 | 0 | |
11/03/2008 |
2.89
|
55,650 | 2.89 | 2.89 | 2.76 | 13,190 | 0 | 0 | |
10/03/2008 |
2.89
|
19,090 | 2.76 | 2.89 | 2.89 | 1,000 | 1,010 | 0 | |
07/03/2008 |
2.76
|
9,250 | 2.65 | 2.76 | 2.76 | 9,200 | 0 | 0 | |
06/03/2008 |
2.65
|
6,650 | 2.53 | 2.65 | 2.65 | 2,000 | 5,000 | 0 | |
05/03/2008 |
2.53
|
124,050 | 2.65 | 2.67 | 2.53 | 79,700 | 0 | 0 | |
04/03/2008 |
2.65
|
620 | 2.78 | 2.78 | 2.65 | 300 | 0 | 0 | |
03/03/2008 |
2.78
|
1,810 | 2.92 | 2.92 | 2.78 | 900 | 0 | 0 | |
29/02/2008 |
2.92
|
32,850 | 3.05 | 3.05 | 2.92 | 800 | 0 | 0 | |
28/02/2008 |
3.05
|
24,120 | 3.21 | 3.21 | 3.05 | 2,750 | 5,000 | 0 | |
27/02/2008 |
3.21
|
15,630 | 3.37 | 3.37 | 3.21 | 2,400 | 0 | 0 | |
26/02/2008 |
3.37
|
10,840 | 3.53 | 3.53 | 3.37 | 0 | 0 | 0 | |
25/02/2008 |
3.53
|
42,420 | 3.39 | 3.53 | 3.28 | 1,200 | 1,000 | 0 | |
22/02/2008 |
3.39
|
30,350 | 3.53 | 3.53 | 3.37 | 1,210 | 500 | 0 | |
21/02/2008 |
3.53
|
21,210 | 3.71 | 3.71 | 3.53 | 1,500 | 0 | 0 | |
20/02/2008 |
3.71
|
17,400 | 3.89 | 3.89 | 3.71 | 1,020 | 0 | 0 | |
19/02/2008 |
3.89
|
30,530 | 3.91 | 3.91 | 3.80 | 5,530 | 0 | 0 | |
18/02/2008 |
3.91
|
31,490 | 4.09 | 4.09 | 3.89 | 600 | 0 | 0 | |
15/02/2008 |
4.09
|
7,570 | 4.14 | 4.14 | 4.00 | 400 | 0 | 0 | |
14/02/2008 |
4.14
|
5,250 | 4.07 | 4.16 | 4.07 | 550 | 590 | 0 | |
13/02/2008 |
4.07
|
16,780 | 4.16 | 4.16 | 4.07 | 6,430 | 110 | 0 | |
12/02/2008 |
4.16
|
16,670 | 4.30 | 4.32 | 4.16 | 2,290 | 1,370 | 0 | |
01/02/2008 |
4.30
|
17,420 | 4.18 | 4.30 | 4.16 | 0 | 0 | 0 | |
31/01/2008 |
4.18
|
11,100 | 4.18 | 4.18 | 3.98 | 470 | 0 | 0 | |
30/01/2008 |
4.18
|
25,420 | 4.00 | 4.18 | 4.18 | 0 | 0 | 0 | |
29/01/2008 |
4.00
|
29,310 | 3.82 | 4.00 | 3.80 | 3,600 | 0 | 0 | |
28/01/2008 |
3.82
|
12,460 | 3.87 | 3.87 | 3.75 | 0 | 0 | 0 | |
25/01/2008 |
3.87
|
19,230 | 3.89 | 3.89 | 3.78 | 0 | 530 | 0 | |
24/01/2008 |
3.89
|
20,130 | 3.91 | 4.09 | 3.89 | 0 | 0 | 0 | |
23/01/2008 |
3.91
|
36,690 | 4.09 | 4.09 | 3.89 | 100 | 0 | 0 | |
22/01/2008 |
4.09
|
14,910 | 4.21 | 4.21 | 4.07 | 410 | 0 | 0 | |
21/01/2008 |
4.21
|
10,050 | 4.30 | 4.30 | 4.12 | 590 | 2,400 | 0 | |
18/01/2008 |
4.30
|
16,390 | 4.12 | 4.30 | 4.03 | 2,000 | 0 | 0 | |
17/01/2008 |
4.12
|
56,200 | 4.07 | 4.27 | 4.07 | 0 | 0 | 0 | |
16/01/2008 |
4.07
|
13,170 | 3.89 | 4.07 | 4.07 | 0 | 0 | 0 | |
15/01/2008 |
3.89
|
38,380 | 4.09 | 4.09 | 3.89 | 2,400 | 0 | 0 | |
14/01/2008 |
4.09
|
17,240 | 4.30 | 4.30 | 4.09 | 800 | 500 | 0 | |
11/01/2008 |
4.30
|
21,300 | 4.27 | 4.39 | 4.27 | 500 | 0 | 0 | |
10/01/2008 |
4.27
|
13,340 | 4.46 | 4.46 | 4.25 | 0 | 0 | 0 | |
09/01/2008 |
4.46
|
10,890 | 4.50 | 4.52 | 4.46 | 1,280 | 0 | 0 | |
08/01/2008 |
4.50
|
26,020 | 4.46 | 4.57 | 4.46 | 0 | 0 | 0 | |
07/01/2008 |
4.46
|
43,450 | 4.66 | 4.66 | 4.46 | 4,100 | 0 | 0 | |
04/01/2008 |
4.66
|
23,030 | 4.79 | 4.79 | 4.66 | 0 | 0 | 0 | |
03/01/2008 |
4.79
|
8,200 | 4.79 | 4.84 | 4.75 | 0 | 0 | 0 | |
02/01/2008 |
4.79
|
7,240 | 4.84 | 4.89 | 4.79 | 0 | 0 | 0 | |
28/12/2007 |
4.84
|
10,240 | 4.84 | 4.84 | 4.84 | 2,000 | 0 | 0 | |
27/12/2007 |
4.84
|
51,430 | 4.84 | 4.93 | 4.79 | 500 | 0 | 0 | |
26/12/2007 |
4.84
|
26,270 | 4.79 | 4.84 | 4.75 | 1,000 | 0 | 0 | |
25/12/2007 |
4.79
|
22,480 | 4.84 | 4.84 | 4.75 | 2,200 | 0 | 0 | |
24/12/2007 |
4.84
|
12,950 | 4.93 | 4.93 | 4.79 | 500 | 0 | 0 | |
21/12/2007 |
4.93
|
15,900 | 4.89 | 4.93 | 4.84 | 0 | 0 | 0 | |
20/12/2007 |
4.89
|
29,070 | 4.98 | 5.07 | 4.84 | 4,290 | 0 | 0 | |
19/12/2007 |
4.98
|
52,670 | 4.75 | 4.98 | 4.98 | 0 | 0 | 0 | |
18/12/2007 |
4.75
|
8,160 | 4.61 | 4.75 | 4.61 | 400 | 0 | 0 | |
17/12/2007 |
4.61
|
33,880 | 4.70 | 4.79 | 4.61 | 0 | 0 | 0 | |
14/12/2007 |
4.70
|
17,730 | 4.79 | 4.84 | 4.66 | 150 | 0 | 0 | |
13/12/2007 |
4.79
|
30,110 | 4.93 | 4.93 | 4.79 | 6,000 | 80 | 0 | |
12/12/2007 |
4.93
|
31,840 | 4.93 | 4.98 | 4.84 | 0 | 0 | 0 | |
11/12/2007 |
4.93
|
16,140 | 5.07 | 5.07 | 4.93 | 0 | 0 | 0 | |
10/12/2007 |
5.07
|
19,740 | 5.20 | 5.20 | 5.07 | 200 | 0 | 0 | |
07/12/2007 |
5.20
|
30,080 | 5.25 | 5.25 | 5.16 | 0 | 0 | 0 | |
06/12/2007 |
5.25
|
75,320 | 5.11 | 5.25 | 5.11 | 71,000 | 800 | 0 | |
05/12/2007 |
5.11
|
82,200 | 5.20 | 5.20 | 5.11 | 49,600 | 35,380 | 0 | |
04/12/2007 |
5.20
|
174,120 | 4.98 | 5.20 | 5.11 | 45,100 | 35,200 | 0 | |
03/12/2007 |
4.98
|
101,750 | 4.98 | 5.02 | 4.98 | 1,200 | 35,000 | 0 | |
30/11/2007 |
4.98
|
64,330 | 5.07 | 5.07 | 4.93 | 300 | 25,000 | 0 | |
29/11/2007 |
5.07
|
67,090 | 5.07 | 5.07 | 4.98 | 0 | 0 | 0 | |
28/11/2007 |
5.07
|
131,370 | 5.07 | 5.16 | 4.84 | 2,500 | 25,100 | 0 | |
27/11/2007 |
5.07
|
48,620 | 4.84 | 5.07 | 5.07 | 0 | 25,000 | 0 | |
26/11/2007 |
4.84
|
70,190 | 4.61 | 4.84 | 4.84 | 0 | 0 | 0 | |
23/11/2007 |
4.61
|
32,000 | 4.66 | 4.66 | 4.52 | 100 | 15,200 | 0 | |
22/11/2007 |
4.66
|
42,590 | 4.61 | 4.70 | 4.57 | 0 | 0 | 0 | |
21/11/2007 |
4.61
|
64,510 | 4.84 | 4.84 | 4.61 | 0 | 0 | 0 | |
20/11/2007 |
4.84
|
20,300 | 4.93 | 4.93 | 4.79 | 0 | 0 | 0 | |
19/11/2007 |
4.93
|
14,490 | 4.98 | 4.98 | 4.84 | 0 | 0 | 0 | |
16/11/2007 |
4.98
|
17,160 | 5.02 | 5.07 | 4.98 | 0 | 0 | 0 |