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) |
0.20 | 2.22% | 3,752,600 | -8,200 | -0.1 |
8.40
9.50
9.20
|
2 tháng
(2024-07-22) |
-0.90 | -8.91% | 9,944,900 | 11,700 | 0.1 |
8.10
10.10
9.20
|
3 tháng
(2024-06-20) |
-2.70 | -22.69% | 16,160,600 | 12,100 | 0.1 |
8.10
12.20
9.20
|
6 tháng
(2024-03-22) |
-4.30 | -31.85% | 69,814,000 | -52,900 | -0.8 |
8.10
15.10
9.20
|
12 tháng
(2023-09-25) |
-10.43 | -53.13% | 136,565,900 | 22,800 | 0.1 |
8.10
21.34
9.20
|
24 tháng
(2022-09-29) |
1.06 | 12.98% | 197,420,124 | 20,708 | -0.1 |
3.86
28.71
9.20
|
36 tháng
(2021-10-04) |
-3.95 | -30.03% | 270,752,034 | 15,608 | -0.4 |
3.86
28.71
9.20
|
60 tháng
(2019-10-15) |
5.33 | 137.55% | 286,875,369 | 20,258 | -0.3 |
2.58
28.71
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
3.75
|
11,700 | 3.90 | 3.90 | 3.69 | 0 | 0 | 0 | |
17/04/2008 |
3.90
|
15,100 | 3.83 | 3.92 | 3.73 | 0 | 0 | 0 | |
16/04/2008 |
3.83
|
200 | 3.92 | 3.92 | 3.83 | 0 | 0 | 0 | |
11/04/2008 |
3.92
|
300 | 4.04 | 4.04 | 3.92 | 0 | 0 | 0 | |
10/04/2008 |
4.04
|
4,900 | 4.16 | 4.16 | 4.04 | 0 | 0 | 0 | |
09/04/2008 |
4.16
|
4,700 | 4.30 | 4.30 | 4.16 | 0 | 0 | 0 | |
08/04/2008 |
4.30
|
34,800 | 4.30 | 4.42 | 4.18 | 0 | 0 | 0 | |
07/04/2008 |
4.30
|
100 | 4.18 | 4.30 | 4.30 | 0 | 0 | 0 | |
04/04/2008 |
4.18
|
1,500 | 4.10 | 4.18 | 4.18 | 0 | 0 | 0 | |
03/04/2008 |
4.10
|
300 | 4.02 | 4.10 | 4.10 | 0 | 0 | 0 | |
02/04/2008 |
4.02
|
100 | 3.94 | 4.02 | 4.02 | 0 | 0 | 0 | |
01/04/2008 |
3.94
|
500 | 3.88 | 3.94 | 3.94 | 0 | 0 | 0 | |
31/03/2008 |
3.88
|
1,600 | 3.83 | 3.88 | 3.88 | 0 | 0 | 0 | |
28/03/2008 |
3.83
|
500 | 3.79 | 3.83 | 3.83 | 0 | 0 | 0 | |
27/03/2008 |
3.79
|
1,400 | 3.75 | 3.79 | 3.75 | 0 | 0 | 0 | |
26/03/2008 |
3.75
|
15,000 | 3.57 | 3.88 | 3.65 | 0 | 0 | 0 | |
25/03/2008 |
3.57
|
10,300 | 3.94 | 3.94 | 3.57 | 0 | 0 | 0 | |
24/03/2008 |
3.94
|
8,000 | 4.34 | 4.38 | 3.94 | 0 | 0 | 0 | |
21/03/2008 |
4.34
|
12,000 | 4.73 | 4.93 | 4.28 | 0 | 0 | 0 | |
20/03/2008: Cổ tức tiền mặt tỉ lệ: 10.7% | |||||||||
20/03/2008 |
4.73
|
12,200 | 4.58 | 4.99 | 4.63 | 100 | 0 | 0 | |
19/03/2008 |
4.58
|
20,200 | 4.47 | 4.71 | 4.07 | 0 | 0 | 0 | |
18/03/2008 |
4.47
|
34,900 | 4.90 | 4.90 | 4.47 | 0 | 0 | 0 | |
17/03/2008 |
4.90
|
17,500 | 5.41 | 5.41 | 4.86 | 0 | 0 | 0 | |
14/03/2008 |
5.41
|
10,800 | 5.56 | 5.56 | 5.30 | 0 | 0 | 0 | |
13/03/2008 |
5.56
|
8,900 | 5.47 | 5.69 | 5.28 | 0 | 0 | 0 | |
12/03/2008 |
5.47
|
11,200 | 5.18 | 5.66 | 5.28 | 0 | 0 | 0 | |
11/03/2008 |
5.18
|
15,400 | 5.64 | 5.64 | 5.17 | 0 | 0 | 0 | |
10/03/2008 |
5.64
|
49,700 | 5.26 | 5.77 | 5.28 | 0 | 0 | 0 | |
07/03/2008 |
5.26
|
4,200 | 4.79 | 5.26 | 5.26 | 0 | 0 | 0 | |
06/03/2008 |
4.79
|
800 | 4.51 | 4.79 | 4.79 | 0 | 0 | 0 | |
05/03/2008 |
4.51
|
20,700 | 4.75 | 4.75 | 4.28 | 0 | 0 | 0 | |
04/03/2008 |
4.75
|
37,200 | 5.28 | 5.28 | 4.75 | 200 | 0 | 0 | |
03/03/2008 |
5.28
|
33,000 | 5.84 | 5.84 | 5.28 | 0 | 0 | 0 | |
29/02/2008 |
5.84
|
13,400 | 6.32 | 6.32 | 5.83 | 100 | 0 | 0 | |
28/02/2008 |
6.32
|
11,600 | 6.15 | 6.41 | 6.22 | 200 | 0 | 0 | |
27/02/2008 |
6.15
|
12,200 | 6.13 | 6.79 | 6.03 | 0 | 0 | 0 | |
26/02/2008 |
6.13
|
13,400 | 6.69 | 7.26 | 6.11 | 0 | 0 | 0 | |
25/02/2008 |
6.69
|
18,900 | 6.43 | 6.69 | 6.09 | 0 | 0 | 0 | |
22/02/2008 |
6.43
|
21,400 | 6.43 | 6.62 | 5.81 | 200 | 0 | 0 | |
21/02/2008 |
6.43
|
35,300 | 7.07 | 7.07 | 6.43 | 0 | 0 | 0 | |
20/02/2008 |
7.07
|
25,000 | 7.35 | 7.35 | 6.98 | 0 | 0 | 0 | |
19/02/2008 |
7.35
|
24,000 | 7.54 | 7.63 | 6.98 | 100 | 0 | 0 | |
18/02/2008 |
7.54
|
22,900 | 7.92 | 7.92 | 7.09 | 0 | 0 | 0 | |
15/02/2008 |
7.92
|
14,200 | 7.92 | 8.01 | 7.75 | 0 | 0 | 0 | |
14/02/2008 |
7.92
|
24,200 | 7.84 | 8.14 | 7.82 | 0 | 0 | 0 | |
13/02/2008 |
7.84
|
26,400 | 8.11 | 8.11 | 7.82 | 0 | 0 | 0 | |
12/02/2008 |
8.11
|
17,800 | 8.67 | 9.39 | 7.92 | 0 | 0 | 0 | |
01/02/2008 |
8.67
|
51,300 | 8.48 | 9.05 | 8.29 | 0 | 0 | 0 | |
31/01/2008 |
8.48
|
30,100 | 8.33 | 9.12 | 7.92 | 0 | 0 | 0 | |
30/01/2008 |
8.33
|
43,200 | 7.73 | 8.33 | 8.11 | 100 | 0 | 0 | |
29/01/2008 |
7.73
|
45,200 | 7.20 | 7.90 | 7.35 | 0 | 0 | 0 | |
28/01/2008 |
7.20
|
18,600 | 7.60 | 7.79 | 7.16 | 0 | 0 | 0 | |
25/01/2008 |
7.60
|
32,400 | 7.82 | 8.01 | 7.54 | 0 | 0 | 0 | |
24/01/2008 |
7.82
|
25,600 | 7.92 | 8.48 | 7.69 | 0 | 0 | 0 | |
23/01/2008 |
7.92
|
44,500 | 8.28 | 8.28 | 7.54 | 0 | 0 | 0 | |
22/01/2008 |
8.28
|
27,700 | 8.58 | 8.58 | 8.03 | 0 | 0 | 0 | |
21/01/2008 |
8.58
|
19,800 | 8.77 | 8.77 | 8.39 | 0 | 0 | 0 | |
18/01/2008 |
8.77
|
47,800 | 8.77 | 9.05 | 8.29 | 0 | 0 | 0 | |
17/01/2008 |
8.77
|
35,100 | 8.62 | 9.39 | 8.39 | 0 | 0 | 0 | |
16/01/2008 |
8.62
|
24,400 | 7.82 | 8.62 | 8.26 | 0 | 0 | 0 | |
15/01/2008 |
7.82
|
37,400 | 8.58 | 8.58 | 7.80 | 0 | 0 | 0 | |
14/01/2008 |
8.58
|
35,000 | 9.05 | 9.05 | 8.48 | 0 | 0 | 0 | |
11/01/2008 |
9.05
|
55,300 | 9.41 | 9.61 | 9.05 | 100 | 0 | 0 | |
10/01/2008 |
9.41
|
31,800 | 9.39 | 9.43 | 8.69 | 0 | 0 | 0 | |
09/01/2008 |
9.39
|
26,500 | 9.43 | 9.43 | 9.05 | 0 | 0 | 0 | |
08/01/2008 |
9.43
|
57,400 | 9.11 | 9.78 | 9.05 | 0 | 0 | 0 | |
07/01/2008 |
9.11
|
89,700 | 9.99 | 10.18 | 8.86 | 0 | 0 | 0 | |
04/01/2008 |
9.99
|
97,600 | 10.27 | 10.56 | 9.71 | 0 | 0 | 0 | |
03/01/2008 |
10.27
|
144,300 | 10.71 | 11.69 | 9.99 | 0 | 0 | 0 | |
02/01/2008 |
10.71
|
95,400 | 10.37 | 10.71 | 10.18 | 0 | 0 | 0 | |
28/12/2007 |
10.37
|
318,800 | 10.37 | 10.75 | 7.92 | 0 | 0 | 0 |