| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-02-26) |
-0.10 | -1.92% | 454,100 | 0 | 0 |
3.30
5.20
3.30
|
|
2 tháng
(2025-02-03) |
0 | 0% | 590,441 | -400 | 0.0 |
3.30
5.50
3.30
|
|
3 tháng
(2024-12-30) |
0.30 | 6.25% | 689,348 | -400 | 0.0 |
3.30
5.50
3.30
|
|
6 tháng
(2024-09-30) |
0.40 | 8.51% | 1,256,966 | -14,200 | -0.1 |
3.30
5.50
3.30
|
|
12 tháng
(2024-04-02) |
0.80 | 18.60% | 3,877,029 | -16,000 | -0.1 |
3.30
6.70
3.30
|
|
24 tháng
(2023-04-10) |
-0.10 | -1.92% | 6,595,488 | -22,352 | -0.1 |
3.30
7.20
3.30
|
|
36 tháng
(2022-04-13) |
-6.09 | -54.43% | 8,286,557 | -22,752 | -0.1 |
3.30
11.39
3.30
|
|
60 tháng
(2020-04-23) |
-4.85 | -48.74% | 11,878,045 | -180,379 | -1.9 |
3.30
17.20
3.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/08/2007 |
4.80
|
500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 30/08/2007 |
4.80
|
500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 29/08/2007 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 28/08/2007 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 27/08/2007 |
4.80
|
1,500 | 4.97 | 4.97 | 4.80 | 0 | 0 | 0 | |
| 24/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 23/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 22/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 21/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 20/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 17/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 16/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 15/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 14/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 13/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 10/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 09/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 08/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 07/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 06/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 03/08/2007 |
4.97
|
100 | 4.80 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 02/08/2007 |
4.80
|
100 | 4.85 | 4.85 | 4.80 | 0 | 0 | 0 | |
| 01/08/2007 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
| 31/07/2007 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
| 30/07/2007 |
4.85
|
400 | 5.38 | 5.38 | 4.85 | 0 | 0 | 0 | |
| 27/07/2007 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 26/07/2007 |
5.38
|
0 | 4.84 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 25/07/2007 |
4.84
|
5,200 | 5.37 | 5.46 | 4.84 | 0 | 0 | 0 | |
| 24/07/2007 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 23/07/2007 |
5.37
|
500 | 4.88 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 20/07/2007 |
4.88
|
100 | 5.17 | 5.17 | 4.88 | 0 | 0 | 0 | |
| 19/07/2007 |
5.17
|
3,200 | 4.80 | 5.17 | 4.48 | 0 | 0 | 0 | |
| 18/07/2007 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 17/07/2007 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 16/07/2007 |
4.80
|
100 | 4.37 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 13/07/2007 |
4.37
|
1,000 | 4.56 | 4.56 | 4.37 | 0 | 0 | 0 | |
| 12/07/2007 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 11/07/2007 |
4.56
|
100 | 4.48 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 10/07/2007 |
4.48
|
100 | 4.16 | 4.48 | 4.48 | 0 | 0 | 0 | |
| 09/07/2007 |
4.16
|
500 | 4.00 | 4.16 | 4.16 | 0 | 0 | 0 | |
| 06/07/2007 |
4.00
|
100 | 4.32 | 4.32 | 4.00 | 0 | 0 | 0 | |
| 05/07/2007 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 04/07/2007 |
4.32
|
800 | 4.00 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 03/07/2007 |
4.00
|
1,200 | 4.16 | 4.16 | 4.00 | 0 | 0 | 0 | |
| 02/07/2007 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
| 29/06/2007 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
| 28/06/2007 |
4.16
|
200 | 3.92 | 4.16 | 4.16 | 0 | 0 | 0 | |
| 27/06/2007 |
3.92
|
100 | 4.24 | 4.24 | 3.92 | 0 | 0 | 0 | |
| 26/06/2007 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 25/06/2007 |
4.24
|
100 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 22/06/2007 |
4.24
|
300 | 4.48 | 4.48 | 4.24 | 0 | 0 | 0 | |
| 21/06/2007 |
4.48
|
3,300 | 4.88 | 4.88 | 4.48 | 0 | 0 | 0 | |
| 20/06/2007 |
4.88
|
200 | 4.97 | 4.97 | 4.88 | 0 | 0 | 0 | |
| 19/06/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 18/06/2007 |
4.97
|
100 | 5.05 | 5.05 | 4.97 | 0 | 0 | 0 | |
| 15/06/2007 |
5.05
|
500 | 5.13 | 5.13 | 5.05 | 0 | 0 | 0 | |
| 14/06/2007 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 13/06/2007 |
5.13
|
100 | 4.88 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 12/06/2007 |
4.88
|
3,300 | 4.97 | 4.97 | 4.88 | 0 | 0 | 0 | |
| 11/06/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 08/06/2007 |
4.97
|
1,000 | 4.56 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 07/06/2007 |
4.56
|
4,300 | 4.64 | 4.80 | 4.56 | 0 | 0 | 0 | |
| 06/06/2007 |
4.64
|
400 | 4.29 | 4.64 | 4.64 | 0 | 0 | 0 | |
| 05/06/2007 |
4.29
|
500 | 4.71 | 4.93 | 4.29 | 0 | 0 | 0 | |
| 04/06/2007 |
4.71
|
600 | 5.29 | 5.29 | 4.71 | 0 | 0 | 0 | |
| 01/06/2007 |
5.29
|
500 | 4.97 | 5.29 | 5.19 | 0 | 0 | 0 | |
| 31/05/2007 |
4.97
|
600 | 4.85 | 4.97 | 4.37 | 0 | 0 | 0 | |
| 30/05/2007 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
| 29/05/2007 |
4.85
|
0 | 4.80 | 4.85 | 4.85 | 0 | 0 | 0 | |
| 28/05/2007 |
4.80
|
600 | 4.72 | 4.88 | 4.80 | 0 | 0 | 0 | |
| 25/05/2007 |
4.72
|
400 | 5.17 | 5.17 | 4.72 | 0 | 0 | 0 | |
| 24/05/2007 |
5.17
|
700 | 5.14 | 5.65 | 4.80 | 0 | 0 | 0 | |
| 23/05/2007 |
5.14
|
500 | 4.68 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 22/05/2007 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 21/05/2007 |
4.68
|
100 | 4.77 | 4.77 | 4.68 | 0 | 0 | 0 | |
| 18/05/2007 |
4.77
|
200 | 5.29 | 5.29 | 4.77 | 0 | 0 | 0 | |
| 17/05/2007 |
5.29
|
400 | 5.05 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 16/05/2007 |
5.05
|
100 | 5.21 | 5.21 | 5.05 | 0 | 0 | 0 | |
| 15/05/2007 |
5.21
|
400 | 4.97 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 14/05/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 11/05/2007 |
4.97
|
200 | 5.51 | 5.51 | 4.97 | 0 | 0 | 0 | |
| 10/05/2007 |
5.51
|
0 | 5.53 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 09/05/2007 |
5.53
|
600 | 5.21 | 5.53 | 5.45 | 0 | 0 | 0 | |
| 08/05/2007 |
5.21
|
1,000 | 4.68 | 5.21 | 5.05 | 0 | 0 | 0 | |
| 07/05/2007 |
4.68
|
500 | 4.72 | 4.97 | 4.68 | 0 | 0 | 0 | |
| 04/05/2007 |
4.72
|
100 | 4.80 | 4.80 | 4.72 | 0 | 0 | 0 | |
| 03/05/2007 |
4.80
|
600 | 4.97 | 4.97 | 4.80 | 0 | 0 | 0 | |
| 02/05/2007 |
4.97
|
100 | 4.50 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 25/04/2007 |
4.50
|
400 | 4.58 | 4.97 | 4.50 | 0 | 0 | 0 | |
| 24/04/2007 |
4.58
|
200 | 5.05 | 5.05 | 4.58 | 0 | 0 | 0 | |
| 23/04/2007 |
5.05
|
500 | 5.37 | 5.37 | 5.05 | 0 | 0 | 0 | |
| 20/04/2007 |
5.37
|
700 | 5.96 | 5.96 | 5.37 | 0 | 0 | 0 | |
| 19/04/2007 |
5.96
|
200 | 7.05 | 7.05 | 5.96 | 0 | 0 | 0 | |
| 18/04/2007 |
7.05
|
200 | 6.85 | 7.05 | 6.18 | 0 | 0 | 0 | |
| 17/04/2007: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 17/04/2007 |
6.85
|
100 | 7.46 | 7.46 | 6.85 | 0 | 0 | 0 | |
| 16/04/2007 |
7.46
|
400 | 8.29 | 8.29 | 7.46 | 0 | 0 | 0 | |
| 13/04/2007 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 12/04/2007 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 11/04/2007 |
8.29
|
200 | 9.11 | 9.11 | 8.29 | 0 | 0 | 0 | |
| 10/04/2007 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |