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) |
-0.25 | -1.71% | 714,600 | 23,400 | 0.3 |
14.40
14.80
14.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.69% | 1,638,900 | 46,198 | 0.7 |
14.20
15.20
14.40
|
3 tháng
(2024-06-21) |
-0.35 | -2.37% | 2,232,000 | 35,281 | 0.5 |
14.20
15.20
14.40
|
6 tháng
(2024-03-25) |
0.74 | 5.45% | 6,217,100 | 49,958 | 0.7 |
13.05
16.07
14.40
|
12 tháng
(2023-09-25) |
-0.28 | -1.89% | 8,781,400 | -122,985 | -1.7 |
12.96
16.07
14.40
|
24 tháng
(2022-09-30) |
-1.43 | -9.03% | 16,958,900 | -1,664,350 | -25.3 |
12.96
16.07
14.40
|
36 tháng
(2021-10-05) |
-10.11 | -41.24% | 41,534,800 | -474,301 | -1.5 |
12.96
24.51
14.40
|
60 tháng
(2019-10-16) |
5.15 | 55.64% | 75,892,800 | -3,935,191 | -65.0 |
7.86
24.75
14.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2008 |
2.56
|
21,320 | 2.51 | 2.56 | 2.46 | 10 | 100 | 0 | |
16/04/2008 |
2.51
|
600 | 2.56 | 2.56 | 2.51 | 0 | 0 | 0 | |
11/04/2008 |
2.56
|
14,000 | 2.60 | 2.60 | 2.56 | 200 | 0 | 0 | |
10/04/2008 |
2.60
|
25,590 | 2.65 | 2.65 | 2.60 | 1,000 | 0 | 0 | |
09/04/2008 |
2.65
|
25,970 | 2.68 | 2.72 | 2.65 | 100 | 0 | 0 | |
08/04/2008 |
2.68
|
46,670 | 2.68 | 2.73 | 2.64 | 800 | 0 | 0 | |
07/04/2008 |
2.68
|
1,250 | 2.64 | 2.68 | 2.68 | 0 | 0 | 0 | |
04/04/2008 |
2.64
|
1,200 | 2.61 | 2.64 | 2.64 | 0 | 0 | 0 | |
03/04/2008 |
2.61
|
200 | 2.59 | 2.61 | 2.61 | 0 | 0 | 0 | |
02/04/2008 |
2.59
|
100 | 2.57 | 2.59 | 2.59 | 0 | 0 | 0 | |
01/04/2008 |
2.57
|
3,550 | 2.54 | 2.57 | 2.57 | 0 | 0 | 0 | |
31/03/2008 |
2.54
|
13,660 | 2.52 | 2.54 | 2.54 | 20 | 0 | 0 | |
28/03/2008 |
2.52
|
2,100 | 2.50 | 2.52 | 2.52 | 0 | 0 | 0 | |
27/03/2008 |
2.50
|
1,410 | 2.47 | 2.50 | 2.50 | 0 | 0 | 0 | |
26/03/2008 |
2.47
|
32,030 | 2.56 | 2.56 | 2.44 | 50 | 1,500 | 0 | |
25/03/2008 |
2.56
|
4,480 | 2.68 | 2.68 | 2.56 | 0 | 700 | 0 | |
24/03/2008 |
2.68
|
24,350 | 2.82 | 2.82 | 2.68 | 50 | 0 | 0 | |
21/03/2008 |
2.82
|
14,880 | 2.95 | 2.95 | 2.82 | 0 | 0 | 0 | |
20/03/2008 |
2.95
|
15,510 | 3.07 | 3.07 | 2.94 | 0 | 0 | 0 | |
19/03/2008 |
3.07
|
51,740 | 3.22 | 3.36 | 3.07 | 0 | 0 | 0 | |
18/03/2008 |
3.22
|
12,890 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 | |
17/03/2008 |
3.38
|
22,360 | 3.56 | 3.56 | 3.38 | 0 | 240 | 0 | |
14/03/2008 |
3.56
|
15,790 | 3.56 | 3.62 | 3.51 | 5,200 | 0 | 0 | |
13/03/2008 |
3.56
|
20,670 | 3.50 | 3.68 | 3.49 | 3,890 | 0 | 0 | |
12/03/2008 |
3.50
|
41,630 | 3.38 | 3.55 | 3.28 | 100 | 0 | 0 | |
11/03/2008 |
3.38
|
25,370 | 3.51 | 3.51 | 3.38 | 0 | 0 | 0 | |
10/03/2008 |
3.51
|
96,450 | 3.69 | 3.86 | 3.51 | 200 | 0 | 0 | |
07/03/2008 |
3.69
|
41,830 | 3.51 | 3.69 | 3.69 | 0 | 0 | 0 | |
06/03/2008 |
3.51
|
11,480 | 3.35 | 3.51 | 3.51 | 0 | 3,000 | 0 | |
05/03/2008 |
3.35
|
6,370 | 3.52 | 3.52 | 3.35 | 0 | 0 | 0 | |
04/03/2008 |
3.52
|
9,600 | 3.70 | 3.70 | 3.52 | 4,000 | 0 | 0 | |
03/03/2008: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
03/03/2008 |
3.70
|
32,280 | 3.89 | 3.89 | 3.70 | 5,200 | 0 | 0 | |
29/02/2008 |
3.89
|
10,330 | 4.00 | 4.00 | 3.86 | 0 | 0 | 0 | |
28/02/2008 |
4.00
|
15,290 | 3.96 | 4.06 | 3.94 | 0 | 0 | 0 | |
27/02/2008 |
3.96
|
17,610 | 3.96 | 4.11 | 3.96 | 540 | 0 | 0 | |
26/02/2008 |
3.96
|
33,420 | 4.17 | 4.29 | 3.96 | 100 | 0 | 0 | |
25/02/2008 |
4.17
|
41,830 | 3.98 | 4.17 | 4.17 | 4,750 | 0 | 0 | |
22/02/2008 |
3.98
|
20,110 | 4.18 | 4.18 | 3.98 | 250 | 0 | 0 | |
21/02/2008 |
4.18
|
13,760 | 4.39 | 4.39 | 4.18 | 0 | 0 | 0 | |
20/02/2008 |
4.39
|
20,710 | 4.62 | 4.62 | 4.39 | 0 | 0 | 0 | |
19/02/2008 |
4.62
|
27,470 | 4.56 | 4.62 | 4.39 | 100 | 0 | 0 | |
18/02/2008 |
4.56
|
17,380 | 4.79 | 4.79 | 4.55 | 150 | 0 | 0 | |
15/02/2008 |
4.79
|
2,740 | 4.84 | 4.84 | 4.73 | 50 | 0 | 0 | |
14/02/2008 |
4.84
|
21,100 | 4.84 | 4.96 | 4.74 | 0 | 2,000 | 0 | |
13/02/2008 |
4.84
|
7,210 | 5.07 | 5.07 | 4.84 | 50 | 0 | 0 | |
12/02/2008 |
5.07
|
6,120 | 5.18 | 5.18 | 4.96 | 100 | 0 | 0 | |
01/02/2008 |
5.18
|
19,380 | 5.07 | 5.20 | 5.13 | 0 | 0 | 0 | |
31/01/2008 |
5.07
|
16,330 | 5.08 | 5.08 | 4.84 | 50 | 0 | 0 | |
30/01/2008 |
5.08
|
27,550 | 4.84 | 5.08 | 5.07 | 0 | 0 | 0 | |
29/01/2008 |
4.84
|
14,580 | 4.64 | 4.84 | 4.62 | 100 | 0 | 0 | |
28/01/2008 |
4.64
|
12,450 | 4.62 | 4.67 | 4.62 | 7,700 | 0 | 0 | |
25/01/2008 |
4.62
|
13,450 | 4.51 | 4.62 | 4.51 | 0 | 0 | 0 | |
24/01/2008 |
4.51
|
21,770 | 4.56 | 4.64 | 4.51 | 0 | 0 | 0 | |
23/01/2008 |
4.56
|
22,150 | 4.73 | 4.73 | 4.51 | 50 | 0 | 0 | |
22/01/2008 |
4.73
|
13,110 | 4.84 | 4.84 | 4.70 | 50 | 300 | 0 | |
21/01/2008 |
4.84
|
13,610 | 4.90 | 4.90 | 4.84 | 0 | 0 | 0 | |
18/01/2008 |
4.90
|
9,590 | 4.78 | 4.90 | 4.75 | 300 | 0 | 0 | |
17/01/2008 |
4.78
|
42,220 | 4.78 | 4.96 | 4.73 | 0 | 0 | 0 | |
16/01/2008 |
4.78
|
18,150 | 4.55 | 4.78 | 4.70 | 0 | 170 | 0 | |
15/01/2008 |
4.55
|
18,440 | 4.79 | 4.79 | 4.55 | 500 | 0 | 0 | |
14/01/2008 |
4.79
|
22,030 | 5.03 | 5.03 | 4.79 | 0 | 0 | 0 | |
11/01/2008 |
5.03
|
17,390 | 4.92 | 5.07 | 5.03 | 0 | 0 | 0 | |
10/01/2008 |
4.92
|
39,690 | 5.18 | 5.18 | 4.92 | 4,000 | 870 | 0 | |
09/01/2008 |
5.18
|
32,320 | 5.41 | 5.41 | 5.18 | 500 | 730 | 0 | |
08/01/2008 |
5.41
|
17,970 | 5.29 | 5.46 | 5.41 | 9,520 | 700 | 0 | |
07/01/2008 |
5.29
|
9,460 | 5.52 | 5.52 | 5.25 | 0 | 0 | 0 | |
04/01/2008 |
5.52
|
8,880 | 5.50 | 5.52 | 5.43 | 0 | 0 | 0 | |
03/01/2008 |
5.50
|
8,260 | 5.52 | 5.52 | 5.50 | 0 | 0 | 0 | |
02/01/2008 |
5.52
|
19,020 | 5.63 | 5.63 | 5.52 | 400 | 2,000 | 0 | |
28/12/2007 |
5.63
|
8,030 | 5.63 | 5.69 | 5.58 | 0 | 2,000 | 0 | |
27/12/2007 |
5.63
|
11,150 | 5.63 | 5.69 | 5.63 | 0 | 1,000 | 0 | |
26/12/2007 |
5.63
|
6,920 | 5.58 | 5.63 | 5.58 | 0 | 500 | 0 | |
25/12/2007 |
5.58
|
5,420 | 5.59 | 5.63 | 5.54 | 0 | 120 | 0 | |
24/12/2007 |
5.59
|
10,050 | 5.63 | 5.69 | 5.59 | 100 | 1,000 | 0 | |
21/12/2007 |
5.63
|
16,850 | 5.63 | 5.74 | 5.54 | 5,400 | 100 | 0 | |
20/12/2007 |
5.63
|
25,210 | 5.74 | 5.80 | 5.63 | 1,000 | 70 | 0 | |
19/12/2007 |
5.74
|
16,460 | 5.63 | 5.80 | 5.63 | 2,700 | 0 | 0 | |
18/12/2007 |
5.63
|
18,580 | 5.54 | 5.63 | 5.42 | 0 | 0 | 0 | |
17/12/2007 |
5.54
|
12,570 | 5.63 | 5.69 | 5.54 | 7,370 | 0 | 0 | |
14/12/2007 |
5.63
|
15,480 | 5.63 | 5.63 | 5.52 | 0 | 0 | 0 | |
13/12/2007 |
5.63
|
15,480 | 5.69 | 5.74 | 5.63 | 390 | 0 | 0 | |
12/12/2007 |
5.69
|
21,370 | 5.69 | 5.80 | 5.63 | 100 | 0 | 0 | |
11/12/2007 |
5.69
|
21,460 | 5.74 | 5.74 | 5.63 | 0 | 0 | 0 | |
10/12/2007 |
5.74
|
27,110 | 5.80 | 5.80 | 5.69 | 0 | 0 | 0 | |
07/12/2007 |
5.80
|
11,170 | 5.86 | 5.86 | 5.80 | 0 | 0 | 0 | |
06/12/2007 |
5.86
|
14,820 | 5.80 | 5.86 | 5.80 | 0 | 0 | 0 | |
05/12/2007 |
5.80
|
15,510 | 5.86 | 5.86 | 5.74 | 100 | 0 | 0 | |
04/12/2007 |
5.86
|
24,990 | 5.91 | 5.91 | 5.86 | 200 | 0 | 0 | |
03/12/2007 |
5.91
|
28,850 | 5.91 | 5.97 | 5.86 | 2,000 | 0 | 0 | |
30/11/2007 |
5.91
|
21,430 | 5.91 | 5.91 | 5.86 | 0 | 200 | 0 | |
29/11/2007 |
5.91
|
21,600 | 5.86 | 5.97 | 5.86 | 200 | 0 | 0 | |
28/11/2007 |
5.86
|
57,210 | 5.91 | 5.97 | 5.86 | 0 | 0 | 0 | |
27/11/2007 |
5.91
|
50,410 | 5.97 | 6.03 | 5.91 | 480 | 500 | 0 | |
26/11/2007 |
5.97
|
44,110 | 5.91 | 5.97 | 5.91 | 380 | 0 | 0 | |
23/11/2007 |
5.91
|
26,410 | 5.97 | 5.97 | 5.86 | 3,800 | 0 | 0 | |
22/11/2007 |
5.97
|
75,490 | 5.80 | 5.97 | 5.86 | 53,700 | 0 | 0 | |
21/11/2007 |
5.80
|
48,680 | 5.86 | 5.86 | 5.74 | 20,000 | 630 | 0 | |
20/11/2007 |
5.86
|
53,300 | 5.69 | 5.91 | 5.74 | 20,000 | 0 | 0 | |
19/11/2007 |
5.69
|
150,790 | 5.86 | 5.86 | 5.63 | 290 | 147,500 | 0 | |
16/11/2007 |
5.86
|
122,510 | 6.03 | 6.20 | 5.86 | 250 | 60,100 | 0 |