Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.20 | -0.68% | 9,254,600 | 265,298 | 7.6 |
28.70
29.80
29
|
2 tháng
(2024-07-22) |
1.10 | 3.94% | 17,742,900 | 265,298 | 7.6 |
27.20
29.80
29
|
3 tháng
(2024-06-24) |
3.55 | 13.96% | 26,854,100 | 265,298 | 7.6 |
25.45
29.80
29
|
6 tháng
(2024-03-25) |
2.57 | 9.73% | 63,430,600 | 264,698 | 7.6 |
25.09
29.80
29
|
12 tháng
(2023-09-26) |
7.57 | 35.33% | 131,245,500 | 264,698 | 7.6 |
21.07
29.80
29
|
24 tháng
(2022-10-03) |
-3.53 | -10.85% | 225,378,607 | 264,696 | 7.6 |
20.12
32.78
29
|
36 tháng
(2021-10-06) |
12.77 | 78.68% | 289,894,779 | 263,250 | 7.6 |
16.23
39.99
29
|
60 tháng
(2019-10-17) |
20.02 | 223.04% | 378,396,104 | 225,620 | 7.3 |
8.57
39.99
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/04/2008 |
2.26
|
4,100 | 2.21 | 2.26 | 2.19 | 0 | 0 | 0 | |
18/04/2008 |
2.21
|
3,600 | 2.36 | 2.36 | 2.21 | 0 | 0 | 0 | |
17/04/2008 |
2.36
|
19,300 | 2.30 | 2.37 | 2.24 | 2,000 | 0 | 0 | |
16/04/2008 |
2.30
|
700 | 2.37 | 2.37 | 2.30 | 0 | 0 | 0 | |
11/04/2008 |
2.37
|
600 | 2.44 | 2.44 | 2.37 | 0 | 0 | 0 | |
10/04/2008 |
2.44
|
0 | 2.39 | 2.44 | 2.44 | 0 | 0 | 0 | |
09/04/2008 |
2.39
|
4,200 | 2.42 | 2.51 | 2.39 | 0 | 0 | 0 | |
08/04/2008 |
2.42
|
18,700 | 2.37 | 2.44 | 2.42 | 0 | 0 | 0 | |
07/04/2008 |
2.37
|
100 | 2.31 | 2.37 | 2.37 | 0 | 0 | 0 | |
04/04/2008 |
2.31
|
100 | 2.26 | 2.31 | 2.31 | 0 | 0 | 0 | |
03/04/2008 |
2.26
|
100 | 2.22 | 2.26 | 2.26 | 0 | 0 | 0 | |
02/04/2008 |
2.22
|
100 | 2.19 | 2.22 | 2.22 | 0 | 0 | 0 | |
01/04/2008 |
2.19
|
200 | 2.15 | 2.19 | 2.19 | 0 | 0 | 0 | |
31/03/2008 |
2.15
|
2,200 | 2.11 | 2.15 | 2.15 | 0 | 0 | 0 | |
28/03/2008 |
2.11
|
100 | 2.09 | 2.11 | 2.11 | 0 | 0 | 0 | |
27/03/2008 |
2.09
|
2,800 | 2.08 | 2.09 | 2.06 | 0 | 0 | 0 | |
26/03/2008 |
2.08
|
39,500 | 1.93 | 2.10 | 1.93 | 0 | 0 | 0 | |
25/03/2008 |
1.93
|
24,700 | 2.14 | 2.14 | 1.92 | 0 | 0 | 0 | |
24/03/2008 |
2.14
|
16,300 | 2.35 | 2.35 | 2.11 | 0 | 0 | 0 | |
21/03/2008 |
2.35
|
9,400 | 2.47 | 2.50 | 2.32 | 0 | 0 | 0 | |
20/03/2008 |
2.47
|
2,600 | 2.39 | 2.51 | 2.46 | 0 | 0 | 0 | |
19/03/2008 |
2.39
|
10,100 | 2.27 | 2.51 | 2.32 | 0 | 0 | 0 | |
18/03/2008 |
2.27
|
20,500 | 2.48 | 2.48 | 2.26 | 0 | 0 | 0 | |
17/03/2008 |
2.48
|
14,300 | 2.73 | 2.73 | 2.46 | 0 | 0 | 0 | |
14/03/2008 |
2.73
|
6,500 | 2.77 | 2.80 | 2.68 | 0 | 0 | 0 | |
13/03/2008: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
13/03/2008 |
2.77
|
3,300 | 2.70 | 2.84 | 2.77 | 100 | 0 | 0 | |
12/03/2008 |
2.70
|
31,600 | 2.54 | 2.84 | 2.70 | 0 | 0 | 0 | |
11/03/2008 |
2.54
|
22,800 | 2.64 | 2.90 | 2.48 | 0 | 0 | 0 | |
10/03/2008 |
2.64
|
68,700 | 2.40 | 2.64 | 2.60 | 0 | 0 | 0 | |
07/03/2008 |
2.40
|
3,400 | 2.19 | 2.40 | 2.40 | 0 | 0 | 0 | |
06/03/2008 |
2.19
|
18,400 | 2.00 | 2.19 | 2.19 | 0 | 0 | 0 | |
05/03/2008 |
2.00
|
20,100 | 2.16 | 2.16 | 1.97 | 0 | 0 | 0 | |
04/03/2008 |
2.16
|
11,500 | 2.39 | 2.54 | 2.16 | 0 | 0 | 0 | |
03/03/2008 |
2.39
|
10,800 | 2.57 | 2.63 | 2.37 | 0 | 0 | 0 | |
29/02/2008 |
2.57
|
11,000 | 2.79 | 2.79 | 2.57 | 0 | 0 | 0 | |
28/02/2008 |
2.79
|
4,100 | 2.91 | 2.97 | 2.68 | 0 | 0 | 0 | |
27/02/2008 |
2.91
|
3,100 | 2.88 | 3.04 | 2.85 | 0 | 0 | 0 | |
26/02/2008 |
2.88
|
11,800 | 3.22 | 3.25 | 2.88 | 0 | 0 | 0 | |
25/02/2008 |
3.22
|
25,300 | 3.08 | 3.22 | 3.10 | 0 | 0 | 0 | |
22/02/2008 |
3.08
|
26,800 | 3.05 | 3.09 | 2.78 | 0 | 0 | 0 | |
21/02/2008 |
3.05
|
8,700 | 3.53 | 3.69 | 3.05 | 0 | 0 | 0 | |
20/02/2008 |
3.53
|
9,300 | 3.69 | 3.90 | 3.35 | 0 | 0 | 0 | |
19/02/2008 |
3.69
|
6,100 | 3.72 | 3.95 | 3.66 | 0 | 0 | 0 | |
18/02/2008 |
3.72
|
8,700 | 3.90 | 3.90 | 3.53 | 0 | 0 | 0 | |
15/02/2008 |
3.90
|
18,500 | 3.89 | 3.90 | 3.84 | 0 | 0 | 0 | |
14/02/2008 |
3.89
|
7,000 | 3.87 | 4.05 | 3.87 | 0 | 0 | 0 | |
13/02/2008 |
3.87
|
2,600 | 4.15 | 4.15 | 3.87 | 0 | 0 | 0 | |
12/02/2008 |
4.15
|
1,800 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 | |
01/02/2008 |
4.21
|
14,200 | 4.21 | 4.28 | 3.97 | 0 | 0 | 0 | |
31/01/2008 |
4.21
|
1,700 | 4.26 | 4.66 | 4.09 | 400 | 0 | 0 | |
30/01/2008 |
4.26
|
23,100 | 3.84 | 4.26 | 3.84 | 0 | 0 | 0 | |
29/01/2008 |
3.84
|
19,100 | 3.72 | 4.09 | 3.72 | 0 | 0 | 0 | |
28/01/2008 |
3.72
|
4,900 | 3.93 | 4.25 | 3.63 | 0 | 0 | 0 | |
25/01/2008 |
3.93
|
11,000 | 3.93 | 4.09 | 3.93 | 0 | 0 | 0 | |
24/01/2008 |
3.93
|
9,500 | 3.96 | 4.15 | 3.89 | 0 | 0 | 0 | |
23/01/2008 |
3.96
|
10,700 | 4.00 | 4.00 | 3.78 | 0 | 0 | 0 | |
22/01/2008 |
4.00
|
20,300 | 4.03 | 4.52 | 3.93 | 0 | 0 | 0 | |
21/01/2008 |
4.03
|
5,100 | 4.15 | 4.55 | 4.03 | 0 | 0 | 0 | |
18/01/2008 |
4.15
|
13,200 | 4.05 | 4.18 | 4.13 | 0 | 0 | 0 | |
17/01/2008 |
4.05
|
28,800 | 4.12 | 4.46 | 3.97 | 0 | 0 | 0 | |
16/01/2008 |
4.12
|
25,300 | 3.74 | 4.12 | 3.73 | 0 | 0 | 0 | |
15/01/2008 |
3.74
|
16,800 | 4.31 | 4.31 | 3.74 | 0 | 0 | 0 | |
14/01/2008 |
4.31
|
4,000 | 4.34 | 4.80 | 4.06 | 0 | 0 | 0 | |
11/01/2008 |
4.34
|
7,000 | 4.34 | 4.72 | 4.28 | 0 | 100 | 0 | |
10/01/2008 |
4.34
|
9,900 | 4.49 | 4.80 | 4.10 | 0 | 0 | 0 | |
09/01/2008 |
4.49
|
5,200 | 4.40 | 4.86 | 4.46 | 0 | 100 | 0 | |
08/01/2008 |
4.40
|
19,900 | 4.48 | 4.65 | 4.40 | 0 | 0 | 0 | |
07/01/2008 |
4.48
|
2,700 | 4.90 | 4.90 | 4.39 | 0 | 0 | 0 | |
04/01/2008 |
4.90
|
8,300 | 5.20 | 5.20 | 4.74 | 0 | 0 | 0 | |
03/01/2008 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
02/01/2008 |
5.20
|
5,900 | 5.38 | 5.38 | 5.08 | 0 | 0 | 0 | |
28/12/2007 |
5.38
|
2,400 | 5.36 | 5.39 | 5.33 | 0 | 0 | 0 | |
27/12/2007 |
5.36
|
9,600 | 5.45 | 5.45 | 5.33 | 0 | 0 | 0 | |
26/12/2007 |
5.45
|
23,100 | 5.33 | 5.45 | 5.27 | 0 | 0 | 0 | |
25/12/2007 |
5.33
|
16,900 | 5.42 | 5.45 | 5.31 | 0 | 0 | 0 | |
24/12/2007 |
5.42
|
11,000 | 5.64 | 5.82 | 5.33 | 0 | 0 | 0 | |
21/12/2007 |
5.64
|
8,800 | 5.37 | 5.76 | 5.45 | 0 | 0 | 0 | |
20/12/2007 |
5.37
|
13,000 | 5.74 | 5.74 | 5.08 | 0 | 0 | 0 | |
19/12/2007 |
5.74
|
32,200 | 5.22 | 5.74 | 4.71 | 0 | 0 | 0 | |
18/12/2007 |
5.22
|
19,900 | 5.77 | 5.77 | 5.22 | 0 | 0 | 0 | |
17/12/2007 |
5.77
|
12,500 | 6.51 | 6.51 | 5.77 | 0 | 0 | 0 | |
14/12/2007 |
6.51
|
36,800 | 7.19 | 7.19 | 6.27 | 500 | 0 | 0 | |
13/12/2007 |
7.19
|
71,500 | 7.19 | 9.29 | 6.26 | 0 | 0 | 0 |