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) |
-0.67 | -15.09% | 2,597,400 | -12,774 | -0.1 |
3.77
4.44
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-21) |
-0.96 | -20.30% | 6,382,600 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-25) |
-2.35 | -38.40% | 24,022,000 | -743,126 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-09-30) |
-5.73 | -60.32% | 64,490,400 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-05) |
-9.02 | -70.53% | 148,971,000 | -707,828 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-16) |
-6.87 | -64.57% | 322,424,870 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2008 |
1.58
|
15,910 | 1.55 | 1.58 | 1.53 | 2,000 | 0 | 0 | |
16/04/2008 |
1.55
|
700 | 1.58 | 1.58 | 1.55 | 0 | 0 | 0 | |
11/04/2008 |
1.58
|
4,600 | 1.61 | 1.61 | 1.58 | 0 | 0 | 0 | |
10/04/2008 |
1.61
|
2,200 | 1.65 | 1.65 | 1.61 | 500 | 0 | 0 | |
09/04/2008 |
1.65
|
16,300 | 1.61 | 1.65 | 1.58 | 0 | 0 | 0 | |
08/04/2008 |
1.61
|
18,910 | 1.59 | 1.61 | 1.57 | 0 | 0 | 0 | |
07/04/2008 |
1.59
|
1,410 | 1.56 | 1.59 | 1.59 | 0 | 0 | 0 | |
04/04/2008 |
1.56
|
1,000 | 1.55 | 1.56 | 1.56 | 0 | 0 | 0 | |
03/04/2008 |
1.55
|
1,000 | 1.54 | 1.55 | 1.55 | 0 | 0 | 0 | |
02/04/2008 |
1.54
|
2,000 | 1.53 | 1.54 | 1.54 | 0 | 0 | 0 | |
01/04/2008 |
1.53
|
2,000 | 1.52 | 1.53 | 1.53 | 0 | 0 | 0 | |
31/03/2008 |
1.52
|
3,600 | 1.51 | 1.52 | 1.52 | 0 | 0 | 0 | |
28/03/2008 |
1.51
|
8,000 | 1.50 | 1.51 | 1.51 | 0 | 0 | 0 | |
27/03/2008 |
1.50
|
7,300 | 1.48 | 1.50 | 1.50 | 0 | 0 | 0 | |
26/03/2008 |
1.48
|
11,470 | 1.49 | 1.49 | 1.42 | 0 | 0 | 0 | |
25/03/2008 |
1.49
|
4,840 | 1.57 | 1.57 | 1.49 | 0 | 0 | 0 | |
24/03/2008 |
1.57
|
18,070 | 1.65 | 1.65 | 1.57 | 0 | 0 | 0 | |
21/03/2008 |
1.65
|
15,650 | 1.72 | 1.72 | 1.65 | 0 | 0 | 0 | |
20/03/2008 |
1.72
|
6,940 | 1.71 | 1.74 | 1.72 | 0 | 0 | 0 | |
19/03/2008 |
1.71
|
11,870 | 1.74 | 1.77 | 1.71 | 0 | 0 | 0 | |
18/03/2008 |
1.74
|
20,930 | 1.83 | 1.83 | 1.74 | 0 | 0 | 0 | |
17/03/2008 |
1.83
|
13,450 | 1.92 | 1.92 | 1.83 | 1,000 | 0 | 0 | |
14/03/2008 |
1.92
|
2,400 | 2.01 | 2.01 | 1.92 | 1,800 | 0 | 0 | |
13/03/2008 |
2.01
|
6,220 | 1.95 | 2.02 | 1.90 | 1,000 | 0 | 0 | |
12/03/2008 |
1.95
|
12,750 | 1.90 | 1.95 | 1.90 | 0 | 0 | 0 | |
11/03/2008 |
1.90
|
6,060 | 1.98 | 1.98 | 1.89 | 2,000 | 0 | 0 | |
10/03/2008 |
1.98
|
28,310 | 1.92 | 2.01 | 1.92 | 1,000 | 200 | 0 | |
07/03/2008 |
1.92
|
10,050 | 1.83 | 1.92 | 1.92 | 0 | 0 | 0 | |
06/03/2008 |
1.83
|
9,200 | 1.74 | 1.83 | 1.83 | 0 | 0 | 0 | |
05/03/2008 |
1.74
|
3,220 | 1.83 | 1.83 | 1.74 | 0 | 0 | 0 | |
04/03/2008 |
1.83
|
1,100 | 1.93 | 1.93 | 1.83 | 0 | 0 | 0 | |
03/03/2008 |
1.93
|
12,050 | 2.03 | 2.03 | 1.93 | 0 | 0 | 0 | |
29/02/2008 |
2.03
|
14,330 | 2.06 | 2.06 | 1.98 | 0 | 0 | 0 | |
28/02/2008 |
2.06
|
3,890 | 2.10 | 2.17 | 2.04 | 0 | 0 | 0 | |
27/02/2008 |
2.10
|
6,530 | 2.13 | 2.20 | 2.10 | 0 | 0 | 0 | |
26/02/2008 |
2.13
|
4,310 | 2.24 | 2.24 | 2.13 | 0 | 0 | 0 | |
25/02/2008 |
2.24
|
19,040 | 2.13 | 2.24 | 2.03 | 300 | 0 | 0 | |
22/02/2008 |
2.13
|
12,330 | 2.24 | 2.24 | 2.13 | 0 | 0 | 0 | |
21/02/2008 |
2.24
|
8,410 | 2.36 | 2.36 | 2.24 | 0 | 0 | 0 | |
20/02/2008 |
2.36
|
8,440 | 2.46 | 2.46 | 2.36 | 0 | 0 | 0 | |
19/02/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/02/2008 |
2.46
|
7,780 | 2.34 | 2.46 | 2.31 | 0 | 200 | 0 | |
18/02/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/02/2008 |
2.34
|
14,840 | 2.46 | 2.46 | 2.34 | 0 | 0 | 0 | |
15/02/2008 |
2.46
|
10,860 | 2.52 | 2.52 | 2.40 | 0 | 0 | 0 | |
14/02/2008 |
2.52
|
6,470 | 2.49 | 2.59 | 2.44 | 0 | 100 | 0 | |
13/02/2008 |
2.49
|
15,320 | 2.44 | 2.50 | 2.41 | 3,000 | 0 | 0 | |
12/02/2008 |
2.44
|
36,080 | 2.42 | 2.54 | 2.41 | 400 | 10,500 | 0 | |
01/02/2008 |
2.42
|
19,170 | 2.31 | 2.42 | 2.38 | 0 | 0 | 0 | |
31/01/2008 |
2.31
|
11,620 | 2.40 | 2.49 | 2.31 | 0 | 0 | 0 | |
30/01/2008 |
2.40
|
22,670 | 2.29 | 2.40 | 2.40 | 0 | 0 | 0 | |
29/01/2008 |
2.29
|
9,250 | 2.18 | 2.29 | 2.18 | 0 | 0 | 0 | |
28/01/2008 |
2.18
|
3,250 | 2.18 | 2.26 | 2.18 | 200 | 0 | 0 | |
25/01/2008 |
2.18
|
6,300 | 2.26 | 2.26 | 2.18 | 0 | 0 | 0 | |
24/01/2008 |
2.26
|
1,080 | 2.24 | 2.31 | 2.26 | 0 | 0 | 0 | |
23/01/2008 |
2.24
|
17,550 | 2.35 | 2.35 | 2.24 | 200 | 0 | 0 | |
22/01/2008 |
2.35
|
3,750 | 2.37 | 2.37 | 2.26 | 0 | 0 | 0 | |
21/01/2008 |
2.37
|
5,640 | 2.38 | 2.38 | 2.33 | 0 | 0 | 0 | |
18/01/2008 |
2.38
|
4,160 | 2.34 | 2.39 | 2.31 | 0 | 0 | 0 | |
17/01/2008 |
2.34
|
10,310 | 2.35 | 2.39 | 2.26 | 0 | 0 | 0 | |
16/01/2008 |
2.35
|
5,840 | 2.24 | 2.35 | 2.35 | 0 | 0 | 0 | |
15/01/2008 |
2.24
|
14,670 | 2.36 | 2.48 | 2.24 | 0 | 0 | 0 | |
14/01/2008 |
2.36
|
12,310 | 2.41 | 2.44 | 2.36 | 300 | 0 | 0 | |
11/01/2008 |
2.41
|
4,050 | 2.46 | 2.51 | 2.41 | 0 | 0 | 0 | |
10/01/2008 |
2.46
|
5,110 | 2.49 | 2.49 | 2.42 | 0 | 0 | 0 | |
09/01/2008 |
2.49
|
8,920 | 2.57 | 2.57 | 2.49 | 0 | 0 | 0 | |
08/01/2008 |
2.57
|
3,180 | 2.54 | 2.62 | 2.57 | 0 | 0 | 0 | |
07/01/2008 |
2.54
|
7,920 | 2.62 | 2.62 | 2.54 | 1,000 | 1,000 | 0 | |
04/01/2008 |
2.62
|
3,570 | 2.64 | 2.64 | 2.62 | 0 | 0 | 0 | |
03/01/2008 |
2.64
|
5,610 | 2.67 | 2.67 | 2.64 | 0 | 0 | 0 | |
02/01/2008 |
2.67
|
3,810 | 2.72 | 2.72 | 2.67 | 0 | 0 | 0 | |
28/12/2007 |
2.72
|
3,850 | 2.67 | 2.72 | 2.67 | 1,000 | 0 | 0 | |
27/12/2007 |
2.67
|
2,520 | 2.67 | 2.77 | 2.67 | 0 | 0 | 0 | |
26/12/2007 |
2.67
|
4,700 | 2.69 | 2.69 | 2.67 | 0 | 0 | 0 | |
25/12/2007 |
2.69
|
210 | 2.67 | 2.69 | 2.69 | 0 | 0 | 0 | |
24/12/2007 |
2.67
|
4,800 | 2.77 | 2.77 | 2.67 | 0 | 0 | 0 | |
21/12/2007 |
2.77
|
2,320 | 2.67 | 2.77 | 2.77 | 0 | 0 | 0 | |
20/12/2007 |
2.67
|
8,540 | 2.75 | 2.75 | 2.67 | 0 | 0 | 0 | |
19/12/2007 |
2.75
|
17,880 | 2.62 | 2.75 | 2.62 | 1,020 | 0 | 0 | |
18/12/2007 |
2.62
|
22,740 | 2.62 | 2.62 | 2.51 | 0 | 1,600 | 0 | |
17/12/2007 |
2.62
|
16,320 | 2.69 | 2.72 | 2.62 | 0 | 1,100 | 0 | |
14/12/2007 |
2.69
|
12,050 | 2.75 | 2.75 | 2.69 | 90 | 0 | 0 | |
13/12/2007 |
2.75
|
5,340 | 2.80 | 2.80 | 2.75 | 200 | 0 | 0 | |
12/12/2007 |
2.80
|
4,540 | 2.77 | 2.87 | 2.72 | 0 | 0 | 0 | |
11/12/2007 |
2.77
|
6,630 | 2.87 | 2.87 | 2.77 | 0 | 0 | 0 | |
10/12/2007 |
2.87
|
1,670 | 2.85 | 2.87 | 2.87 | 0 | 0 | 0 | |
07/12/2007 |
2.85
|
1,910 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
06/12/2007 |
2.85
|
4,790 | 2.85 | 2.87 | 2.85 | 0 | 0 | 0 | |
05/12/2007 |
2.85
|
6,200 | 2.87 | 2.87 | 2.85 | 0 | 0 | 0 | |
04/12/2007 |
2.87
|
8,630 | 2.90 | 2.92 | 2.87 | 0 | 0 | 0 | |
03/12/2007 |
2.90
|
12,240 | 2.92 | 2.92 | 2.90 | 0 | 0 | 0 | |
30/11/2007 |
2.92
|
9,330 | 2.92 | 2.92 | 2.82 | 0 | 0 | 0 | |
29/11/2007 |
2.92
|
9,150 | 2.90 | 2.95 | 2.92 | 0 | 0 | 0 | |
28/11/2007 |
2.90
|
3,210 | 2.90 | 2.92 | 2.90 | 0 | 0 | 0 | |
27/11/2007 |
2.90
|
11,970 | 2.92 | 2.92 | 2.87 | 0 | 0 | 0 | |
26/11/2007 |
2.92
|
10,040 | 2.87 | 2.92 | 2.87 | 0 | 0 | 0 | |
23/11/2007 |
2.87
|
10,330 | 2.82 | 2.87 | 2.82 | 0 | 0 | 0 | |
22/11/2007 |
2.82
|
15,610 | 2.77 | 2.82 | 2.80 | 0 | 0 | 0 | |
21/11/2007 |
2.77
|
12,250 | 2.77 | 2.77 | 2.72 | 0 | 0 | 0 | |
20/11/2007 |
2.77
|
15,970 | 2.77 | 2.80 | 2.75 | 0 | 3,070 | 0 | |
19/11/2007 |
2.77
|
13,010 | 2.75 | 2.77 | 2.75 | 0 | 0 | 0 | |
16/11/2007 |
2.75
|
14,750 | 2.80 | 2.80 | 2.75 | 1,000 | 10,000 | 0 |