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) |
0.50 | 4.59% | 8,800 | 0 | 0 |
10.80
11.40
11.40
|
2 tháng
(2024-07-22) |
0.40 | 3.64% | 22,500 | 0 | 0 |
10.40
11.40
11.40
|
3 tháng
(2024-06-21) |
0.30 | 2.70% | 25,000 | 0 | 0 |
10.40
11.40
11.40
|
6 tháng
(2024-03-25) |
1.37 | 13.65% | 58,200 | -80 | -0.0 |
10.03
12
11.40
|
12 tháng
(2023-09-25) |
-0.60 | -5% | 74,400 | 1,220 | 0.0 |
10.03
12
11.40
|
24 tháng
(2022-09-30) |
-1.81 | -13.71% | 327,624 | -2,679 | -0.0 |
10.03
14.56
11.40
|
36 tháng
(2021-10-05) |
-5.11 | -30.93% | 396,271 | -5,579 | -0.1 |
10.03
17.96
11.40
|
60 tháng
(2019-10-16) |
0.93 | 8.87% | 558,220 | -5,279 | -0.1 |
8.52
18.34
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
5.24
|
100 | 5.64 | 5.64 | 5.24 | 0 | 0 | 0 | |
17/04/2008 |
5.64
|
4,500 | 5.52 | 5.64 | 5.36 | 0 | 0 | 0 | |
16/04/2008 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
11/04/2008 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
10/04/2008 |
5.52
|
100 | 5.68 | 5.68 | 5.52 | 0 | 0 | 0 | |
09/04/2008 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
08/04/2008 |
5.68
|
9,200 | 5.52 | 5.68 | 5.60 | 0 | 0 | 0 | |
07/04/2008 |
5.52
|
600 | 5.36 | 5.52 | 5.52 | 0 | 0 | 0 | |
04/04/2008 |
5.36
|
100 | 5.26 | 5.36 | 5.36 | 0 | 0 | 0 | |
03/04/2008 |
5.26
|
100 | 5.17 | 5.26 | 5.26 | 0 | 0 | 0 | |
02/04/2008: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
02/04/2008 |
5.17
|
100 | 5.08 | 5.17 | 5.17 | 0 | 0 | 0 | |
01/04/2008 |
5.08
|
100 | 4.98 | 5.08 | 5.08 | 0 | 0 | 0 | |
31/03/2008 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
28/03/2008 |
4.98
|
100 | 4.89 | 4.98 | 4.98 | 0 | 0 | 0 | |
27/03/2008 |
4.89
|
100 | 4.80 | 4.89 | 4.89 | 0 | 0 | 0 | |
26/03/2008 |
4.80
|
400 | 4.36 | 4.80 | 4.80 | 0 | 0 | 0 | |
25/03/2008 |
4.36
|
1,100 | 4.83 | 4.83 | 4.34 | 0 | 200 | 0 | |
24/03/2008 |
4.83
|
6,200 | 4.83 | 4.83 | 4.76 | 0 | 0 | 0 | |
21/03/2008 |
4.83
|
1,200 | 4.76 | 4.83 | 4.69 | 0 | 0 | 0 | |
20/03/2008 |
4.76
|
200 | 4.91 | 4.91 | 4.63 | 0 | 0 | 0 | |
19/03/2008 |
4.91
|
3,100 | 4.83 | 4.96 | 4.83 | 0 | 0 | 0 | |
18/03/2008 |
4.83
|
800 | 5.14 | 5.14 | 4.83 | 0 | 0 | 0 | |
17/03/2008 |
5.14
|
100 | 5.16 | 5.16 | 5.14 | 0 | 0 | 0 | |
14/03/2008 |
5.16
|
1,500 | 5.29 | 5.29 | 5.05 | 100 | 0 | 0 | |
13/03/2008 |
5.29
|
1,200 | 5.09 | 5.29 | 5.16 | 0 | 0 | 0 | |
12/03/2008 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
11/03/2008 |
5.09
|
700 | 5.29 | 5.29 | 5.09 | 0 | 0 | 0 | |
10/03/2008 |
5.29
|
10,800 | 4.92 | 5.41 | 5.06 | 0 | 0 | 0 | |
07/03/2008 |
4.92
|
200 | 4.48 | 4.92 | 4.92 | 0 | 0 | 0 | |
06/03/2008 |
4.48
|
100 | 4.10 | 4.48 | 4.48 | 0 | 0 | 0 | |
05/03/2008 |
4.10
|
2,400 | 4.36 | 4.36 | 3.97 | 0 | 0 | 0 | |
04/03/2008 |
4.36
|
5,700 | 4.84 | 4.84 | 4.36 | 0 | 0 | 0 | |
03/03/2008 |
4.84
|
3,600 | 5.36 | 5.36 | 4.84 | 0 | 0 | 0 | |
29/02/2008 |
5.36
|
3,100 | 5.95 | 5.95 | 5.36 | 0 | 0 | 0 | |
28/02/2008 |
5.95
|
700 | 6.53 | 6.53 | 5.92 | 0 | 0 | 0 | |
27/02/2008 |
6.53
|
100 | 6.21 | 6.53 | 6.53 | 0 | 0 | 0 | |
26/02/2008 |
6.21
|
1,600 | 6.85 | 7.47 | 6.21 | 0 | 0 | 0 | |
25/02/2008 |
6.85
|
600 | 6.23 | 6.85 | 6.84 | 0 | 0 | 0 | |
22/02/2008 |
6.23
|
400 | 6.92 | 6.92 | 6.23 | 0 | 0 | 0 | |
21/02/2008 |
6.92
|
100 | 6.88 | 6.92 | 6.92 | 0 | 0 | 0 | |
20/02/2008 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
19/02/2008 |
6.88
|
600 | 6.94 | 7.14 | 6.88 | 0 | 0 | 0 | |
18/02/2008 |
6.94
|
700 | 7.66 | 7.66 | 6.94 | 0 | 0 | 0 | |
15/02/2008 |
7.66
|
100 | 7.67 | 7.67 | 7.66 | 0 | 0 | 0 | |
14/02/2008 |
7.67
|
1,000 | 7.93 | 7.93 | 7.66 | 0 | 0 | 0 | |
13/02/2008 |
7.93
|
4,100 | 7.76 | 8.53 | 7.76 | 0 | 0 | 0 | |
12/02/2008 |
7.76
|
3,500 | 7.01 | 7.76 | 7.67 | 0 | 0 | 0 | |
01/02/2008 |
7.01
|
3,600 | 7.02 | 7.14 | 7.01 | 0 | 0 | 0 | |
31/01/2008 |
7.02
|
600 | 7.01 | 7.02 | 7.02 | 0 | 0 | 0 | |
30/01/2008 |
7.01
|
1,200 | 6.94 | 7.15 | 7.01 | 0 | 0 | 0 | |
29/01/2008 |
6.94
|
6,000 | 6.88 | 6.94 | 6.81 | 0 | 0 | 0 | |
28/01/2008 |
6.88
|
6,200 | 6.61 | 7.01 | 6.88 | 0 | 0 | 0 | |
25/01/2008 |
6.61
|
100 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
24/01/2008 |
6.61
|
100 | 6.35 | 6.61 | 6.61 | 0 | 0 | 0 | |
23/01/2008 |
6.35
|
500 | 6.35 | 6.35 | 5.74 | 0 | 0 | 0 | |
22/01/2008 |
6.35
|
1,100 | 6.88 | 6.88 | 6.35 | 0 | 0 | 0 | |
21/01/2008 |
6.88
|
100 | 7.21 | 7.21 | 6.88 | 0 | 0 | 0 | |
18/01/2008 |
7.21
|
1,200 | 7.07 | 7.67 | 6.37 | 0 | 0 | 0 | |
17/01/2008 |
7.07
|
300 | 7.27 | 7.27 | 7.07 | 0 | 0 | 0 | |
16/01/2008 |
7.27
|
3,000 | 6.96 | 7.60 | 7.01 | 0 | 0 | 0 | |
15/01/2008 |
6.96
|
100 | 6.61 | 6.96 | 6.96 | 0 | 0 | 0 | |
14/01/2008 |
6.61
|
600 | 6.88 | 6.88 | 6.28 | 0 | 0 | 0 | |
11/01/2008 |
6.88
|
800 | 7.54 | 7.54 | 6.78 | 0 | 0 | 0 | |
10/01/2008 |
7.54
|
100 | 7.07 | 7.54 | 7.54 | 0 | 0 | 0 | |
09/01/2008 |
7.07
|
100 | 6.96 | 7.07 | 7.07 | 0 | 0 | 0 | |
08/01/2008 |
6.96
|
100 | 6.28 | 6.96 | 6.96 | 0 | 0 | 0 | |
07/01/2008 |
6.28
|
400 | 6.74 | 6.74 | 6.28 | 0 | 0 | 0 | |
04/01/2008 |
6.74
|
300 | 7.14 | 7.14 | 6.74 | 0 | 0 | 0 | |
03/01/2008 |
7.14
|
100 | 7.67 | 7.67 | 7.14 | 0 | 0 | 0 | |
02/01/2008 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
28/12/2007 |
7.67
|
1,100 | 7.54 | 7.67 | 7.54 | 0 | 0 | 0 | |
27/12/2007 |
7.54
|
3,500 | 7.47 | 7.54 | 7.40 | 0 | 0 | 0 | |
26/12/2007 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
25/12/2007 |
7.47
|
100 | 7.93 | 7.93 | 7.47 | 0 | 0 | 0 | |
24/12/2007 |
7.93
|
900 | 7.54 | 8.20 | 7.93 | 0 | 0 | 0 | |
21/12/2007 |
7.54
|
2,400 | 7.91 | 7.91 | 7.40 | 0 | 0 | 0 | |
20/12/2007 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
19/12/2007: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
19/12/2007 |
7.91
|
0 | 7.71 | 7.91 | 7.91 | 0 | 0 | 0 | |
18/12/2007 |
7.71
|
2,700 | 7.35 | 7.73 | 7.71 | 0 | 0 | 0 | |
17/12/2007 |
7.35
|
700 | 7.80 | 7.80 | 7.09 | 0 | 0 | 0 | |
14/12/2007 |
7.80
|
2,300 | 7.86 | 7.86 | 7.80 | 0 | 0 | 0 | |
13/12/2007 |
7.86
|
3,200 | 7.73 | 7.86 | 7.86 | 0 | 0 | 0 | |
12/12/2007 |
7.73
|
4,000 | 7.80 | 8.53 | 7.73 | 0 | 0 | 0 | |
11/12/2007 |
7.80
|
1,600 | 7.81 | 7.90 | 7.73 | 0 | 0 | 0 | |
10/12/2007 |
7.81
|
17,700 | 7.99 | 7.99 | 7.67 | 0 | 0 | 0 | |
07/12/2007 |
7.99
|
1,200 | 7.97 | 8.25 | 7.99 | 0 | 0 | 0 | |
06/12/2007 |
7.97
|
300 | 8.25 | 8.25 | 7.97 | 0 | 0 | 0 | |
05/12/2007 |
8.25
|
800 | 8.01 | 8.25 | 7.86 | 0 | 0 | 0 | |
04/12/2007 |
8.01
|
6,400 | 7.09 | 8.08 | 7.73 | 0 | 0 | 0 | |
03/12/2007 |
7.09
|
700 | 7.86 | 7.86 | 7.09 | 0 | 0 | 0 | |
30/11/2007 |
7.86
|
500 | 7.99 | 7.99 | 7.86 | 0 | 0 | 0 | |
29/11/2007 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
28/11/2007 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
27/11/2007 |
7.99
|
300 | 8.25 | 8.38 | 7.99 | 0 | 0 | 0 | |
26/11/2007 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
23/11/2007 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
22/11/2007 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
21/11/2007 |
8.25
|
200 | 7.99 | 8.25 | 8.25 | 0 | 0 | 0 | |
20/11/2007 |
7.99
|
1,100 | 7.99 | 8.25 | 7.99 | 0 | 0 | 0 | |
19/11/2007 |
7.99
|
1,000 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |