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) |
1.09 | 3.36% | 19,200 | 4,900 | 0.2 |
32.41
37.40
33.50
|
2 tháng
(2024-07-22) |
0.40 | 1.21% | 26,600 | 5,900 | 0.2 |
32.41
37.40
33.50
|
3 tháng
(2024-06-21) |
0.60 | 1.82% | 54,900 | 5,500 | 0.2 |
32.41
37.40
33.50
|
6 tháng
(2024-03-25) |
-0.20 | -0.60% | 254,900 | 40,200 | 1.3 |
31.13
37.40
33.50
|
12 tháng
(2023-09-25) |
-3.47 | -9.39% | 682,500 | 91,700 | 3.1 |
28.36
44.46
33.50
|
24 tháng
(2022-09-30) |
6.38 | 23.53% | 3,036,148 | 91,001 | 3.1 |
26.44
44.46
33.50
|
36 tháng
(2021-10-05) |
5.30 | 18.80% | 3,345,934 | 101,901 | 3.5 |
24.79
44.46
33.50
|
60 tháng
(2019-10-16) |
15.79 | 89.19% | 6,322,908 | 112,400 | 3.9 |
13.88
44.46
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
3.23
|
12,700 | 3.25 | 3.32 | 3.23 | 0 | 0 | 0 | |
17/04/2008 |
3.25
|
11,200 | 3.17 | 3.27 | 3.08 | 0 | 0 | 0 | |
16/04/2008 |
3.17
|
14,000 | 3.27 | 3.27 | 3.17 | 0 | 0 | 0 | |
11/04/2008 |
3.27
|
1,500 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 | |
10/04/2008 |
3.36
|
11,400 | 3.43 | 3.43 | 3.36 | 0 | 0 | 0 | |
09/04/2008 |
3.43
|
5,600 | 3.53 | 3.53 | 3.43 | 0 | 0 | 0 | |
08/04/2008 |
3.53
|
34,200 | 3.55 | 3.64 | 3.45 | 0 | 0 | 0 | |
07/04/2008 |
3.55
|
100 | 3.45 | 3.55 | 3.55 | 0 | 0 | 0 | |
04/04/2008 |
3.45
|
100 | 3.40 | 3.45 | 3.45 | 0 | 0 | 0 | |
03/04/2008 |
3.40
|
500 | 3.34 | 3.40 | 3.40 | 0 | 0 | 0 | |
02/04/2008 |
3.34
|
500 | 3.28 | 3.34 | 3.34 | 0 | 0 | 0 | |
01/04/2008 |
3.28
|
4,400 | 3.23 | 3.28 | 3.28 | 0 | 0 | 0 | |
31/03/2008 |
3.23
|
7,000 | 3.17 | 3.23 | 3.23 | 0 | 0 | 0 | |
28/03/2008 |
3.17
|
100 | 3.12 | 3.17 | 3.17 | 0 | 0 | 0 | |
27/03/2008 |
3.12
|
500 | 3.10 | 3.12 | 3.12 | 0 | 0 | 0 | |
26/03/2008 |
3.10
|
29,700 | 2.78 | 3.10 | 2.91 | 0 | 0 | 0 | |
25/03/2008 |
2.78
|
20,900 | 3.04 | 3.04 | 2.78 | 0 | 0 | 0 | |
24/03/2008 |
3.04
|
11,700 | 3.34 | 3.38 | 3.04 | 0 | 0 | 0 | |
21/03/2008 |
3.34
|
7,400 | 3.38 | 3.38 | 3.28 | 0 | 0 | 0 | |
20/03/2008 |
3.38
|
6,000 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
19/03/2008 |
3.38
|
2,000 | 3.27 | 3.38 | 3.28 | 0 | 0 | 0 | |
18/03/2008 |
3.27
|
43,900 | 3.66 | 3.66 | 3.27 | 0 | 0 | 0 | |
17/03/2008 |
3.66
|
25,100 | 3.83 | 3.83 | 3.47 | 0 | 0 | 0 | |
14/03/2008 |
3.83
|
3,600 | 3.94 | 3.94 | 3.75 | 0 | 0 | 0 | |
13/03/2008 |
3.94
|
13,200 | 4.07 | 4.09 | 3.68 | 0 | 0 | 0 | |
12/03/2008 |
4.07
|
15,700 | 4.04 | 4.13 | 3.75 | 0 | 0 | 0 | |
11/03/2008 |
4.04
|
10,600 | 4.32 | 4.47 | 4.04 | 0 | 0 | 0 | |
10/03/2008 |
4.32
|
25,600 | 4.07 | 4.47 | 4.32 | 0 | 0 | 0 | |
07/03/2008 |
4.07
|
6,000 | 3.72 | 4.07 | 4.07 | 0 | 0 | 0 | |
06/03/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/03/2008 |
3.72
|
16,100 | 3.57 | 3.72 | 3.72 | 0 | 0 | 0 | |
05/03/2008 |
3.57
|
32,900 | 3.66 | 3.66 | 3.32 | 300 | 0 | 0 | |
04/03/2008 |
3.66
|
13,800 | 3.80 | 3.83 | 3.60 | 0 | 0 | 0 | |
03/03/2008 |
3.80
|
6,300 | 3.73 | 4.28 | 3.76 | 0 | 0 | 0 | |
29/02/2008 |
3.73
|
13,400 | 4.14 | 4.19 | 3.73 | 0 | 0 | 0 | |
28/02/2008 |
4.14
|
4,500 | 4.28 | 4.55 | 3.96 | 0 | 0 | 0 | |
27/02/2008 |
4.28
|
6,000 | 4.35 | 4.46 | 4.10 | 0 | 0 | 0 | |
26/02/2008 |
4.35
|
12,300 | 4.15 | 4.55 | 4.01 | 0 | 0 | 0 | |
25/02/2008 |
4.15
|
4,500 | 4.10 | 4.15 | 4.01 | 0 | 0 | 0 | |
22/02/2008 |
4.10
|
18,500 | 4.01 | 4.10 | 3.69 | 0 | 0 | 0 | |
21/02/2008 |
4.01
|
30,200 | 4.21 | 4.28 | 3.96 | 0 | 0 | 0 | |
20/02/2008 |
4.21
|
8,800 | 4.42 | 4.48 | 4.21 | 0 | 0 | 0 | |
19/02/2008 |
4.42
|
4,400 | 4.55 | 4.55 | 4.10 | 0 | 0 | 0 | |
18/02/2008 |
4.55
|
5,900 | 4.73 | 4.73 | 4.33 | 0 | 0 | 0 | |
15/02/2008 |
4.73
|
2,600 | 4.90 | 4.99 | 4.64 | 0 | 0 | 0 | |
14/02/2008 |
4.90
|
5,500 | 4.78 | 4.90 | 4.81 | 0 | 0 | 0 | |
13/02/2008 |
4.78
|
13,900 | 5.17 | 5.17 | 4.73 | 0 | 0 | 0 | |
12/02/2008 |
5.17
|
10,700 | 5.17 | 5.26 | 4.99 | 0 | 0 | 0 | |
01/02/2008 |
5.17
|
9,500 | 4.96 | 5.17 | 5.08 | 0 | 0 | 0 | |
31/01/2008 |
4.96
|
5,100 | 5.10 | 5.10 | 4.55 | 0 | 0 | 0 | |
30/01/2008 |
5.10
|
12,700 | 4.65 | 5.10 | 4.81 | 0 | 0 | 0 | |
29/01/2008 |
4.65
|
13,700 | 4.56 | 4.73 | 4.55 | 0 | 0 | 0 | |
28/01/2008 |
4.56
|
6,200 | 4.19 | 4.64 | 4.39 | 0 | 0 | 0 | |
25/01/2008 |
4.19
|
19,100 | 4.05 | 4.46 | 4.12 | 0 | 0 | 0 | |
24/01/2008 |
4.05
|
3,800 | 3.96 | 4.10 | 4.03 | 0 | 0 | 0 | |
23/01/2008 |
3.96
|
4,800 | 4.10 | 4.10 | 3.92 | 0 | 0 | 0 | |
22/01/2008 |
4.10
|
2,600 | 4.19 | 4.21 | 4.10 | 0 | 0 | 0 | |
21/01/2008 |
4.19
|
200 | 4.44 | 4.44 | 4.19 | 0 | 0 | 0 | |
18/01/2008 |
4.44
|
2,900 | 4.28 | 4.46 | 4.42 | 0 | 0 | 0 | |
17/01/2008 |
4.28
|
8,800 | 4.32 | 4.64 | 4.28 | 0 | 0 | 0 | |
16/01/2008 |
4.32
|
8,800 | 3.91 | 4.32 | 4.10 | 0 | 0 | 0 | |
15/01/2008 |
3.91
|
11,100 | 4.19 | 4.19 | 3.78 | 0 | 0 | 0 | |
14/01/2008 |
4.19
|
1,800 | 4.33 | 4.33 | 4.10 | 0 | 0 | 0 | |
11/01/2008 |
4.33
|
10,300 | 4.12 | 4.33 | 4.26 | 0 | 0 | 0 | |
10/01/2008 |
4.12
|
8,100 | 4.33 | 4.33 | 4.10 | 0 | 0 | 0 | |
09/01/2008 |
4.33
|
3,100 | 4.46 | 4.46 | 4.33 | 0 | 100 | 0 | |
08/01/2008 |
4.46
|
4,400 | 4.37 | 4.46 | 4.28 | 0 | 0 | 0 | |
07/01/2008 |
4.37
|
4,900 | 4.64 | 4.64 | 4.37 | 0 | 100 | 0 | |
04/01/2008 |
4.64
|
6,500 | 4.55 | 4.64 | 4.64 | 0 | 0 | 0 | |
03/01/2008 |
4.55
|
200 | 4.64 | 4.80 | 4.55 | 0 | 0 | 0 | |
02/01/2008 |
4.64
|
1,100 | 4.90 | 4.90 | 4.64 | 0 | 0 | 0 | |
28/12/2007 |
4.90
|
2,500 | 4.81 | 4.90 | 4.78 | 0 | 0 | 0 | |
27/12/2007 |
4.81
|
2,400 | 4.89 | 4.90 | 4.81 | 0 | 0 | 0 | |
26/12/2007 |
4.89
|
700 | 4.73 | 4.89 | 4.73 | 0 | 0 | 0 | |
25/12/2007 |
4.73
|
7,500 | 4.64 | 4.81 | 4.64 | 0 | 0 | 0 | |
24/12/2007 |
4.64
|
4,700 | 4.76 | 4.76 | 4.64 | 0 | 0 | 0 | |
21/12/2007 |
4.76
|
3,100 | 4.89 | 4.89 | 4.64 | 0 | 0 | 0 | |
20/12/2007 |
4.89
|
4,600 | 4.90 | 4.90 | 4.81 | 0 | 0 | 0 | |
19/12/2007 |
4.90
|
7,900 | 4.55 | 4.99 | 4.69 | 0 | 0 | 0 | |
18/12/2007 |
4.55
|
4,200 | 4.81 | 4.81 | 4.46 | 0 | 0 | 0 | |
17/12/2007 |
4.81
|
1,500 | 4.99 | 4.99 | 4.81 | 0 | 0 | 0 | |
14/12/2007 |
4.99
|
200 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
13/12/2007 |
4.99
|
3,600 | 5.06 | 5.06 | 4.90 | 0 | 0 | 0 | |
12/12/2007 |
5.06
|
9,300 | 5.08 | 5.10 | 4.99 | 0 | 0 | 0 | |
11/12/2007 |
5.08
|
300 | 5.06 | 5.10 | 5.08 | 0 | 0 | 0 | |
10/12/2007 |
5.06
|
5,000 | 5.14 | 5.17 | 5.06 | 0 | 0 | 0 | |
07/12/2007 |
5.14
|
2,300 | 5.08 | 5.14 | 4.99 | 0 | 0 | 0 | |
06/12/2007 |
5.08
|
1,500 | 5.17 | 5.17 | 5.08 | 0 | 0 | 0 | |
05/12/2007 |
5.17
|
5,100 | 5.28 | 5.33 | 5.08 | 0 | 0 | 0 | |
04/12/2007 |
5.28
|
10,400 | 5.21 | 5.28 | 5.22 | 0 | 0 | 0 | |
03/12/2007 |
5.21
|
1,100 | 5.17 | 5.35 | 5.19 | 0 | 0 | 0 | |
30/11/2007 |
5.17
|
14,100 | 5.12 | 5.42 | 5.17 | 0 | 0 | 0 | |
29/11/2007 |
5.12
|
10,700 | 5.08 | 5.17 | 5.12 | 0 | 0 | 0 | |
28/11/2007 |
5.08
|
18,300 | 5.17 | 5.33 | 5.08 | 0 | 0 | 0 | |
27/11/2007 |
5.17
|
26,000 | 4.90 | 5.17 | 4.90 | 0 | 0 | 0 | |
26/11/2007 |
4.90
|
7,000 | 4.81 | 4.90 | 4.78 | 0 | 0 | 0 | |
23/11/2007 |
4.81
|
7,600 | 4.90 | 4.90 | 4.73 | 0 | 0 | 0 | |
22/11/2007 |
4.90
|
3,400 | 4.85 | 4.99 | 4.81 | 0 | 0 | 0 | |
21/11/2007 |
4.85
|
4,800 | 4.89 | 4.99 | 4.81 | 0 | 0 | 0 | |
20/11/2007 |
4.89
|
9,400 | 4.99 | 5.08 | 4.81 | 0 | 0 | 0 | |
19/11/2007 |
4.99
|
8,300 | 4.99 | 5.26 | 4.99 | 0 | 0 | 0 |