Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.60 | -13.33% | 200 | 0 | 0 |
3.90
4.50
3.90
|
2 tháng
(2024-07-22) |
-0.90 | -18.75% | 1,800 | 0 | 0 |
3.90
5
3.90
|
3 tháng
(2024-06-20) |
-2.20 | -36.07% | 7,900 | 0 | 0 |
3.90
6.10
3.90
|
6 tháng
(2024-03-22) |
-0.60 | -13.33% | 33,001 | 0 | 0 |
3.90
6.30
3.90
|
12 tháng
(2023-09-25) |
0.40 | 11.43% | 45,624 | -600 | -0.0 |
2.30
6.30
3.90
|
24 tháng
(2022-09-29) |
-3.20 | -45.07% | 83,996 | -600 | -0.0 |
2.30
11.70
3.90
|
36 tháng
(2021-10-04) |
-7.10 | -64.55% | 238,380 | -800 | 0.0 |
2.30
14.40
3.90
|
60 tháng
(2019-10-15) |
-2.61 | -40.05% | 2,021,791 | -248,400 | -1.9 |
2.30
14.50
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
20.13
|
9,000 | 21.09 | 21.28 | 20.13 | 0 | 0 | 0 | |
17/04/2008 |
21.09
|
40,800 | 20.77 | 21.34 | 20.20 | 0 | 0 | 0 | |
16/04/2008 |
20.77
|
2,000 | 21.40 | 21.40 | 20.77 | 0 | 0 | 0 | |
11/04/2008 |
21.40
|
3,300 | 22.04 | 22.04 | 21.40 | 0 | 0 | 0 | |
10/04/2008 |
22.04
|
500 | 22.61 | 22.61 | 22.04 | 0 | 0 | 0 | |
09/04/2008 |
22.61
|
4,800 | 23.50 | 23.50 | 22.61 | 0 | 0 | 0 | |
08/04/2008 |
23.50
|
57,200 | 23.56 | 24.26 | 22.87 | 0 | 0 | 0 | |
07/04/2008 |
23.56
|
400 | 22.93 | 23.56 | 23.56 | 0 | 0 | 0 | |
04/04/2008 |
22.93
|
600 | 22.48 | 22.93 | 22.93 | 0 | 0 | 0 | |
03/04/2008 |
22.48
|
400 | 22.10 | 22.48 | 22.48 | 0 | 0 | 0 | |
02/04/2008 |
22.10
|
100 | 21.72 | 22.10 | 22.10 | 0 | 0 | 0 | |
01/04/2008 |
21.72
|
100 | 21.34 | 21.72 | 21.72 | 0 | 0 | 0 | |
31/03/2008 |
21.34
|
200 | 20.96 | 21.34 | 21.34 | 0 | 0 | 0 | |
28/03/2008 |
20.96
|
100 | 20.58 | 20.96 | 20.96 | 0 | 0 | 0 | |
27/03/2008 |
20.58
|
2,500 | 20.39 | 20.58 | 20.58 | 0 | 0 | 0 | |
26/03/2008 |
20.39
|
35,500 | 18.55 | 20.45 | 16.77 | 0 | 0 | 0 | |
25/03/2008 |
18.55
|
19,400 | 20.52 | 20.58 | 18.55 | 0 | 0 | 0 | |
24/03/2008 |
20.52
|
8,700 | 22.42 | 22.42 | 20.52 | 0 | 0 | 0 | |
21/03/2008 |
22.42
|
41,000 | 24.26 | 24.26 | 22.42 | 0 | 0 | 0 | |
20/03/2008 |
24.26
|
18,200 | 24.33 | 25.41 | 24.20 | 0 | 0 | 0 | |
19/03/2008 |
24.33
|
34,900 | 24.83 | 27.25 | 23.63 | 0 | 0 | 0 | |
18/03/2008 |
24.83
|
60,000 | 27.38 | 27.38 | 24.83 | 0 | 0 | 0 | |
17/03/2008 |
27.38
|
32,800 | 29.66 | 29.66 | 27.31 | 0 | 0 | 0 | |
14/03/2008 |
29.66
|
18,100 | 30.49 | 30.49 | 29.54 | 0 | 0 | 0 | |
13/03/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/03/2008 |
30.49
|
29,400 | 30.49 | 32.39 | 29.98 | 0 | 0 | 0 | |
12/03/2008 |
30.49
|
46,100 | 29.12 | 32.35 | 28.56 | 0 | 0 | 0 | |
11/03/2008 |
29.12
|
38,900 | 31.30 | 31.30 | 29.12 | 0 | 2,600 | 0 | |
10/03/2008 |
31.30
|
148,800 | 30.61 | 33.66 | 30.49 | 0 | 0 | 0 | |
07/03/2008 |
30.61
|
200 | 27.87 | 30.61 | 30.61 | 0 | 0 | 0 | |
06/03/2008 |
27.87
|
17,400 | 27.07 | 27.87 | 27.87 | 0 | 0 | 0 | |
05/03/2008 |
27.07
|
97,200 | 27.00 | 27.63 | 24.45 | 0 | 0 | 0 | |
04/03/2008 |
27.00
|
25,100 | 29.49 | 29.49 | 27.00 | 0 | 0 | 0 | |
03/03/2008 |
29.49
|
54,500 | 29.24 | 31.73 | 28.06 | 0 | 0 | 0 | |
29/02/2008 |
29.24
|
38,900 | 30.49 | 30.49 | 28.31 | 0 | 0 | 0 | |
28/02/2008 |
30.49
|
30,700 | 29.87 | 30.80 | 28.99 | 0 | 0 | 0 | |
27/02/2008 |
29.87
|
38,400 | 29.87 | 32.04 | 28.62 | 1,000 | 0 | 0 | |
26/02/2008 |
29.87
|
40,700 | 32.29 | 33.29 | 29.62 | 0 | 0 | 0 | |
25/02/2008 |
32.29
|
48,900 | 31.05 | 32.29 | 31.42 | 0 | 0 | 0 | |
22/02/2008 |
31.05
|
85,200 | 30.86 | 31.73 | 28.00 | 0 | 0 | 0 | |
21/02/2008 |
30.86
|
52,300 | 33.60 | 33.60 | 30.86 | 0 | 0 | 0 | |
20/02/2008 |
33.60
|
56,900 | 34.10 | 35.59 | 32.60 | 0 | 0 | 0 | |
19/02/2008 |
34.10
|
85,600 | 32.54 | 35.71 | 32.54 | 0 | 0 | 0 | |
18/02/2008 |
32.54
|
78,200 | 35.47 | 35.47 | 31.86 | 0 | 0 | 0 | |
15/02/2008 |
35.47
|
53,500 | 36.59 | 36.59 | 33.60 | 3,000 | 0 | 0 | |
14/02/2008 |
36.59
|
61,700 | 34.84 | 38.51 | 35.15 | 0 | 0 | 0 | |
13/02/2008 |
34.84
|
60,300 | 37.33 | 39.82 | 34.84 | 0 | 0 | 0 | |
12/02/2008 |
37.33
|
66,800 | 36.83 | 40.44 | 35.40 | 0 | 0 | 0 | |
01/02/2008 |
36.83
|
86,300 | 34.78 | 36.83 | 36.09 | 0 | 0 | 0 | |
31/01/2008 |
34.78
|
124,100 | 31.67 | 34.78 | 29.24 | 0 | 0 | 0 | |
30/01/2008 |
31.67
|
9,800 | 29.06 | 31.67 | 31.67 | 0 | 0 | 0 | |
29/01/2008 |
29.06
|
27,200 | 26.75 | 29.06 | 27.38 | 0 | 0 | 0 | |
28/01/2008 |
26.75
|
15,000 | 26.13 | 27.07 | 26.13 | 0 | 0 | 0 | |
25/01/2008 |
26.13
|
9,100 | 26.13 | 26.13 | 25.82 | 0 | 0 | 0 | |
24/01/2008 |
26.13
|
18,700 | 26.44 | 27.38 | 25.57 | 0 | 0 | 0 | |
23/01/2008 |
26.44
|
18,700 | 26.88 | 26.88 | 24.95 | 0 | 0 | 0 | |
22/01/2008 |
26.88
|
10,400 | 27.38 | 27.38 | 25.51 | 0 | 0 | 0 | |
21/01/2008 |
27.38
|
6,500 | 27.44 | 27.50 | 26.63 | 0 | 0 | 0 | |
18/01/2008 |
27.44
|
20,500 | 26.75 | 28.00 | 27.07 | 0 | 0 | 0 | |
17/01/2008 |
26.75
|
38,800 | 26.69 | 28.62 | 25.51 | 0 | 0 | 0 | |
16/01/2008 |
26.69
|
6,100 | 24.02 | 26.69 | 25.51 | 0 | 0 | 0 | |
15/01/2008 |
24.02
|
8,300 | 26.13 | 26.13 | 24.02 | 0 | 0 | 0 | |
14/01/2008 |
26.13
|
18,200 | 28.00 | 28.00 | 26.13 | 0 | 0 | 0 | |
11/01/2008 |
28.00
|
14,300 | 28.00 | 29.55 | 28.00 | 600 | 0 | 0 | |
10/01/2008 |
28.00
|
7,300 | 27.38 | 28.00 | 26.75 | 0 | 0 | 0 | |
09/01/2008 |
27.38
|
12,500 | 28.43 | 29.43 | 27.38 | 0 | 0 | 0 | |
08/01/2008 |
28.43
|
15,200 | 28.62 | 30.55 | 28.31 | 0 | 0 | 0 | |
07/01/2008 |
28.62
|
17,600 | 30.80 | 30.80 | 28.62 | 0 | 0 | 0 | |
04/01/2008 |
30.80
|
10,700 | 32.35 | 32.35 | 30.80 | 0 | 0 | 0 | |
03/01/2008 |
32.35
|
10,300 | 34.28 | 34.53 | 32.35 | 0 | 0 | 0 | |
02/01/2008 |
34.28
|
10,100 | 34.84 | 34.84 | 34.22 | 0 | 0 | 0 | |
28/12/2007 |
34.84
|
9,900 | 34.53 | 35.34 | 34.47 | 0 | 0 | 0 | |
27/12/2007 |
34.53
|
19,600 | 34.84 | 35.90 | 34.22 | 0 | 0 | 0 | |
26/12/2007 |
34.84
|
17,300 | 34.10 | 35.65 | 34.22 | 0 | 0 | 0 | |
25/12/2007 |
34.10
|
17,700 | 35.47 | 36.09 | 34.10 | 0 | 0 | 0 | |
24/12/2007 |
35.47
|
18,400 | 35.47 | 36.83 | 34.84 | 0 | 0 | 0 | |
21/12/2007 |
35.47
|
14,900 | 34.35 | 36.71 | 34.84 | 0 | 0 | 0 | |
20/12/2007 |
34.35
|
22,600 | 37.33 | 37.33 | 34.35 | 100 | 0 | 0 | |
19/12/2007 |
37.33
|
51,200 | 35.59 | 38.02 | 34.84 | 0 | 0 | 0 | |
18/12/2007 |
35.59
|
27,200 | 36.71 | 36.71 | 33.79 | 0 | 0 | 0 | |
17/12/2007 |
36.71
|
5,800 | 39.39 | 39.88 | 36.71 | 0 | 0 | 0 | |
14/12/2007 |
39.39
|
46,700 | 42.93 | 42.93 | 39.39 | 0 | 0 | 0 | |
13/12/2007 |
42.93
|
167,500 | 42.93 | 49.78 | 38.58 | 3,000 | 0 | 0 |