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) |
-3.30 | -11% | 3,200 | 100 | 0.0 |
26.70
30
26.70
|
2 tháng
(2024-07-22) |
0.90 | 3.49% | 7,900 | -400 | -0.0 |
25.80
30
26.70
|
3 tháng
(2024-06-21) |
-3 | -10.10% | 14,900 | 500 | 0.0 |
23.50
30
26.70
|
6 tháng
(2024-03-25) |
1.62 | 6.46% | 30,700 | 1,800 | 0.0 |
23.50
30
26.70
|
12 tháng
(2023-09-25) |
5.31 | 24.80% | 60,700 | -700 | -0.0 |
18.27
30
26.70
|
24 tháng
(2022-09-30) |
7.43 | 38.54% | 151,575 | 1,900 | 0.1 |
16.67
30
26.70
|
36 tháng
(2021-10-05) |
10.10 | 60.82% | 316,208 | -6,400 | -0.1 |
15.67
30
26.70
|
60 tháng
(2019-10-16) |
6.01 | 29.05% | 585,545 | -39,560 | -0.9 |
14.29
30
26.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
1.93
|
0 | 2.02 | 1.93 | 1.93 | 0 | 0 | 0 | |
17/04/2008 |
2.02
|
1,700 | 1.96 | 2.02 | 1.90 | 0 | 0 | 0 | |
16/04/2008 |
1.96
|
500 | 2.02 | 2.02 | 1.96 | 0 | 0 | 0 | |
11/04/2008 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
10/04/2008 |
2.02
|
0 | 1.98 | 2.02 | 2.02 | 0 | 0 | 0 | |
09/04/2008 |
1.98
|
600 | 1.99 | 2.05 | 1.98 | 0 | 0 | 0 | |
08/04/2008 |
1.99
|
5,200 | 2.05 | 2.11 | 1.99 | 0 | 0 | 0 | |
07/04/2008 |
2.05
|
100 | 1.99 | 2.05 | 2.05 | 0 | 0 | 0 | |
04/04/2008 |
1.99
|
200 | 1.96 | 1.99 | 1.99 | 0 | 0 | 0 | |
03/04/2008 |
1.96
|
100 | 1.93 | 1.96 | 1.96 | 0 | 0 | 0 | |
02/04/2008 |
1.93
|
300 | 1.89 | 1.93 | 1.93 | 0 | 0 | 0 | |
01/04/2008 |
1.89
|
100 | 1.86 | 1.89 | 1.89 | 0 | 0 | 0 | |
31/03/2008 |
1.86
|
300 | 1.83 | 1.86 | 1.86 | 0 | 0 | 0 | |
28/03/2008 |
1.83
|
900 | 1.79 | 1.83 | 1.83 | 0 | 0 | 0 | |
27/03/2008 |
1.79
|
700 | 1.86 | 1.86 | 1.79 | 0 | 0 | 0 | |
26/03/2008 |
1.86
|
3,200 | 1.70 | 1.86 | 1.72 | 0 | 0 | 0 | |
25/03/2008 |
1.70
|
4,600 | 1.88 | 1.88 | 1.70 | 0 | 0 | 0 | |
24/03/2008 |
1.88
|
2,800 | 2.05 | 2.05 | 1.88 | 0 | 0 | 0 | |
21/03/2008 |
2.05
|
500 | 2.13 | 2.13 | 2.05 | 0 | 0 | 0 | |
20/03/2008 |
2.13
|
2,300 | 2.01 | 2.13 | 2.09 | 0 | 0 | 0 | |
19/03/2008 |
2.01
|
3,700 | 1.88 | 2.01 | 1.97 | 0 | 0 | 0 | |
18/03/2008 |
1.88
|
900 | 2.06 | 2.06 | 1.87 | 0 | 0 | 0 | |
17/03/2008 |
2.06
|
500 | 2.25 | 2.25 | 2.01 | 0 | 0 | 0 | |
14/03/2008 |
2.25
|
1,600 | 2.25 | 2.25 | 2.17 | 0 | 0 | 0 | |
13/03/2008 |
2.25
|
100 | 2.38 | 2.38 | 2.25 | 0 | 0 | 0 | |
12/03/2008 |
2.38
|
1,300 | 2.46 | 2.46 | 2.38 | 0 | 0 | 0 | |
11/03/2008 |
2.46
|
2,600 | 2.66 | 2.66 | 2.42 | 0 | 0 | 0 | |
10/03/2008: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
10/03/2008 |
2.66
|
4,000 | 2.44 | 2.68 | 2.66 | 0 | 0 | 0 | |
07/03/2008 |
2.44
|
2,000 | 2.22 | 2.44 | 2.44 | 0 | 0 | 0 | |
06/03/2008 |
2.22
|
200 | 2.04 | 2.22 | 2.22 | 0 | 0 | 0 | |
05/03/2008 |
2.04
|
11,400 | 2.06 | 2.12 | 1.88 | 500 | 0 | 0 | |
04/03/2008 |
2.06
|
5,400 | 2.28 | 2.28 | 2.06 | 0 | 0 | 0 | |
03/03/2008 |
2.28
|
2,600 | 2.51 | 2.51 | 2.28 | 0 | 0 | 0 | |
29/02/2008 |
2.51
|
1,500 | 2.51 | 2.67 | 2.37 | 0 | 0 | 0 | |
28/02/2008 |
2.51
|
700 | 2.55 | 2.55 | 2.51 | 0 | 0 | 0 | |
27/02/2008 |
2.55
|
5,000 | 2.56 | 2.83 | 2.55 | 0 | 1,800 | 0 | |
26/02/2008 |
2.56
|
600 | 2.83 | 2.83 | 2.56 | 0 | 0 | 0 | |
25/02/2008 |
2.83
|
2,800 | 2.75 | 2.83 | 2.75 | 0 | 0 | 0 | |
22/02/2008 |
2.75
|
3,500 | 2.63 | 2.75 | 2.46 | 0 | 0 | 0 | |
21/02/2008 |
2.63
|
6,300 | 2.90 | 2.90 | 2.63 | 1,800 | 0 | 0 | |
20/02/2008 |
2.90
|
300 | 2.79 | 2.90 | 2.90 | 0 | 0 | 0 | |
19/02/2008 |
2.79
|
3,900 | 2.99 | 3.06 | 2.79 | 0 | 0 | 0 | |
18/02/2008 |
2.99
|
4,100 | 3.34 | 3.45 | 2.99 | 0 | 0 | 0 | |
15/02/2008 |
3.34
|
600 | 3.26 | 3.38 | 3.22 | 0 | 0 | 0 | |
14/02/2008 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
13/02/2008 |
3.26
|
7,700 | 3.30 | 3.42 | 3.14 | 0 | 0 | 0 | |
12/02/2008 |
3.30
|
2,100 | 3.14 | 3.45 | 3.22 | 0 | 0 | 0 | |
01/02/2008 |
3.14
|
2,400 | 3.15 | 3.18 | 3.11 | 0 | 0 | 0 | |
31/01/2008 |
3.15
|
1,400 | 3.41 | 3.41 | 3.06 | 0 | 0 | 0 | |
30/01/2008 |
3.41
|
5,000 | 3.14 | 3.41 | 2.83 | 0 | 0 | 0 | |
29/01/2008 |
3.14
|
5,400 | 3.08 | 3.14 | 3.06 | 0 | 0 | 0 | |
28/01/2008 |
3.08
|
6,300 | 2.98 | 3.14 | 3.06 | 0 | 0 | 0 | |
25/01/2008 |
2.98
|
1,400 | 2.55 | 2.98 | 2.86 | 0 | 0 | 0 | |
24/01/2008 |
2.55
|
4,900 | 2.71 | 2.94 | 2.55 | 0 | 0 | 0 | |
23/01/2008 |
2.71
|
100 | 2.86 | 2.86 | 2.71 | 0 | 0 | 0 | |
22/01/2008 |
2.86
|
2,600 | 3.10 | 3.14 | 2.86 | 0 | 0 | 0 | |
21/01/2008 |
3.10
|
1,300 | 3.14 | 3.14 | 3.10 | 0 | 0 | 0 | |
18/01/2008 |
3.14
|
2,300 | 3.15 | 3.15 | 3.06 | 0 | 0 | 0 | |
17/01/2008 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
16/01/2008 |
3.15
|
7,600 | 2.86 | 3.15 | 2.83 | 0 | 0 | 0 | |
15/01/2008 |
2.86
|
1,400 | 3.18 | 3.18 | 2.86 | 0 | 0 | 0 | |
14/01/2008 |
3.18
|
2,000 | 3.16 | 3.18 | 3.18 | 0 | 0 | 0 | |
11/01/2008 |
3.16
|
2,800 | 3.14 | 3.22 | 3.06 | 0 | 0 | 0 | |
10/01/2008 |
3.14
|
3,400 | 3.30 | 3.30 | 2.98 | 0 | 0 | 0 | |
09/01/2008 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
08/01/2008 |
3.30
|
500 | 3.38 | 3.38 | 3.22 | 0 | 200 | 0 | |
07/01/2008 |
3.38
|
1,000 | 3.69 | 3.69 | 3.38 | 0 | 0 | 0 | |
04/01/2008 |
3.69
|
1,500 | 3.45 | 3.69 | 3.69 | 0 | 0 | 0 | |
03/01/2008 |
3.45
|
1,100 | 3.72 | 3.72 | 3.45 | 0 | 0 | 0 | |
02/01/2008 |
3.72
|
100 | 3.61 | 3.72 | 3.72 | 0 | 0 | 0 | |
28/12/2007 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
27/12/2007 |
3.61
|
1,000 | 3.67 | 3.67 | 3.61 | 0 | 0 | 0 | |
26/12/2007 |
3.67
|
1,000 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
25/12/2007 |
3.67
|
1,300 | 3.66 | 3.73 | 3.64 | 200 | 0 | 0 | |
24/12/2007 |
3.66
|
700 | 3.73 | 3.73 | 3.65 | 0 | 0 | 0 | |
21/12/2007 |
3.73
|
2,900 | 3.70 | 3.81 | 3.73 | 0 | 0 | 0 | |
20/12/2007 |
3.70
|
1,800 | 3.78 | 3.78 | 3.67 | 0 | 0 | 0 | |
19/12/2007 |
3.78
|
3,600 | 3.69 | 3.91 | 3.78 | 0 | 0 | 0 | |
18/12/2007 |
3.69
|
1,500 | 3.61 | 3.77 | 3.61 | 0 | 0 | 0 | |
17/12/2007 |
3.61
|
3,800 | 3.77 | 3.77 | 3.61 | 0 | 0 | 0 | |
14/12/2007 |
3.77
|
1,800 | 3.77 | 3.77 | 3.72 | 0 | 0 | 0 | |
13/12/2007 |
3.77
|
700 | 3.78 | 3.78 | 3.77 | 0 | 0 | 0 | |
12/12/2007 |
3.78
|
3,800 | 3.77 | 3.92 | 3.77 | 0 | 0 | 0 | |
11/12/2007 |
3.77
|
1,900 | 3.92 | 3.92 | 3.65 | 0 | 0 | 0 | |
10/12/2007 |
3.92
|
2,000 | 4.00 | 4.00 | 3.85 | 0 | 0 | 0 | |
07/12/2007 |
4.00
|
3,200 | 3.96 | 4.00 | 3.92 | 0 | 0 | 0 | |
06/12/2007 |
3.96
|
4,100 | 3.96 | 3.96 | 3.89 | 0 | 0 | 0 | |
05/12/2007 |
3.96
|
4,200 | 4.08 | 4.08 | 3.92 | 0 | 0 | 0 | |
04/12/2007 |
4.08
|
6,500 | 3.91 | 4.16 | 3.96 | 0 | 0 | 0 | |
03/12/2007 |
3.91
|
4,300 | 3.73 | 3.96 | 3.77 | 0 | 0 | 0 | |
30/11/2007 |
3.73
|
2,200 | 3.73 | 3.77 | 3.69 | 0 | 0 | 0 | |
29/11/2007 |
3.73
|
3,100 | 3.85 | 3.85 | 3.73 | 0 | 0 | 0 | |
28/11/2007 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
27/11/2007 |
3.85
|
3,700 | 3.70 | 3.92 | 3.77 | 300 | 0 | 0 | |
26/11/2007 |
3.70
|
1,500 | 3.77 | 3.77 | 3.67 | 0 | 0 | 0 | |
23/11/2007 |
3.77
|
2,000 | 3.81 | 3.81 | 3.56 | 0 | 0 | 0 | |
22/11/2007 |
3.81
|
1,700 | 3.92 | 3.92 | 3.73 | 0 | 0 | 0 | |
21/11/2007 |
3.92
|
4,400 | 3.73 | 3.94 | 3.53 | 0 | 0 | 0 | |
20/11/2007 |
3.73
|
1,900 | 3.53 | 3.77 | 3.38 | 0 | 0 | 0 | |
19/11/2007 |
3.53
|
1,400 | 3.77 | 3.92 | 3.53 | 0 | 0 | 0 |