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) |
-1.30 | -11.11% | 38,700 | -200 | -0.0 |
10.40
11.80
10.40
|
2 tháng
(2024-07-22) |
-1.40 | -11.86% | 95,400 | -200 | -0.0 |
10.40
12
10.40
|
3 tháng
(2024-06-21) |
-1.62 | -13.47% | 101,000 | -200 | -0.0 |
10.40
12.90
10.40
|
6 tháng
(2024-03-25) |
-1.04 | -9.11% | 131,200 | -200 | -0.0 |
10.40
12.90
10.40
|
12 tháng
(2023-09-25) |
-1.33 | -11.34% | 288,100 | -4,706 | -0.1 |
10.40
18.17
10.40
|
24 tháng
(2022-09-30) |
-1.39 | -11.82% | 1,316,651 | -24,165 | -0.3 |
10.40
18.17
10.40
|
36 tháng
(2021-10-05) |
-4.61 | -30.70% | 1,778,900 | -26,331 | -0.3 |
10.40
18.17
10.40
|
60 tháng
(2019-10-16) |
-0.73 | -6.52% | 1,939,076 | -26,406 | -0.3 |
10.40
19.57
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/04/2008 |
3.65
|
800 | 3.63 | 3.69 | 3.65 | 0 | 0 | 0 | |
07/04/2008 |
3.63
|
10 | 3.56 | 3.63 | 3.63 | 0 | 0 | 0 | |
04/04/2008 |
3.56
|
710 | 3.54 | 3.56 | 3.56 | 0 | 0 | 0 | |
03/04/2008 |
3.54
|
10 | 3.51 | 3.54 | 3.54 | 0 | 0 | 0 | |
02/04/2008 |
3.51
|
10 | 3.49 | 3.51 | 3.51 | 0 | 0 | 0 | |
01/04/2008 |
3.49
|
110 | 3.46 | 3.49 | 3.49 | 0 | 0 | 0 | |
31/03/2008 |
3.46
|
10 | 3.44 | 3.46 | 3.46 | 0 | 0 | 0 | |
28/03/2008 |
3.44
|
100 | 3.41 | 3.44 | 3.44 | 0 | 0 | 0 | |
27/03/2008 |
3.41
|
4,970 | 3.39 | 3.41 | 3.40 | 0 | 0 | 0 | |
26/03/2008 |
3.39
|
4,920 | 3.33 | 3.39 | 3.21 | 0 | 0 | 0 | |
25/03/2008 |
3.33
|
10,390 | 3.38 | 3.38 | 3.21 | 0 | 0 | 0 | |
24/03/2008 |
3.38
|
1,200 | 3.55 | 3.55 | 3.38 | 0 | 0 | 0 | |
21/03/2008 |
3.55
|
2,090 | 3.51 | 3.63 | 3.34 | 0 | 0 | 0 | |
20/03/2008 |
3.51
|
1,900 | 3.40 | 3.51 | 3.26 | 0 | 0 | 0 | |
19/03/2008 |
3.40
|
1,630 | 3.53 | 3.64 | 3.40 | 0 | 0 | 0 | |
18/03/2008 |
3.53
|
1,240 | 3.70 | 3.70 | 3.53 | 0 | 0 | 0 | |
17/03/2008 |
3.70
|
2,420 | 3.83 | 3.83 | 3.64 | 0 | 0 | 0 | |
14/03/2008 |
3.83
|
2,220 | 4.00 | 4.00 | 3.82 | 0 | 0 | 0 | |
13/03/2008 |
4.00
|
3,060 | 3.82 | 4.00 | 3.77 | 0 | 0 | 0 | |
12/03/2008 |
3.82
|
9,600 | 3.64 | 3.82 | 3.70 | 0 | 0 | 0 | |
11/03/2008 |
3.64
|
4,350 | 3.64 | 3.75 | 3.64 | 0 | 0 | 0 | |
10/03/2008 |
3.64
|
7,710 | 3.55 | 3.73 | 3.64 | 0 | 0 | 0 | |
07/03/2008 |
3.55
|
2,220 | 3.39 | 3.55 | 3.55 | 0 | 0 | 0 | |
06/03/2008 |
3.39
|
2,160 | 3.24 | 3.39 | 3.39 | 0 | 0 | 0 | |
05/03/2008 |
3.24
|
5,350 | 3.40 | 3.40 | 3.24 | 0 | 0 | 0 | |
04/03/2008 |
3.40
|
3,890 | 3.58 | 3.58 | 3.40 | 0 | 0 | 0 | |
03/03/2008 |
3.58
|
2,070 | 3.77 | 3.77 | 3.58 | 0 | 0 | 0 | |
29/02/2008 |
3.77
|
2,960 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 | |
28/02/2008 |
3.90
|
3,910 | 3.89 | 3.92 | 3.90 | 0 | 0 | 0 | |
27/02/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
27/02/2008 |
3.89
|
2,830 | 3.85 | 4.04 | 3.72 | 0 | 0 | 0 | |
26/02/2008 |
3.85
|
6,190 | 3.91 | 3.91 | 3.85 | 0 | 0 | 0 | |
25/02/2008 |
3.91
|
1,390 | 3.90 | 4.09 | 3.80 | 0 | 0 | 0 | |
22/02/2008 |
3.90
|
1,220 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 | |
21/02/2008 |
4.10
|
2,630 | 4.31 | 4.31 | 4.10 | 0 | 0 | 0 | |
20/02/2008 |
4.31
|
3,860 | 4.53 | 4.53 | 4.31 | 0 | 0 | 0 | |
19/02/2008 |
4.53
|
5,290 | 4.56 | 4.56 | 4.40 | 0 | 0 | 0 | |
18/02/2008 |
4.56
|
5,270 | 4.64 | 4.64 | 4.42 | 0 | 70 | 0 | |
15/02/2008 |
4.64
|
4,610 | 4.64 | 4.64 | 4.47 | 0 | 0 | 0 | |
14/02/2008 |
4.64
|
7,470 | 4.53 | 4.64 | 4.33 | 2,380 | 30 | 0 | |
13/02/2008 |
4.53
|
500 | 4.65 | 4.65 | 4.42 | 0 | 0 | 0 | |
12/02/2008 |
4.65
|
3,200 | 4.65 | 4.65 | 4.65 | 1,000 | 0 | 0 | |
01/02/2008 |
4.65
|
3,830 | 4.59 | 4.65 | 4.37 | 0 | 0 | 0 | |
31/01/2008 |
4.59
|
8,640 | 4.59 | 4.64 | 4.59 | 0 | 0 | 0 | |
30/01/2008 |
4.59
|
4,600 | 4.38 | 4.59 | 4.44 | 30 | 0 | 0 | |
29/01/2008 |
4.38
|
7,860 | 4.27 | 4.38 | 4.27 | 0 | 0 | 0 | |
28/01/2008 |
4.27
|
5,070 | 4.16 | 4.27 | 4.16 | 0 | 0 | 0 | |
25/01/2008 |
4.16
|
2,490 | 4.28 | 4.28 | 4.07 | 0 | 0 | 0 | |
24/01/2008 |
4.28
|
5,620 | 4.22 | 4.29 | 4.10 | 0 | 0 | 0 | |
23/01/2008 |
4.22
|
12,330 | 4.28 | 4.28 | 4.16 | 0 | 0 | 0 | |
22/01/2008 |
4.28
|
2,280 | 4.49 | 4.49 | 4.28 | 0 | 0 | 0 | |
21/01/2008 |
4.49
|
5,950 | 4.53 | 4.53 | 4.49 | 0 | 0 | 0 | |
18/01/2008 |
4.53
|
1,880 | 4.49 | 4.53 | 4.31 | 0 | 0 | 0 | |
17/01/2008 |
4.49
|
3,330 | 4.29 | 4.50 | 4.40 | 0 | 0 | 0 | |
16/01/2008 |
4.29
|
3,360 | 4.10 | 4.29 | 3.99 | 0 | 0 | 0 | |
15/01/2008 |
4.10
|
10,150 | 4.27 | 4.27 | 4.06 | 0 | 0 | 0 | |
14/01/2008 |
4.27
|
2,460 | 4.31 | 4.31 | 4.22 | 0 | 0 | 0 | |
11/01/2008 |
4.31
|
1,850 | 4.42 | 4.42 | 4.31 | 0 | 0 | 0 | |
10/01/2008 |
4.42
|
1,200 | 4.65 | 4.65 | 4.42 | 0 | 0 | 0 | |
09/01/2008 |
4.65
|
500 | 4.70 | 4.70 | 4.65 | 0 | 0 | 0 | |
08/01/2008 |
4.70
|
2,220 | 4.70 | 4.70 | 4.53 | 0 | 0 | 0 | |
07/01/2008 |
4.70
|
3,710 | 4.76 | 4.76 | 4.70 | 0 | 0 | 0 | |
04/01/2008 |
4.76
|
8,720 | 4.76 | 4.76 | 4.73 | 500 | 0 | 0 | |
03/01/2008 |
4.76
|
13,600 | 4.77 | 4.77 | 4.61 | 0 | 0 | 0 | |
02/01/2008 |
4.77
|
8,220 | 4.77 | 4.83 | 4.60 | 0 | 0 | 0 | |
28/12/2007 |
4.77
|
9,500 | 4.65 | 4.77 | 4.53 | 540 | 0 | 0 | |
27/12/2007 |
4.65
|
37,580 | 4.53 | 4.65 | 4.53 | 0 | 0 | 0 | |
26/12/2007 |
4.53
|
5,750 | 4.34 | 4.53 | 4.37 | 0 | 0 | 0 | |
25/12/2007 |
4.34
|
22,490 | 4.53 | 4.53 | 4.34 | 100 | 0 | 0 | |
24/12/2007 |
4.53
|
8,640 | 4.70 | 4.70 | 4.53 | 0 | 0 | 0 | |
21/12/2007 |
4.70
|
560 | 4.71 | 4.71 | 4.70 | 0 | 0 | 0 | |
20/12/2007 |
4.71
|
4,390 | 4.66 | 4.77 | 4.66 | 0 | 0 | 0 | |
19/12/2007 |
4.66
|
39,350 | 4.71 | 4.77 | 4.66 | 0 | 0 | 0 | |
18/12/2007 |
4.71
|
2,630 | 4.66 | 4.72 | 4.65 | 0 | 0 | 0 | |
17/12/2007 |
4.66
|
2,470 | 4.71 | 4.73 | 4.65 | 0 | 0 | 0 | |
14/12/2007 |
4.71
|
1,010 | 4.71 | 4.71 | 4.65 | 0 | 0 | 0 | |
13/12/2007 |
4.71
|
1,720 | 4.71 | 4.77 | 4.71 | 0 | 0 | 0 | |
12/12/2007 |
4.71
|
5,060 | 4.71 | 4.83 | 4.71 | 0 | 0 | 0 | |
11/12/2007 |
4.71
|
280 | 4.89 | 4.89 | 4.71 | 0 | 0 | 0 | |
10/12/2007 |
4.89
|
5,740 | 5.00 | 5.00 | 4.86 | 0 | 0 | 0 | |
07/12/2007 |
5.00
|
8,700 | 5.02 | 5.02 | 4.89 | 0 | 0 | 0 | |
06/12/2007 |
5.02
|
4,500 | 4.89 | 5.02 | 4.89 | 0 | 0 | 0 | |
05/12/2007 |
4.89
|
9,460 | 5.02 | 5.02 | 4.89 | 0 | 0 | 0 | |
04/12/2007 |
5.02
|
6,310 | 4.93 | 5.02 | 4.95 | 0 | 0 | 0 | |
03/12/2007 |
4.93
|
2,020 | 4.92 | 5.11 | 4.92 | 60 | 0 | 0 | |
30/11/2007 |
4.92
|
20,840 | 5.03 | 5.03 | 4.88 | 0 | 0 | 0 | |
29/11/2007 |
5.03
|
5,810 | 5.03 | 5.20 | 5.02 | 0 | 0 | 0 | |
28/11/2007 |
5.03
|
1,530 | 5.11 | 5.14 | 5.03 | 0 | 0 | 0 | |
27/11/2007 |
5.11
|
4,650 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 | |
26/11/2007 |
5.10
|
9,520 | 5.13 | 5.13 | 5.02 | 0 | 0 | 0 | |
23/11/2007 |
5.13
|
6,340 | 5.09 | 5.19 | 5.08 | 0 | 0 | 0 | |
22/11/2007 |
5.09
|
3,460 | 5.20 | 5.20 | 5.09 | 0 | 1,000 | 0 | |
21/11/2007 |
5.20
|
6,260 | 5.15 | 5.20 | 5.02 | 0 | 0 | 0 | |
20/11/2007 |
5.15
|
46,580 | 5.14 | 5.15 | 5.08 | 0 | 0 | 0 | |
19/11/2007 |
5.14
|
3,380 | 5.32 | 5.32 | 5.08 | 0 | 0 | 0 | |
16/11/2007 |
5.32
|
4,000 | 5.20 | 5.32 | 4.99 | 0 | 0 | 0 | |
15/11/2007 |
5.20
|
7,320 | 5.26 | 5.38 | 5.20 | 0 | 0 | 0 | |
14/11/2007 |
5.26
|
47,440 | 5.02 | 5.26 | 5.02 | 0 | 0 | 0 | |
13/11/2007 |
5.02
|
7,880 | 5.26 | 5.26 | 5.02 | 0 | 1,200 | 0 | |
12/11/2007 |
5.26
|
660 | 5.50 | 5.50 | 5.26 | 0 | 0 | 0 | |
09/11/2007 |
5.50
|
7,200 | 5.52 | 5.52 | 5.38 | 0 | 0 | 0 |