Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.30 | -1.48% | 1,300 | 0 | 0 |
18.30
20.30
20
|
2 tháng
(2024-09-09) |
-2 | -9.09% | 5,500 | 0 | 0 |
18.30
22
20
|
3 tháng
(2024-08-12) |
0.50 | 2.56% | 11,300 | 0 | 0 |
17
22
20
|
6 tháng
(2024-05-13) |
-2.30 | -10.31% | 32,200 | 0 | 0 |
17
22.50
20
|
12 tháng
(2023-11-14) |
-0.59 | -2.87% | 41,100 | 0 | 0 |
15.04
25.67
20
|
24 tháng
(2022-11-21) |
-0.13 | -0.64% | 106,231 | -9,300 | -0.2 |
13.37
26.34
20
|
36 tháng
(2021-11-24) |
-2.45 | -10.92% | 369,258 | -2,100 | -0.0 |
13.37
26.34
20
|
60 tháng
(2019-12-05) |
-4.37 | -17.94% | 1,585,913 | 1,500 | 0.1 |
13.04
26.34
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/06/2008 |
3.20
|
510 | 3.24 | 3.24 | 3.20 | 10 | 0 | 0 | |
03/06/2008 |
3.24
|
1,000 | 3.29 | 3.29 | 3.24 | 0 | 0 | 0 | |
02/06/2008 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
30/05/2008 |
3.29
|
10 | 3.34 | 3.34 | 3.29 | 0 | 0 | 0 | |
29/05/2008 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
28/05/2008 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
27/05/2008 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
26/05/2008 |
3.34
|
10 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 | |
23/05/2008 |
3.39
|
500 | 3.44 | 3.44 | 3.39 | 0 | 0 | 0 | |
22/05/2008 |
3.44
|
30 | 3.49 | 3.49 | 3.44 | 0 | 0 | 0 | |
21/05/2008 |
3.49
|
10 | 3.54 | 3.54 | 3.49 | 0 | 0 | 0 | |
20/05/2008 |
3.54
|
1,010 | 3.59 | 3.59 | 3.54 | 1,000 | 0 | 0 | |
19/05/2008 |
3.59
|
210 | 3.64 | 3.64 | 3.59 | 0 | 0 | 0 | |
16/05/2008 |
3.64
|
300 | 3.72 | 3.72 | 3.64 | 0 | 0 | 0 | |
15/05/2008 |
3.72
|
10 | 3.79 | 3.79 | 3.72 | 0 | 0 | 0 | |
14/05/2008 |
3.79
|
10 | 3.86 | 3.86 | 3.79 | 0 | 0 | 0 | |
13/05/2008 |
3.86
|
100 | 3.94 | 3.94 | 3.86 | 0 | 0 | 0 | |
12/05/2008 |
3.94
|
10 | 4.01 | 4.01 | 3.94 | 0 | 0 | 0 | |
09/05/2008 |
4.01
|
1,540 | 4.01 | 4.01 | 3.94 | 0 | 0 | 0 | |
08/05/2008 |
4.01
|
930 | 4.01 | 4.09 | 3.94 | 0 | 0 | 0 | |
07/05/2008 |
4.01
|
3,100 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
06/05/2008 |
4.01
|
450 | 4.09 | 4.09 | 4.01 | 0 | 0 | 0 | |
05/05/2008 |
4.09
|
1,630 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 | |
29/04/2008 |
4.16
|
310 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 | |
28/04/2008 |
4.16
|
4,490 | 4.09 | 4.16 | 4.01 | 0 | 0 | 0 | |
25/04/2008 |
4.09
|
1,570 | 4.01 | 4.09 | 3.94 | 100 | 0 | 0 | |
24/04/2008 |
4.01
|
4,850 | 3.94 | 4.01 | 3.86 | 0 | 10 | 0 | |
23/04/2008 |
3.94
|
3,550 | 4.01 | 4.01 | 3.94 | 0 | 0 | 0 | |
22/04/2008 |
4.01
|
1,000 | 4.09 | 4.09 | 4.01 | 0 | 0 | 0 | |
21/04/2008 |
4.09
|
4,420 | 4.09 | 4.09 | 4.06 | 0 | 0 | 0 | |
18/04/2008 |
4.09
|
2,230 | 4.01 | 4.09 | 3.94 | 1,600 | 0 | 0 | |
17/04/2008 |
4.01
|
5,050 | 3.94 | 4.01 | 3.86 | 0 | 10 | 0 | |
16/04/2008 |
3.94
|
2,240 | 4.01 | 4.01 | 3.94 | 0 | 10 | 0 | |
11/04/2008 |
4.01
|
10 | 4.09 | 4.09 | 4.01 | 0 | 0 | 0 | |
10/04/2008 |
4.09
|
1,830 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 | |
09/04/2008 |
4.16
|
1,230 | 4.11 | 4.16 | 4.04 | 0 | 0 | 0 | |
08/04/2008 |
4.11
|
14,300 | 4.19 | 4.26 | 4.11 | 20 | 0 | 0 | |
07/04/2008 |
4.19
|
2,210 | 4.11 | 4.19 | 4.19 | 0 | 0 | 0 | |
04/04/2008 |
4.11
|
300 | 4.09 | 4.11 | 4.11 | 0 | 0 | 0 | |
03/04/2008 |
4.09
|
10 | 4.06 | 4.09 | 4.09 | 0 | 0 | 0 | |
02/04/2008 |
4.06
|
110 | 4.04 | 4.06 | 4.06 | 0 | 0 | 0 | |
01/04/2008 |
4.04
|
150 | 4.01 | 4.04 | 4.04 | 0 | 0 | 0 | |
31/03/2008 |
4.01
|
10 | 3.99 | 4.01 | 4.01 | 0 | 0 | 0 | |
28/03/2008 |
3.99
|
1,300 | 3.96 | 3.99 | 3.99 | 0 | 0 | 0 | |
27/03/2008 |
3.96
|
2,550 | 3.94 | 3.96 | 3.96 | 10 | 0 | 0 | |
26/03/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
26/03/2008 |
3.94
|
7,320 | 4.14 | 4.31 | 3.94 | 0 | 0 | 0 | |
25/03/2008 |
4.14
|
3,810 | 4.35 | 4.35 | 4.14 | 0 | 0 | 0 | |
24/03/2008 |
4.35
|
17,380 | 4.16 | 4.35 | 3.97 | 0 | 0 | 0 | |
21/03/2008 |
4.16
|
6,120 | 4.09 | 4.26 | 3.90 | 0 | 0 | 0 | |
20/03/2008 |
4.09
|
3,610 | 3.90 | 4.09 | 4.06 | 0 | 0 | 0 | |
19/03/2008 |
3.90
|
770 | 4.04 | 4.04 | 3.90 | 0 | 0 | 0 | |
18/03/2008 |
4.04
|
4,200 | 4.23 | 4.23 | 4.04 | 0 | 0 | 0 | |
17/03/2008 |
4.23
|
4,590 | 4.45 | 4.45 | 4.23 | 0 | 0 | 0 | |
14/03/2008 |
4.45
|
5,460 | 4.64 | 4.64 | 4.42 | 0 | 0 | 0 | |
13/03/2008 |
4.64
|
3,930 | 4.76 | 4.76 | 4.57 | 0 | 0 | 0 | |
12/03/2008 |
4.76
|
4,750 | 4.66 | 4.88 | 4.47 | 0 | 0 | 0 | |
11/03/2008 |
4.66
|
1,640 | 4.69 | 4.78 | 4.66 | 0 | 0 | 0 | |
10/03/2008 |
4.69
|
7,290 | 4.93 | 5.16 | 4.69 | 0 | 0 | 0 | |
07/03/2008 |
4.93
|
1,500 | 4.71 | 4.93 | 4.93 | 0 | 0 | 0 | |
06/03/2008 |
4.71
|
1,760 | 4.50 | 4.71 | 4.71 | 0 | 0 | 0 | |
05/03/2008 |
4.50
|
7,520 | 4.71 | 4.71 | 4.50 | 0 | 0 | 0 | |
04/03/2008 |
4.71
|
1,320 | 4.95 | 4.95 | 4.71 | 0 | 0 | 0 | |
03/03/2008 |
4.95
|
2,690 | 5.19 | 5.19 | 4.95 | 0 | 0 | 0 | |
29/02/2008 |
5.19
|
1,350 | 5.45 | 5.48 | 5.19 | 0 | 0 | 0 | |
28/02/2008 |
5.45
|
310 | 5.24 | 5.45 | 5.24 | 0 | 0 | 0 | |
27/02/2008 |
5.24
|
5,770 | 5.50 | 5.76 | 5.24 | 200 | 0 | 0 | |
26/02/2008 |
5.50
|
9,110 | 5.62 | 5.88 | 5.50 | 0 | 0 | 0 | |
25/02/2008 |
5.62
|
300 | 5.36 | 5.62 | 5.62 | 0 | 0 | 0 | |
22/02/2008 |
5.36
|
2,330 | 5.62 | 5.62 | 5.36 | 0 | 0 | 0 | |
21/02/2008 |
5.62
|
1,610 | 5.91 | 5.91 | 5.62 | 0 | 0 | 0 | |
20/02/2008 |
5.91
|
3,110 | 6.22 | 6.43 | 5.91 | 0 | 0 | 0 | |
19/02/2008 |
6.22
|
330 | 6.22 | 6.22 | 5.93 | 0 | 0 | 0 | |
18/02/2008 |
6.22
|
1,870 | 6.36 | 6.38 | 6.22 | 0 | 0 | 0 | |
15/02/2008 |
6.36
|
250 | 6.70 | 6.70 | 6.36 | 0 | 0 | 0 | |
14/02/2008 |
6.70
|
3,320 | 6.93 | 6.93 | 6.70 | 0 | 0 | 0 | |
13/02/2008 |
6.93
|
10 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
12/02/2008 |
6.93
|
10 | 6.70 | 6.93 | 6.93 | 0 | 0 | 0 | |
01/02/2008 |
6.70
|
2,670 | 6.58 | 6.70 | 6.26 | 0 | 0 | 0 | |
31/01/2008 |
6.58
|
4,000 | 6.46 | 6.72 | 6.58 | 0 | 0 | 0 | |
30/01/2008 |
6.46
|
5,640 | 6.17 | 6.46 | 6.34 | 0 | 0 | 0 | |
29/01/2008 |
6.17
|
320 | 6.10 | 6.17 | 6.10 | 0 | 0 | 0 | |
28/01/2008 |
6.10
|
1,470 | 5.93 | 6.22 | 5.81 | 0 | 0 | 0 | |
25/01/2008 |
5.93
|
1,410 | 6.10 | 6.22 | 5.93 | 0 | 0 | 0 | |
24/01/2008 |
6.10
|
4,850 | 6.26 | 6.26 | 6.05 | 0 | 0 | 0 | |
23/01/2008 |
6.26
|
9,800 | 6.58 | 6.58 | 6.26 | 0 | 0 | 0 | |
22/01/2008 |
6.58
|
810 | 6.26 | 6.58 | 6.58 | 0 | 0 | 0 | |
21/01/2008 |
6.26
|
1,630 | 6.58 | 6.62 | 6.26 | 0 | 0 | 0 | |
18/01/2008 |
6.58
|
1,010 | 6.41 | 6.58 | 6.58 | 0 | 0 | 0 | |
17/01/2008 |
6.41
|
1,750 | 6.67 | 6.77 | 6.41 | 0 | 0 | 0 | |
16/01/2008 |
6.67
|
3,380 | 6.36 | 6.67 | 6.67 | 0 | 0 | 0 | |
15/01/2008 |
6.36
|
3,940 | 6.70 | 6.70 | 6.36 | 0 | 0 | 0 | |
14/01/2008 |
6.70
|
800 | 6.79 | 6.81 | 6.70 | 0 | 0 | 0 | |
11/01/2008 |
6.79
|
4,650 | 6.58 | 6.81 | 6.48 | 0 | 0 | 0 | |
10/01/2008 |
6.58
|
1,600 | 6.70 | 6.93 | 6.46 | 0 | 0 | 0 | |
09/01/2008 |
6.70
|
5,140 | 6.93 | 6.93 | 6.60 | 0 | 0 | 0 | |
08/01/2008 |
6.93
|
350 | 7.01 | 7.17 | 6.93 | 0 | 0 | 0 | |
07/01/2008 |
7.01
|
3,250 | 7.17 | 7.17 | 7.01 | 0 | 1,000 | 0 | |
04/01/2008 |
7.17
|
2,000 | 7.05 | 7.17 | 7.05 | 0 | 0 | 0 | |
03/01/2008 |
7.05
|
2,890 | 7.17 | 7.17 | 7.05 | 0 | 0 | 0 | |
02/01/2008 |
7.17
|
900 | 7.39 | 7.39 | 7.17 | 0 | 0 | 0 |