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) |
-0.70 | -6.42% | 3,000 | 0 | 0 |
10.20
11
10.20
|
2 tháng
(2024-09-23) |
-1.20 | -10.53% | 37,550 | 0 | 0 |
10.10
11.40
10.20
|
3 tháng
(2024-08-23) |
-0.60 | -5.56% | 44,450 | 0 | 0 |
10.10
11.40
10.20
|
6 tháng
(2024-05-27) |
-1.80 | -15% | 62,753 | 0 | 0 |
10.10
12
10.20
|
12 tháng
(2023-11-27) |
-0.96 | -8.57% | 110,681 | 1,220 | 0.0 |
10.03
12
10.20
|
24 tháng
(2022-12-02) |
-2.65 | -20.64% | 328,493 | -5,279 | -0.1 |
10.03
14.56
10.20
|
36 tháng
(2021-12-07) |
-3.48 | -25.45% | 423,851 | -5,579 | -0.1 |
10.03
14.74
10.20
|
60 tháng
(2019-12-18) |
0.45 | 4.63% | 590,061 | -5,279 | -0.1 |
8.52
18.34
10.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/06/2008 |
3.93
|
300 | 4.09 | 4.09 | 3.93 | 0 | 0 | 0 | |
24/06/2008 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
23/06/2008 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
20/06/2008 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
19/06/2008 |
4.09
|
0 | 4.02 | 4.09 | 4.09 | 0 | 0 | 0 | |
18/06/2008 |
4.02
|
200 | 4.02 | 4.14 | 4.02 | 0 | 0 | 0 | |
17/06/2008 |
4.02
|
800 | 3.92 | 4.02 | 4.02 | 0 | 0 | 0 | |
16/06/2008 |
3.92
|
500 | 3.81 | 3.92 | 3.92 | 0 | 0 | 0 | |
13/06/2008 |
3.81
|
1,400 | 3.70 | 3.81 | 3.81 | 0 | 0 | 0 | |
12/06/2008 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
11/06/2008 |
3.70
|
600 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
10/06/2008 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
09/06/2008 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
06/06/2008 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
05/06/2008 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
04/06/2008 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
03/06/2008 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
02/06/2008 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
30/05/2008 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
29/05/2008 |
3.70
|
2,000 | 3.81 | 3.81 | 3.70 | 0 | 0 | 0 | |
28/05/2008 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
27/05/2008 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
26/05/2008 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
23/05/2008 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
22/05/2008 |
3.81
|
1,700 | 3.92 | 3.92 | 3.81 | 0 | 0 | 0 | |
21/05/2008 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
20/05/2008 |
3.92
|
400 | 4.00 | 4.00 | 3.92 | 0 | 0 | 0 | |
19/05/2008 |
4.00
|
400 | 4.02 | 4.14 | 4.00 | 0 | 0 | 0 | |
16/05/2008 |
4.02
|
300 | 4.14 | 4.14 | 4.02 | 0 | 0 | 0 | |
15/05/2008 |
4.14
|
1,700 | 4.26 | 4.26 | 4.14 | 0 | 0 | 0 | |
14/05/2008 |
4.26
|
1,000 | 4.38 | 4.38 | 4.26 | 0 | 0 | 0 | |
13/05/2008 |
4.38
|
1,000 | 4.52 | 4.52 | 4.38 | 0 | 0 | 0 | |
12/05/2008 |
4.52
|
300 | 4.65 | 4.65 | 4.52 | 0 | 0 | 0 | |
09/05/2008 |
4.65
|
100 | 4.78 | 4.78 | 4.65 | 0 | 0 | 0 | |
08/05/2008 |
4.78
|
1,700 | 4.93 | 4.93 | 4.78 | 0 | 0 | 0 | |
07/05/2008 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
06/05/2008 |
4.93
|
100 | 4.80 | 4.93 | 4.93 | 0 | 0 | 0 | |
05/05/2008 |
4.80
|
100 | 4.66 | 4.80 | 4.80 | 0 | 0 | 0 | |
29/04/2008 |
4.66
|
200 | 4.80 | 4.80 | 4.66 | 0 | 0 | 0 | |
28/04/2008 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
25/04/2008 |
4.80
|
2,100 | 4.66 | 4.80 | 4.80 | 0 | 0 | 0 | |
24/04/2008 |
4.66
|
300 | 4.80 | 4.80 | 4.66 | 0 | 0 | 0 | |
23/04/2008 |
4.80
|
1,000 | 4.94 | 4.94 | 4.80 | 0 | 0 | 0 | |
22/04/2008 |
4.94
|
1,500 | 5.09 | 5.09 | 4.94 | 0 | 0 | 0 | |
21/04/2008 |
5.09
|
100 | 5.24 | 5.24 | 5.09 | 0 | 0 | 0 | |
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 |