Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.50 | -2.15% | 353,863 | 32,250 | 0.7 |
22.60
23.30
22.80
|
2 tháng
(2024-09-23) |
-0.90 | -3.80% | 705,983 | 35,974 | 0.8 |
22.60
24.10
22.80
|
3 tháng
(2024-08-26) |
-2.19 | -8.77% | 1,009,353 | 31,849 | 0.7 |
22.60
24.99
22.80
|
6 tháng
(2024-05-27) |
-1.71 | -6.98% | 2,364,905 | 22,129 | 0.5 |
22.60
25.67
22.80
|
12 tháng
(2023-11-28) |
0.50 | 2.24% | 4,204,941 | -18,220 | -0.4 |
21.34
25.67
22.80
|
24 tháng
(2022-12-05) |
4.65 | 25.61% | 11,622,755 | 969,767 | 25.8 |
15.63
26.04
22.80
|
36 tháng
(2021-12-08) |
-1.43 | -5.90% | 24,931,626 | 1,103,683 | 29.6 |
15.63
27.42
22.80
|
60 tháng
(2019-12-19) |
12.33 | 117.70% | 51,607,600 | -1,583,791 | -49.5 |
10.18
34.27
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/06/2008 |
3.73
|
3,100 | 3.73 | 3.87 | 3.60 | 0 | 2,000 | 0 | |
25/06/2008 |
3.73
|
2,000 | 3.58 | 3.73 | 3.73 | 0 | 0 | 0 | |
24/06/2008 |
3.58
|
3,900 | 3.45 | 3.58 | 3.58 | 0 | 0 | 0 | |
23/06/2008 |
3.45
|
1,300 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
20/06/2008 |
3.45
|
2,400 | 3.24 | 3.45 | 3.23 | 700 | 0 | 0 | |
19/06/2008 |
3.24
|
1,800 | 3.26 | 3.50 | 3.24 | 900 | 0 | 0 | |
18/06/2008 |
3.26
|
4,500 | 3.32 | 3.41 | 3.26 | 1,000 | 2,800 | 0 | |
17/06/2008 |
3.32
|
200 | 3.23 | 3.32 | 3.32 | 0 | 0 | 0 | |
16/06/2008 |
3.23
|
6,400 | 3.14 | 3.23 | 3.23 | 5,200 | 5,000 | 0 | |
13/06/2008 |
3.14
|
2,100 | 3.14 | 3.14 | 3.14 | 2,000 | 2,000 | 0 | |
12/06/2008 |
3.14
|
2,200 | 3.09 | 3.14 | 2.98 | 1,000 | 0 | 0 | |
11/06/2008 |
3.09
|
5,400 | 3.01 | 3.09 | 3.01 | 0 | 0 | 0 | |
10/06/2008 |
3.01
|
200 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 | |
09/06/2008 |
3.10
|
200 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 | |
06/06/2008 |
3.19
|
2,300 | 3.28 | 3.28 | 3.19 | 0 | 0 | 0 | |
05/06/2008 |
3.28
|
1,800 | 3.32 | 3.32 | 3.28 | 1,600 | 0 | 0 | |
04/06/2008 |
3.32
|
1,500 | 3.41 | 3.50 | 3.32 | 0 | 0 | 0 | |
03/06/2008 |
3.41
|
100 | 3.52 | 3.52 | 3.41 | 0 | 0 | 0 | |
02/06/2008 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
30/05/2008 |
3.52
|
100 | 3.49 | 3.52 | 3.52 | 0 | 0 | 0 | |
29/05/2008 |
3.49
|
100 | 3.60 | 3.60 | 3.49 | 0 | 0 | 0 | |
28/05/2008 |
3.60
|
100 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 | |
27/05/2008 |
3.69
|
1,400 | 3.79 | 3.90 | 3.69 | 0 | 0 | 0 | |
26/05/2008 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
23/05/2008 |
3.79
|
200 | 3.90 | 3.90 | 3.79 | 200 | 0 | 0 | |
22/05/2008 |
3.90
|
300 | 4.12 | 4.12 | 3.90 | 200 | 0 | 0 | |
21/05/2008 |
4.12
|
4,100 | 4.14 | 4.17 | 4.00 | 800 | 3,100 | 0 | |
20/05/2008 |
4.14
|
600 | 4.18 | 4.18 | 4.10 | 0 | 0 | 0 | |
19/05/2008 |
4.18
|
4,300 | 4.09 | 4.18 | 3.96 | 0 | 0 | 0 | |
16/05/2008: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
16/05/2008 |
4.09
|
1,500 | 4.20 | 4.20 | 4.08 | 200 | 1,000 | 0 | |
15/05/2008 |
4.20
|
2,000 | 4.32 | 4.32 | 4.20 | 0 | 2,000 | 0 | |
14/05/2008 |
4.32
|
1,000 | 4.45 | 4.45 | 4.32 | 0 | 700 | 0 | |
13/05/2008 |
4.45
|
15,000 | 4.63 | 4.63 | 4.45 | 15,000 | 0 | 0 | |
12/05/2008 |
4.63
|
11,400 | 4.62 | 4.76 | 4.52 | 11,000 | 2,000 | 0 | |
09/05/2008 |
4.62
|
6,000 | 4.70 | 4.70 | 4.62 | 6,000 | 0 | 0 | |
08/05/2008 |
4.70
|
5,200 | 4.67 | 4.70 | 4.67 | 5,000 | 0 | 0 | |
07/05/2008 |
4.67
|
19,900 | 4.68 | 4.70 | 4.54 | 9,500 | 10,000 | 0 | |
06/05/2008 |
4.68
|
35,100 | 4.57 | 4.71 | 4.63 | 14,200 | 20,000 | 0 | |
05/05/2008 |
4.57
|
800 | 4.74 | 4.76 | 4.57 | 0 | 0 | 0 | |
29/04/2008 |
4.74
|
10,000 | 4.70 | 4.74 | 4.63 | 10,000 | 0 | 0 | |
28/04/2008 |
4.70
|
12,500 | 4.57 | 4.70 | 4.50 | 10,200 | 0 | 0 | |
25/04/2008 |
4.57
|
8,000 | 4.63 | 4.63 | 4.52 | 7,700 | 0 | 0 | |
24/04/2008 |
4.63
|
12,000 | 4.52 | 4.70 | 4.57 | 9,600 | 0 | 0 | |
23/04/2008 |
4.52
|
28,500 | 4.65 | 4.77 | 4.52 | 23,800 | 5,000 | 0 | |
22/04/2008 |
4.65
|
4,500 | 4.52 | 4.65 | 4.65 | 0 | 200 | 0 | |
21/04/2008 |
4.52
|
500 | 4.39 | 4.52 | 4.52 | 0 | 0 | 0 | |
18/04/2008 |
4.39
|
8,000 | 4.27 | 4.39 | 4.39 | 3,000 | 0 | 0 | |
17/04/2008 |
4.27
|
4,300 | 4.16 | 4.27 | 4.27 | 0 | 0 | 0 | |
16/04/2008 |
4.16
|
1,500 | 4.11 | 4.16 | 4.16 | 500 | 0 | 0 | |
11/04/2008 |
4.11
|
10,900 | 3.99 | 4.11 | 3.99 | 8,200 | 0 | 0 | |
10/04/2008 |
3.99
|
17,000 | 3.87 | 3.99 | 3.93 | 12,000 | 0 | 0 | |
09/04/2008 |
3.87
|
11,500 | 3.77 | 3.87 | 3.87 | 6,500 | 0 | 0 | |
08/04/2008 |
3.77
|
44,800 | 3.77 | 3.87 | 3.67 | 41,300 | 0 | 0 | |
07/04/2008 |
3.77
|
400 | 3.67 | 3.77 | 3.77 | 0 | 0 | 0 | |
04/04/2008 |
3.67
|
100 | 3.60 | 3.67 | 3.67 | 0 | 0 | 0 | |
03/04/2008 |
3.60
|
100 | 3.54 | 3.60 | 3.60 | 0 | 0 | 0 | |
02/04/2008 |
3.54
|
100 | 3.47 | 3.54 | 3.54 | 0 | 0 | 0 | |
01/04/2008 |
3.47
|
100 | 3.41 | 3.47 | 3.47 | 0 | 0 | 0 | |
31/03/2008 |
3.41
|
100 | 3.35 | 3.41 | 3.41 | 0 | 0 | 0 | |
28/03/2008 |
3.35
|
7,400 | 3.28 | 3.35 | 3.35 | 0 | 6,700 | 0 | |
27/03/2008 |
3.28
|
10,000 | 3.22 | 3.28 | 3.28 | 1,000 | 10,000 | 0 | |
26/03/2008 |
3.22
|
36,500 | 3.20 | 3.23 | 3.20 | 3,100 | 35,000 | 0 | |
25/03/2008 |
3.20
|
4,600 | 3.51 | 3.51 | 3.20 | 0 | 3,000 | 0 | |
24/03/2008 |
3.51
|
2,600 | 3.86 | 3.86 | 3.51 | 0 | 0 | 0 | |
21/03/2008 |
3.86
|
4,800 | 4.07 | 4.12 | 3.81 | 0 | 4,000 | 0 | |
20/03/2008 |
4.07
|
5,800 | 4.20 | 4.31 | 4.05 | 0 | 5,000 | 0 | |
19/03/2008 |
4.20
|
3,200 | 4.32 | 4.74 | 4.20 | 0 | 1,900 | 0 | |
18/03/2008 |
4.32
|
6,300 | 4.72 | 4.72 | 4.32 | 3,100 | 2,800 | 0 | |
17/03/2008 |
4.72
|
4,400 | 5.41 | 5.41 | 4.72 | 0 | 1,000 | 0 | |
14/03/2008 |
5.41
|
3,700 | 5.34 | 5.41 | 5.08 | 0 | 0 | 0 | |
13/03/2008 |
5.34
|
2,500 | 5.15 | 5.41 | 5.21 | 1,000 | 0 | 0 | |
12/03/2008 |
5.15
|
2,900 | 5.15 | 5.53 | 5.15 | 1,000 | 0 | 0 | |
11/03/2008 |
5.15
|
3,200 | 5.68 | 6.02 | 4.99 | 0 | 0 | 0 | |
10/03/2008 |
5.68
|
8,700 | 5.17 | 5.69 | 5.17 | 0 | 0 | 0 | |
07/03/2008 |
5.17
|
3,100 | 4.71 | 5.17 | 5.17 | 0 | 0 | 0 | |
06/03/2008 |
4.71
|
200 | 4.31 | 4.71 | 4.71 | 0 | 0 | 0 | |
05/03/2008 |
4.31
|
2,000 | 4.65 | 4.65 | 4.25 | 0 | 0 | 0 | |
04/03/2008 |
4.65
|
7,900 | 5.02 | 5.02 | 4.65 | 0 | 0 | 0 | |
03/03/2008 |
5.02
|
700 | 5.16 | 5.78 | 5.02 | 0 | 0 | 0 | |
29/02/2008 |
5.16
|
1,000 | 5.29 | 5.41 | 5.15 | 0 | 0 | 0 | |
28/02/2008 |
5.29
|
2,100 | 5.53 | 5.53 | 5.28 | 0 | 1,000 | 0 | |
27/02/2008 |
5.53
|
2,300 | 5.35 | 5.53 | 5.28 | 0 | 1,000 | 0 | |
26/02/2008 |
5.35
|
6,600 | 5.87 | 6.43 | 5.35 | 0 | 0 | 0 | |
25/02/2008 |
5.87
|
2,800 | 6.24 | 6.24 | 5.79 | 0 | 0 | 0 | |
22/02/2008 |
6.24
|
2,400 | 5.79 | 6.37 | 5.21 | 0 | 0 | 0 | |
21/02/2008 |
5.79
|
10,400 | 6.43 | 6.43 | 5.79 | 100 | 0 | 0 | |
20/02/2008 |
6.43
|
1,500 | 6.95 | 6.95 | 6.43 | 0 | 0 | 0 | |
19/02/2008 |
6.95
|
600 | 6.82 | 7.08 | 6.92 | 100 | 0 | 0 | |
18/02/2008 |
6.82
|
1,100 | 7.46 | 7.72 | 6.82 | 0 | 0 | 0 | |
15/02/2008 |
7.46
|
400 | 7.59 | 7.59 | 7.46 | 0 | 0 | 0 | |
14/02/2008 |
7.59
|
700 | 7.59 | 7.59 | 7.58 | 300 | 100 | 0 | |
13/02/2008 |
7.59
|
100 | 7.61 | 7.61 | 7.59 | 0 | 0 | 0 | |
12/02/2008 |
7.61
|
100 | 7.35 | 7.61 | 7.61 | 100 | 0 | 0 | |
01/02/2008 |
7.35
|
3,900 | 7.72 | 7.72 | 7.34 | 0 | 0 | 0 | |
31/01/2008 |
7.72
|
800 | 7.91 | 7.95 | 7.21 | 0 | 0 | 0 | |
30/01/2008 |
7.91
|
4,700 | 7.34 | 8.11 | 6.95 | 0 | 0 | 0 | |
29/01/2008 |
7.34
|
1,600 | 7.08 | 7.59 | 7.34 | 0 | 0 | 0 | |
28/01/2008 |
7.08
|
300 | 6.82 | 7.08 | 6.82 | 0 | 0 | 0 | |
25/01/2008 |
6.82
|
1,900 | 6.89 | 7.45 | 6.50 | 0 | 0 | 0 | |
24/01/2008 |
6.89
|
1,200 | 6.95 | 7.45 | 6.89 | 0 | 0 | 0 |