Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0 | 0% | 1,602,562 | 0 | 0 |
2.90
3
3
|
2 tháng
(2024-09-23) |
-0.10 | -3.23% | 3,608,656 | 0 | 0 |
2.70
3.10
3
|
3 tháng
(2024-08-23) |
-0.30 | -9.09% | 8,440,134 | -700 | -0.0 |
2.70
3.30
3
|
6 tháng
(2024-05-27) |
-9 | -75% | 20,887,752 | -700 | -0.0 |
2.70
12
3
|
12 tháng
(2023-11-27) |
-19.40 | -86.61% | 68,421,340 | -700 | -0.0 |
2.70
24.10
3
|
24 tháng
(2022-12-02) |
-38.90 | -92.84% | 82,081,122 | -700 | -0.0 |
2.70
41.90
3
|
36 tháng
(2021-12-07) |
-34 | -91.89% | 161,708,220 | -4,900 | -0.1 |
2.70
54
3
|
60 tháng
(2019-12-18) |
-4.50 | -60% | 173,000,513 | -400 | 0.0 |
2.70
54
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/06/2008 |
3.37
|
5,400 | 3.40 | 3.40 | 3.28 | 0 | 0 | 0 | |
24/06/2008 |
3.40
|
11,100 | 3.57 | 3.57 | 3.40 | 0 | 0 | 0 | |
23/06/2008 |
3.57
|
11,600 | 3.63 | 3.77 | 3.48 | 0 | 0 | 0 | |
20/06/2008 |
3.63
|
100 | 3.77 | 3.77 | 3.63 | 0 | 0 | 0 | |
19/06/2008 |
3.77
|
400 | 3.82 | 3.82 | 3.77 | 0 | 0 | 0 | |
18/06/2008 |
3.82
|
1,400 | 3.94 | 4.05 | 3.82 | 0 | 0 | 0 | |
17/06/2008 |
3.94
|
2,000 | 3.82 | 3.94 | 3.94 | 0 | 0 | 0 | |
16/06/2008 |
3.82
|
10,100 | 3.74 | 3.82 | 3.82 | 0 | 0 | 0 | |
13/06/2008 |
3.74
|
17,800 | 3.68 | 3.74 | 3.57 | 0 | 0 | 0 | |
12/06/2008 |
3.68
|
14,500 | 3.71 | 3.71 | 3.60 | 0 | 0 | 0 | |
11/06/2008 |
3.71
|
24,100 | 3.71 | 3.74 | 3.63 | 0 | 0 | 0 | |
10/06/2008 |
3.71
|
2,200 | 3.82 | 3.82 | 3.71 | 0 | 0 | 0 | |
09/06/2008 |
3.82
|
100 | 3.94 | 3.94 | 3.82 | 0 | 0 | 0 | |
06/06/2008 |
3.94
|
100 | 4.05 | 4.05 | 3.94 | 0 | 0 | 0 | |
05/06/2008 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
04/06/2008 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
03/06/2008 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
02/06/2008 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
30/05/2008 |
4.05
|
100 | 4.17 | 4.17 | 4.05 | 0 | 0 | 0 | |
29/05/2008 |
4.17
|
400 | 4.28 | 4.28 | 4.17 | 0 | 0 | 0 | |
28/05/2008 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
27/05/2008 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
26/05/2008 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
23/05/2008 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
22/05/2008 |
4.28
|
100 | 4.40 | 4.40 | 4.28 | 0 | 0 | 0 | |
21/05/2008 |
4.40
|
100 | 4.51 | 4.51 | 4.40 | 0 | 0 | 0 | |
20/05/2008 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
19/05/2008 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
16/05/2008 |
4.51
|
4,600 | 4.62 | 4.62 | 4.51 | 0 | 0 | 0 | |
15/05/2008 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
14/05/2008 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
13/05/2008 |
4.62
|
1,100 | 4.74 | 4.74 | 4.62 | 0 | 0 | 0 | |
12/05/2008 |
4.74
|
200 | 4.88 | 4.88 | 4.74 | 0 | 0 | 0 | |
09/05/2008 |
4.88
|
400 | 5.02 | 5.02 | 4.88 | 0 | 0 | 0 | |
08/05/2008 |
5.02
|
100 | 5.17 | 5.17 | 5.02 | 0 | 0 | 0 | |
07/05/2008 |
5.17
|
400 | 5.31 | 5.31 | 5.17 | 0 | 0 | 0 | |
06/05/2008 |
5.31
|
1,900 | 5.45 | 5.45 | 5.31 | 0 | 0 | 0 | |
05/05/2008 |
5.45
|
1,700 | 5.57 | 5.57 | 5.45 | 0 | 0 | 0 | |
29/04/2008 |
5.57
|
5,700 | 5.77 | 5.77 | 5.57 | 0 | 0 | 0 | |
28/04/2008 |
5.77
|
5,900 | 5.99 | 5.99 | 5.68 | 0 | 0 | 0 | |
25/04/2008 |
5.99
|
5,100 | 5.97 | 6.17 | 5.82 | 0 | 0 | 0 | |
24/04/2008 |
5.97
|
20,900 | 6.14 | 6.28 | 5.97 | 0 | 0 | 0 | |
23/04/2008 |
6.14
|
2,800 | 6.31 | 6.31 | 6.14 | 0 | 0 | 0 | |
22/04/2008 |
6.31
|
11,500 | 6.48 | 6.48 | 6.31 | 0 | 0 | 0 | |
21/04/2008 |
6.48
|
23,600 | 6.42 | 6.59 | 6.31 | 100 | 0 | 0 | |
18/04/2008 |
6.42
|
3,000 | 6.25 | 6.42 | 6.42 | 0 | 0 | 0 | |
17/04/2008 |
6.25
|
11,700 | 6.14 | 6.25 | 6.14 | 0 | 0 | 0 | |
16/04/2008 |
6.14
|
29,200 | 6.14 | 6.14 | 5.99 | 0 | 0 | 0 | |
11/04/2008 |
6.14
|
30,600 | 5.97 | 6.14 | 5.79 | 0 | 0 | 0 | |
10/04/2008 |
5.97
|
7,700 | 6.02 | 6.02 | 5.97 | 0 | 0 | 0 | |
09/04/2008 |
6.02
|
16,700 | 6.22 | 6.37 | 6.02 | 0 | 0 | 0 | |
08/04/2008 |
6.22
|
21,500 | 6.17 | 6.34 | 5.99 | 0 | 0 | 0 | |
07/04/2008 |
6.17
|
2,600 | 5.99 | 6.17 | 6.17 | 0 | 0 | 0 | |
04/04/2008 |
5.99
|
100 | 5.88 | 5.99 | 5.99 | 0 | 0 | 0 | |
03/04/2008 |
5.88
|
100 | 5.77 | 5.88 | 5.88 | 0 | 0 | 0 | |
02/04/2008 |
5.77
|
100 | 5.68 | 5.77 | 5.77 | 0 | 0 | 0 | |
01/04/2008 |
5.68
|
100 | 5.59 | 5.68 | 5.68 | 0 | 0 | 0 | |
31/03/2008 |
5.59
|
100 | 5.51 | 5.59 | 5.59 | 0 | 0 | 0 | |
28/03/2008 |
5.51
|
300 | 5.42 | 5.51 | 5.51 | 0 | 0 | 0 | |
27/03/2008 |
5.42
|
3,800 | 5.51 | 5.51 | 5.42 | 0 | 0 | 0 | |
26/03/2008 |
5.51
|
17,700 | 5.14 | 5.65 | 4.62 | 0 | 0 | 0 | |
25/03/2008 |
5.14
|
12,300 | 5.68 | 5.68 | 5.14 | 0 | 0 | 0 | |
24/03/2008 |
5.68
|
10,400 | 6.22 | 6.31 | 5.68 | 0 | 0 | 0 | |
21/03/2008 |
6.22
|
9,800 | 6.71 | 7.42 | 6.22 | 0 | 0 | 0 | |
20/03/2008 |
6.71
|
11,700 | 7.11 | 7.25 | 6.57 | 0 | 0 | 0 | |
19/03/2008 |
7.11
|
11,600 | 7.02 | 7.74 | 6.42 | 200 | 0 | 0 | |
18/03/2008 |
7.02
|
6,600 | 7.71 | 7.71 | 7.02 | 0 | 0 | 0 | |
17/03/2008 |
7.71
|
7,500 | 8.48 | 8.48 | 7.71 | 0 | 0 | 0 | |
14/03/2008 |
8.48
|
6,000 | 8.73 | 8.85 | 8.45 | 0 | 0 | 0 | |
13/03/2008 |
8.73
|
9,900 | 8.71 | 9.13 | 8.73 | 0 | 0 | 0 | |
12/03/2008 |
8.71
|
5,400 | 8.45 | 9.13 | 8.28 | 0 | 0 | 0 | |
11/03/2008 |
8.45
|
14,600 | 9.02 | 9.13 | 8.45 | 0 | 0 | 0 | |
10/03/2008 |
9.02
|
38,400 | 8.71 | 9.56 | 8.99 | 0 | 0 | 0 | |
07/03/2008 |
8.71
|
5,800 | 7.94 | 8.71 | 8.71 | 0 | 0 | 0 | |
06/03/2008 |
7.94
|
10,600 | 7.42 | 7.94 | 7.94 | 0 | 0 | 0 | |
05/03/2008 |
7.42
|
30,000 | 7.96 | 7.96 | 7.19 | 0 | 0 | 0 | |
04/03/2008 |
7.96
|
6,300 | 8.71 | 8.71 | 7.96 | 0 | 0 | 0 | |
03/03/2008 |
8.71
|
15,100 | 9.42 | 9.42 | 8.65 | 200 | 0 | 0 | |
29/02/2008 |
9.42
|
12,800 | 9.70 | 9.85 | 9.42 | 100 | 0 | 0 | |
28/02/2008 |
9.70
|
5,000 | 9.70 | 9.99 | 9.42 | 0 | 0 | 0 | |
27/02/2008 |
9.70
|
8,000 | 9.85 | 10.28 | 9.42 | 0 | 0 | 0 | |
26/02/2008 |
9.85
|
14,200 | 10.05 | 10.85 | 9.16 | 0 | 0 | 0 | |
25/02/2008 |
10.05
|
6,500 | 10.25 | 10.25 | 9.93 | 0 | 0 | 0 | |
22/02/2008: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
22/02/2008 |
10.25
|
19,800 | 9.53 | 10.25 | 8.62 | 0 | 0 | 0 | |
21/02/2008 |
9.53
|
17,500 | 10.50 | 10.50 | 9.53 | 100 | 0 | 0 | |
20/02/2008 |
10.50
|
24,100 | 10.75 | 11.30 | 9.86 | 300 | 0 | 0 | |
19/02/2008 |
10.75
|
27,000 | 10.88 | 11.30 | 10.47 | 100 | 0 | 0 | |
18/02/2008 |
10.88
|
23,000 | 11.71 | 11.71 | 10.61 | 0 | 0 | 0 | |
15/02/2008 |
11.71
|
41,600 | 12.95 | 12.95 | 11.60 | 0 | 0 | 0 | |
14/02/2008 |
12.95
|
55,800 | 11.57 | 13.06 | 11.85 | 0 | 0 | 0 | |
13/02/2008 |
11.57
|
151,300 | 10.83 | 11.90 | 11.21 | 0 | 0 | 0 | |
12/02/2008 |
10.83
|
63,700 | 9.86 | 10.83 | 10.83 | 0 | 0 | 0 | |
01/02/2008 |
9.86
|
65,200 | 9.09 | 9.86 | 9.86 | 0 | 0 | 0 | |
31/01/2008 |
9.09
|
3,400 | 9.18 | 9.37 | 8.54 | 0 | 0 | 0 | |
30/01/2008 |
9.18
|
10,000 | 8.54 | 9.20 | 8.27 | 0 | 0 | 0 | |
29/01/2008 |
8.54
|
4,300 | 8.16 | 8.54 | 8.27 | 0 | 0 | 0 | |
28/01/2008 |
8.16
|
2,600 | 8.57 | 8.68 | 8.16 | 0 | 0 | 0 | |
25/01/2008 |
8.57
|
1,500 | 8.29 | 8.57 | 8.16 | 0 | 0 | 0 | |
24/01/2008 |
8.29
|
400 | 7.99 | 8.40 | 8.29 | 0 | 0 | 0 | |
23/01/2008 |
7.99
|
2,800 | 8.05 | 8.13 | 7.85 | 0 | 0 | 0 |