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) |
-1.80 | -16.82% | 300 | 0 | 0 |
8.90
10.70
8.90
|
2 tháng
(2025-05-30) |
-3.10 | -25.83% | 2,200 | -1,200 | -0.0 |
8.90
12
8.90
|
3 tháng
(2025-05-05) |
-3.10 | -25.83% | 2,200 | -1,200 | -0.0 |
8.90
12
8.90
|
6 tháng
(2025-02-03) |
-3.10 | -25.83% | 147,161 | -1,100 | -0.0 |
8.90
12
8.90
|
12 tháng
(2024-08-05) |
-3.10 | -25.83% | 601,832 | -2,000 | -0.0 |
8.90
13.70
8.90
|
24 tháng
(2023-08-09) |
-5.90 | -39.86% | 1,011,601 | -6,500 | -0.1 |
8.90
17.50
8.90
|
36 tháng
(2022-08-15) |
-15.60 | -63.67% | 1,717,769 | 10,596 | 0.3 |
8.90
25.20
8.90
|
60 tháng
(2020-08-24) |
-18.10 | -67.04% | 2,327,747 | -21,969 | -0.4 |
8.90
28
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/05/2008 |
3.07
|
100 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 | |
09/05/2008 |
3.15
|
1,400 | 3.25 | 3.25 | 3.15 | 0 | 0 | 0 | |
08/05/2008 |
3.25
|
700 | 3.34 | 3.34 | 3.25 | 0 | 0 | 0 | |
07/05/2008 |
3.34
|
500 | 3.45 | 3.45 | 3.34 | 0 | 0 | 0 | |
06/05/2008 |
3.45
|
2,000 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 | |
05/05/2008 |
3.55
|
2,100 | 3.67 | 3.67 | 3.55 | 0 | 0 | 0 | |
29/04/2008 |
3.67
|
4,100 | 3.81 | 3.81 | 3.60 | 0 | 0 | 0 | |
28/04/2008 |
3.81
|
4,300 | 3.72 | 3.81 | 3.62 | 0 | 0 | 0 | |
25/04/2008 |
3.72
|
7,400 | 3.83 | 3.83 | 3.72 | 0 | 0 | 0 | |
24/04/2008 |
3.83
|
1,900 | 3.95 | 3.95 | 3.83 | 0 | 0 | 0 | |
23/04/2008 |
3.95
|
2,500 | 4.07 | 4.07 | 3.95 | 200 | 0 | 0 | |
22/04/2008 |
4.07
|
1,100 | 4.15 | 4.15 | 4.07 | 100 | 0 | 0 | |
21/04/2008 |
4.15
|
400 | 4.29 | 4.29 | 4.15 | 100 | 0 | 0 | |
18/04/2008 |
4.29
|
1,300 | 4.40 | 4.40 | 4.16 | 0 | 0 | 0 | |
17/04/2008 |
4.40
|
12,300 | 4.28 | 4.40 | 4.15 | 0 | 0 | 0 | |
16/04/2008 |
4.28
|
2,600 | 4.41 | 4.41 | 4.28 | 0 | 0 | 0 | |
11/04/2008 |
4.41
|
1,200 | 4.54 | 4.54 | 4.41 | 0 | 0 | 0 | |
10/04/2008 |
4.54
|
1,500 | 4.68 | 4.68 | 4.54 | 0 | 0 | 0 | |
09/04/2008 |
4.68
|
5,200 | 4.86 | 4.86 | 4.68 | 0 | 0 | 0 | |
08/04/2008 |
4.86
|
7,700 | 4.86 | 5.00 | 4.71 | 100 | 200 | 0 | |
07/04/2008 |
4.86
|
100 | 4.72 | 4.86 | 4.86 | 0 | 0 | 0 | |
04/04/2008 |
4.72
|
100 | 4.63 | 4.72 | 4.72 | 0 | 0 | 0 | |
03/04/2008 |
4.63
|
200 | 4.54 | 4.63 | 4.63 | 0 | 0 | 0 | |
02/04/2008 |
4.54
|
100 | 4.45 | 4.54 | 4.54 | 0 | 0 | 0 | |
01/04/2008 |
4.45
|
200 | 4.37 | 4.45 | 4.45 | 0 | 0 | 0 | |
31/03/2008 |
4.37
|
700 | 4.29 | 4.37 | 4.37 | 0 | 0 | 0 | |
28/03/2008 |
4.29
|
200 | 4.21 | 4.29 | 4.29 | 0 | 0 | 0 | |
27/03/2008 |
4.21
|
100 | 4.19 | 4.21 | 4.21 | 0 | 0 | 0 | |
26/03/2008 |
4.19
|
5,700 | 3.88 | 4.24 | 3.90 | 0 | 0 | 0 | |
25/03/2008 |
3.88
|
6,400 | 4.09 | 4.09 | 3.81 | 0 | 0 | 0 | |
24/03/2008 |
4.09
|
20,000 | 4.44 | 4.44 | 4.07 | 0 | 0 | 0 | |
21/03/2008 |
4.44
|
4,600 | 4.90 | 4.90 | 4.44 | 0 | 0 | 0 | |
20/03/2008 |
4.90
|
3,900 | 4.39 | 4.95 | 4.90 | 0 | 0 | 0 | |
19/03/2008 |
4.39
|
5,400 | 4.26 | 4.66 | 4.26 | 0 | 0 | 0 | |
18/03/2008: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
18/03/2008 |
4.26
|
7,800 | 4.58 | 4.58 | 4.17 | 0 | 0 | 0 | |
17/03/2008 |
4.58
|
13,900 | 5.02 | 5.02 | 4.58 | 0 | 0 | 0 | |
14/03/2008 |
5.02
|
6,100 | 5.09 | 5.15 | 5.02 | 0 | 0 | 0 | |
13/03/2008 |
5.09
|
4,300 | 5.15 | 5.35 | 5.02 | 0 | 0 | 0 | |
12/03/2008 |
5.15
|
2,700 | 4.62 | 5.29 | 5.15 | 0 | 0 | 0 | |
11/03/2008 |
4.62
|
16,000 | 5.13 | 5.35 | 4.62 | 0 | 1,000 | 0 | |
10/03/2008 |
5.13
|
25,200 | 4.67 | 5.13 | 5.08 | 0 | 0 | 0 | |
07/03/2008 |
4.67
|
100 | 4.25 | 4.67 | 4.67 | 0 | 0 | 0 | |
06/03/2008 |
4.25
|
100 | 4.01 | 4.25 | 4.25 | 0 | 0 | 0 | |
05/03/2008 |
4.01
|
9,700 | 4.19 | 4.28 | 3.80 | 0 | 0 | 0 | |
04/03/2008 |
4.19
|
23,400 | 4.68 | 4.68 | 4.19 | 0 | 0 | 0 | |
03/03/2008 |
4.68
|
18,100 | 4.95 | 4.95 | 4.55 | 0 | 0 | 0 | |
29/02/2008 |
4.95
|
5,500 | 4.98 | 4.98 | 4.82 | 0 | 0 | 0 | |
28/02/2008 |
4.98
|
8,300 | 5.02 | 5.35 | 4.96 | 0 | 0 | 0 | |
27/02/2008 |
5.02
|
2,600 | 5.06 | 5.06 | 4.95 | 0 | 0 | 0 | |
26/02/2008 |
5.06
|
5,800 | 5.30 | 5.55 | 4.77 | 0 | 0 | 0 | |
25/02/2008 |
5.30
|
13,900 | 4.92 | 5.30 | 5.29 | 0 | 0 | 0 | |
22/02/2008 |
4.92
|
5,100 | 5.06 | 5.29 | 4.62 | 0 | 0 | 0 | |
21/02/2008 |
5.06
|
15,200 | 5.50 | 5.50 | 5.06 | 100 | 0 | 0 | |
20/02/2008 |
5.50
|
3,800 | 5.95 | 5.95 | 5.50 | 0 | 0 | 0 | |
19/02/2008 |
5.95
|
5,500 | 6.02 | 6.02 | 5.82 | 800 | 0 | 0 | |
18/02/2008 |
6.02
|
2,100 | 6.12 | 6.16 | 5.82 | 0 | 0 | 0 | |
15/02/2008 |
6.12
|
5,800 | 6.22 | 6.22 | 6.09 | 0 | 0 | 0 | |
14/02/2008 |
6.22
|
15,400 | 6.28 | 6.39 | 6.09 | 0 | 0 | 0 | |
13/02/2008 |
6.28
|
16,200 | 6.10 | 6.28 | 6.05 | 900 | 0 | 0 | |
12/02/2008 |
6.10
|
11,200 | 6.36 | 6.36 | 6.02 | 0 | 900 | 0 | |
01/02/2008 |
6.36
|
9,700 | 6.19 | 6.36 | 6.09 | 0 | 0 | 0 | |
31/01/2008 |
6.19
|
11,100 | 6.09 | 6.19 | 5.75 | 100 | 0 | 0 | |
30/01/2008 |
6.09
|
17,200 | 5.79 | 6.09 | 6.01 | 400 | 0 | 0 | |
29/01/2008 |
5.79
|
14,400 | 5.35 | 5.79 | 5.41 | 0 | 0 | 0 | |
28/01/2008 |
5.35
|
2,200 | 5.49 | 5.49 | 5.29 | 300 | 0 | 0 | |
25/01/2008 |
5.49
|
4,800 | 5.45 | 5.57 | 5.22 | 0 | 0 | 0 | |
24/01/2008 |
5.45
|
25,100 | 5.35 | 5.62 | 5.32 | 2,400 | 0 | 0 | |
23/01/2008 |
5.35
|
5,600 | 5.39 | 5.39 | 5.19 | 0 | 0 | 0 | |
22/01/2008 |
5.39
|
3,200 | 5.49 | 5.49 | 5.22 | 0 | 0 | 0 | |
21/01/2008 |
5.49
|
29,500 | 5.89 | 5.89 | 5.45 | 0 | 0 | 0 | |
18/01/2008 |
5.89
|
15,800 | 5.45 | 5.89 | 5.48 | 0 | 0 | 0 | |
17/01/2008 |
5.45
|
13,800 | 5.57 | 5.95 | 5.35 | 0 | 0 | 0 | |
16/01/2008 |
5.57
|
7,700 | 5.08 | 5.57 | 4.82 | 0 | 0 | 0 | |
15/01/2008 |
5.08
|
36,200 | 5.42 | 5.42 | 5.05 | 1,000 | 1,100 | 0 | |
14/01/2008 |
5.42
|
13,600 | 5.92 | 5.92 | 5.36 | 0 | 0 | 0 | |
11/01/2008 |
5.92
|
2,100 | 5.85 | 6.28 | 5.87 | 0 | 0 | 0 | |
10/01/2008 |
5.85
|
10,800 | 6.16 | 6.16 | 5.75 | 0 | 0 | 0 | |
09/01/2008 |
6.16
|
11,000 | 6.36 | 6.36 | 6.02 | 200 | 0 | 0 | |
08/01/2008 |
6.36
|
6,300 | 6.48 | 6.69 | 6.36 | 0 | 0 | 0 | |
07/01/2008 |
6.48
|
3,100 | 6.82 | 6.82 | 6.33 | 0 | 0 | 0 | |
04/01/2008 |
6.82
|
7,100 | 6.92 | 6.92 | 6.82 | 0 | 0 | 0 | |
03/01/2008 |
6.92
|
2,600 | 6.89 | 6.92 | 6.89 | 0 | 0 | 0 | |
02/01/2008 |
6.89
|
20,900 | 7.13 | 7.13 | 6.89 | 0 | 0 | 0 | |
28/12/2007 |
7.13
|
4,000 | 7.23 | 7.23 | 7.13 | 0 | 0 | 0 | |
27/12/2007 |
7.23
|
1,400 | 7.22 | 7.23 | 7.16 | 0 | 0 | 0 | |
26/12/2007 |
7.22
|
10,100 | 7.21 | 7.23 | 7.06 | 0 | 0 | 0 | |
25/12/2007 |
7.21
|
7,600 | 7.29 | 7.29 | 7.16 | 1,100 | 0 | 0 | |
24/12/2007 |
7.29
|
19,400 | 7.29 | 7.43 | 7.16 | 0 | 0 | 0 | |
21/12/2007 |
7.29
|
13,900 | 7.09 | 7.29 | 6.91 | 0 | 0 | 0 | |
20/12/2007 |
7.09
|
4,100 | 7.35 | 7.35 | 7.02 | 0 | 0 | 0 | |
19/12/2007 |
7.35
|
17,800 | 7.14 | 7.49 | 7.13 | 0 | 0 | 0 | |
18/12/2007 |
7.14
|
10,800 | 7.02 | 7.14 | 7.02 | 0 | 0 | 0 | |
17/12/2007 |
7.02
|
22,700 | 7.01 | 7.23 | 6.97 | 0 | 0 | 0 | |
14/12/2007 |
7.01
|
20,100 | 6.88 | 7.02 | 6.89 | 0 | 0 | 0 | |
13/12/2007 |
6.88
|
14,600 | 7.02 | 7.02 | 6.88 | 0 | 0 | 0 | |
12/12/2007 |
7.02
|
24,300 | 7.09 | 7.11 | 6.96 | 0 | 0 | 0 | |
11/12/2007 |
7.09
|
26,600 | 7.11 | 7.13 | 6.92 | 0 | 0 | 0 | |
10/12/2007 |
7.11
|
20,600 | 7.16 | 7.16 | 6.96 | 0 | 0 | 0 | |
07/12/2007 |
7.16
|
44,000 | 6.89 | 7.22 | 6.69 | 0 | 0 | 0 | |
06/12/2007 |
6.89
|
31,000 | 6.96 | 7.02 | 6.69 | 0 | 1,000 | 0 |