Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
0 | 0% | 0 | 0 | 0 |
4.10
4.10
4.10
|
2 tháng
(2025-06-02) |
0 | 0% | 0 | 0 | 0 |
4.10
4.10
4.10
|
3 tháng
(2025-05-05) |
0 | 0% | 0 | 0 | 0 |
4.10
4.10
4.10
|
6 tháng
(2025-02-03) |
0 | 0% | 0 | 0 | 0 |
4.10
4.10
4.10
|
12 tháng
(2024-08-05) |
0 | 0% | 0 | 0 | 0 |
4.10
4.10
4.10
|
24 tháng
(2023-08-10) |
-6.70 | -62.04% | 4,007,430 | 0 | 0 |
3.80
15
4.10
|
36 tháng
(2022-08-15) |
2.10 | 105% | 9,509,273 | -18,600 | -0.2 |
1.80
18.60
4.10
|
60 tháng
(2020-08-25) |
2.70 | 192.86% | 13,557,031 | -13,300 | -0.1 |
1.30
18.60
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/06/2008 |
5.63
|
2,000 | 5.48 | 5.63 | 5.63 | 0 | 0 | 0 | |
16/06/2008 |
5.48
|
5,400 | 5.32 | 5.48 | 5.48 | 0 | 0 | 0 | |
13/06/2008 |
5.32
|
1,700 | 5.17 | 5.32 | 5.32 | 0 | 0 | 0 | |
12/06/2008 |
5.17
|
1,500 | 5.14 | 5.17 | 5.17 | 0 | 0 | 0 | |
11/06/2008 |
5.14
|
2,900 | 5.17 | 5.17 | 4.89 | 0 | 0 | 0 | |
10/06/2008 |
5.17
|
33,200 | 5.04 | 5.17 | 4.92 | 0 | 0 | 0 | |
09/06/2008 |
5.04
|
5,200 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
06/06/2008 |
5.04
|
19,900 | 4.95 | 5.35 | 5.04 | 0 | 0 | 0 | |
05/06/2008 |
4.95
|
10,400 | 5.07 | 5.20 | 4.95 | 0 | 0 | 0 | |
04/06/2008 |
5.07
|
100 | 5.23 | 5.23 | 5.07 | 100 | 0 | 0 | |
03/06/2008 |
5.23
|
1,100 | 5.17 | 5.23 | 5.23 | 100 | 0 | 0 | |
02/06/2008 |
5.17
|
7,200 | 5.17 | 5.48 | 5.17 | 0 | 0 | 0 | |
30/05/2008 |
5.17
|
12,300 | 5.32 | 5.48 | 5.17 | 0 | 0 | 0 | |
29/05/2008 |
5.32
|
12,500 | 5.35 | 5.38 | 5.11 | 0 | 0 | 0 | |
28/05/2008 |
5.35
|
17,000 | 5.23 | 5.38 | 5.07 | 0 | 0 | 0 | |
27/05/2008 |
5.23
|
100 | 5.29 | 5.29 | 5.23 | 0 | 0 | 0 | |
26/05/2008 |
5.29
|
6,100 | 5.45 | 5.60 | 5.29 | 0 | 0 | 0 | |
23/05/2008 |
5.45
|
100 | 5.60 | 5.60 | 5.45 | 0 | 0 | 0 | |
22/05/2008 |
5.60
|
100 | 5.76 | 5.76 | 5.60 | 0 | 0 | 0 | |
21/05/2008 |
5.76
|
13,300 | 5.66 | 5.76 | 5.76 | 0 | 0 | 0 | |
20/05/2008 |
5.66
|
9,500 | 5.57 | 5.97 | 5.66 | 0 | 0 | 0 | |
19/05/2008 |
5.57
|
13,800 | 5.69 | 5.88 | 5.57 | 0 | 0 | 0 | |
16/05/2008 |
5.69
|
20,700 | 5.85 | 6.00 | 5.69 | 0 | 0 | 0 | |
15/05/2008 |
5.85
|
2,000 | 6.00 | 6.00 | 5.85 | 0 | 0 | 0 | |
14/05/2008 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
13/05/2008 |
6.00
|
2,000 | 6.16 | 6.16 | 6.00 | 0 | 0 | 0 | |
12/05/2008 |
6.16
|
100 | 6.34 | 6.34 | 6.16 | 0 | 0 | 0 | |
09/05/2008 |
6.34
|
1,200 | 6.53 | 6.53 | 6.34 | 0 | 0 | 0 | |
08/05/2008 |
6.53
|
100 | 6.71 | 6.71 | 6.53 | 0 | 0 | 0 | |
07/05/2008 |
6.71
|
100 | 6.90 | 6.90 | 6.71 | 0 | 0 | 0 | |
06/05/2008 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
05/05/2008 |
6.90
|
15,100 | 6.93 | 6.93 | 6.90 | 200 | 0 | 0 | |
29/04/2008 |
6.93
|
7,600 | 7.18 | 7.30 | 6.93 | 0 | 0 | 0 | |
28/04/2008 |
7.18
|
5,600 | 7.24 | 7.24 | 7.09 | 0 | 0 | 0 | |
25/04/2008 |
7.24
|
5,100 | 7.46 | 7.55 | 7.24 | 0 | 0 | 0 | |
24/04/2008 |
7.46
|
10,800 | 7.67 | 7.67 | 7.46 | 0 | 0 | 0 | |
23/04/2008: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
23/04/2008 |
7.67
|
1,200 | 7.89 | 7.89 | 7.67 | 0 | 0 | 0 | |
22/04/2008 |
7.89
|
8,400 | 7.89 | 8.04 | 7.66 | 200 | 0 | 0 | |
21/04/2008 |
7.89
|
16,700 | 7.83 | 8.04 | 7.63 | 500 | 0 | 0 | |
18/04/2008 |
7.83
|
27,600 | 7.75 | 7.83 | 7.63 | 0 | 0 | 0 | |
17/04/2008 |
7.75
|
13,600 | 7.57 | 7.77 | 7.37 | 0 | 0 | 0 | |
16/04/2008 |
7.57
|
900 | 7.80 | 7.80 | 7.57 | 0 | 0 | 0 | |
11/04/2008 |
7.80
|
4,800 | 8.04 | 8.04 | 7.80 | 0 | 0 | 0 | |
10/04/2008 |
8.04
|
300 | 8.09 | 8.09 | 8.04 | 0 | 0 | 0 | |
09/04/2008 |
8.09
|
9,700 | 8.35 | 8.56 | 8.09 | 0 | 0 | 0 | |
08/04/2008 |
8.35
|
21,600 | 8.21 | 8.44 | 8.01 | 0 | 0 | 0 | |
07/04/2008 |
8.21
|
300 | 7.98 | 8.21 | 8.21 | 0 | 0 | 0 | |
04/04/2008 |
7.98
|
100 | 7.83 | 7.98 | 7.98 | 0 | 0 | 0 | |
03/04/2008 |
7.83
|
100 | 7.69 | 7.83 | 7.83 | 0 | 0 | 0 | |
02/04/2008 |
7.69
|
100 | 7.54 | 7.69 | 7.69 | 0 | 0 | 0 | |
01/04/2008 |
7.54
|
500 | 7.40 | 7.54 | 7.54 | 0 | 0 | 0 | |
31/03/2008 |
7.40
|
1,100 | 7.25 | 7.40 | 7.40 | 0 | 0 | 0 | |
28/03/2008 |
7.25
|
300 | 7.14 | 7.25 | 7.25 | 0 | 0 | 0 | |
27/03/2008 |
7.14
|
4,300 | 7.11 | 7.14 | 7.14 | 0 | 0 | 0 | |
26/03/2008 |
7.11
|
19,100 | 6.85 | 7.48 | 6.21 | 300 | 0 | 0 | |
25/03/2008 |
6.85
|
8,500 | 7.60 | 7.60 | 6.85 | 0 | 0 | 0 | |
24/03/2008 |
7.60
|
14,000 | 8.41 | 8.41 | 7.60 | 0 | 0 | 0 | |
21/03/2008 |
8.41
|
13,200 | 9.14 | 9.14 | 8.27 | 0 | 0 | 0 | |
20/03/2008 |
9.14
|
8,000 | 8.99 | 10.30 | 8.67 | 0 | 0 | 0 | |
19/03/2008 |
8.99
|
12,100 | 8.82 | 10.15 | 8.70 | 0 | 0 | 0 | |
18/03/2008 |
8.82
|
32,100 | 9.69 | 10.73 | 8.82 | 0 | 0 | 0 | |
17/03/2008 |
9.69
|
11,300 | 10.73 | 10.73 | 9.69 | 100 | 0 | 0 | |
14/03/2008 |
10.73
|
5,800 | 11.02 | 11.02 | 10.59 | 0 | 0 | 0 | |
13/03/2008 |
11.02
|
11,500 | 10.62 | 11.02 | 10.73 | 100 | 0 | 0 | |
12/03/2008 |
10.62
|
11,000 | 10.10 | 11.17 | 10.44 | 0 | 0 | 0 | |
11/03/2008 |
10.10
|
23,600 | 11.26 | 12.27 | 10.10 | 0 | 0 | 0 | |
10/03/2008 |
11.26
|
63,000 | 10.24 | 11.26 | 9.57 | 0 | 0 | 0 | |
07/03/2008 |
10.24
|
1,300 | 9.31 | 10.24 | 10.24 | 0 | 0 | 0 | |
06/03/2008 |
9.31
|
400 | 9.28 | 9.31 | 9.28 | 0 | 0 | 0 | |
05/03/2008 |
9.28
|
40,400 | 9.14 | 9.86 | 8.24 | 0 | 0 | 0 | |
04/03/2008 |
9.14
|
12,900 | 10.04 | 10.04 | 9.14 | 0 | 0 | 0 | |
03/03/2008 |
10.04
|
20,400 | 11.28 | 11.28 | 10.04 | 0 | 0 | 0 | |
29/02/2008 |
11.28
|
13,200 | 11.89 | 11.89 | 10.88 | 0 | 0 | 0 | |
28/02/2008 |
11.89
|
13,500 | 12.04 | 12.27 | 11.46 | 0 | 0 | 0 | |
27/02/2008 |
12.04
|
14,900 | 12.59 | 13.05 | 11.55 | 0 | 0 | 0 | |
26/02/2008 |
12.59
|
14,900 | 14.07 | 15.08 | 12.59 | 0 | 0 | 0 | |
25/02/2008 |
14.07
|
15,200 | 13.05 | 14.07 | 13.05 | 0 | 0 | 0 | |
22/02/2008 |
13.05
|
35,200 | 13.75 | 14.21 | 12.47 | 0 | 0 | 0 | |
21/02/2008 |
13.75
|
19,800 | 15.06 | 15.06 | 13.75 | 0 | 0 | 0 | |
20/02/2008 |
15.06
|
9,500 | 16.19 | 16.54 | 14.94 | 0 | 0 | 0 | |
19/02/2008 |
16.19
|
11,000 | 16.10 | 16.83 | 15.08 | 0 | 700 | 0 | |
18/02/2008 |
16.10
|
14,500 | 17.12 | 17.12 | 15.72 | 0 | 100 | 0 | |
15/02/2008 |
17.12
|
15,200 | 17.70 | 17.70 | 16.85 | 0 | 0 | 0 | |
14/02/2008 |
17.70
|
11,900 | 17.46 | 18.71 | 17.64 | 0 | 0 | 0 | |
13/02/2008 |
17.46
|
13,900 | 18.57 | 18.57 | 17.41 | 300 | 0 | 0 | |
12/02/2008 |
18.57
|
15,600 | 19.15 | 19.73 | 17.29 | 0 | 0 | 0 | |
01/02/2008 |
19.15
|
29,500 | 18.86 | 19.73 | 18.71 | 0 | 0 | 0 | |
31/01/2008 |
18.86
|
22,200 | 19.26 | 20.31 | 17.70 | 0 | 0 | 0 | |
30/01/2008 |
19.26
|
18,900 | 17.58 | 19.26 | 18.42 | 0 | 0 | 0 | |
29/01/2008 |
17.58
|
17,900 | 17.12 | 17.99 | 17.12 | 500 | 0 | 0 | |
28/01/2008 |
17.12
|
9,300 | 17.55 | 17.55 | 16.56 | 1,000 | 0 | 0 | |
25/01/2008 |
17.55
|
23,300 | 16.83 | 17.70 | 16.54 | 400 | 0 | 0 | |
24/01/2008 |
16.83
|
16,300 | 17.12 | 18.13 | 16.83 | 3,200 | 0 | 0 | |
23/01/2008 |
17.12
|
19,500 | 18.13 | 18.13 | 16.25 | 0 | 0 | 0 | |
22/01/2008 |
18.13
|
16,000 | 18.28 | 18.28 | 17.41 | 400 | 0 | 0 | |
21/01/2008 |
18.28
|
16,100 | 18.59 | 18.86 | 17.93 | 600 | 0 | 0 | |
18/01/2008 |
18.59
|
19,000 | 17.70 | 19.44 | 17.14 | 0 | 0 | 0 | |
17/01/2008 |
17.70
|
19,300 | 17.38 | 19.03 | 16.83 | 100 | 0 | 0 | |
16/01/2008 |
17.38
|
8,900 | 15.98 | 17.38 | 16.39 | 0 | 0 | 0 | |
15/01/2008 |
15.98
|
22,700 | 17.26 | 17.26 | 15.69 | 700 | 0 | 0 |