Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.60 | 9.84% | 10,600 | 0 | 0 |
5.60
7.20
6.70
|
2 tháng
(2024-07-22) |
1.20 | 21.82% | 24,400 | 0 | 0 |
5.20
7.20
6.70
|
3 tháng
(2024-06-24) |
0 | 0% | 148,600 | 0 | 0 |
5.20
8.70
6.70
|
6 tháng
(2024-03-25) |
0.60 | 9.84% | 201,800 | 0 | 0 |
4.90
8.70
6.70
|
12 tháng
(2023-09-26) |
-1 | -12.99% | 370,500 | 0 | 0 |
4.90
8.70
6.70
|
24 tháng
(2022-10-03) |
-0.80 | -10.67% | 922,023 | 0 | 0 |
4.90
10.80
6.70
|
36 tháng
(2021-10-06) |
-0.50 | -6.94% | 1,563,849 | -6,725 | -0.1 |
4.90
12.30
6.70
|
60 tháng
(2019-10-17) |
4.20 | 168% | 3,420,895 | -16,980 | -0.1 |
2
12.30
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2008 |
9.04
|
29,600 | 8.45 | 9.04 | 8.40 | 0 | 0 | 0 | |
27/11/2008 |
8.45
|
9,500 | 8.51 | 8.61 | 8.45 | 0 | 0 | 0 | |
26/11/2008 |
8.51
|
10,000 | 8.61 | 8.61 | 8.40 | 0 | 0 | 0 | |
25/11/2008 |
8.61
|
9,900 | 8.77 | 9.09 | 8.51 | 0 | 0 | 0 | |
24/11/2008 |
8.77
|
23,900 | 8.83 | 9.04 | 8.51 | 0 | 0 | 0 | |
21/11/2008 |
8.83
|
2,900 | 9.04 | 9.04 | 8.51 | 0 | 0 | 0 | |
20/11/2008 |
9.04
|
4,500 | 9.25 | 9.25 | 8.88 | 0 | 0 | 0 | |
19/11/2008 |
9.25
|
6,000 | 9.57 | 9.68 | 9.25 | 0 | 0 | 0 | |
18/11/2008 |
9.57
|
200 | 9.20 | 9.57 | 9.57 | 0 | 0 | 0 | |
17/11/2008 |
9.20
|
2,800 | 9.73 | 9.84 | 8.99 | 0 | 700 | 0 | |
14/11/2008 |
9.73
|
11,200 | 9.57 | 9.94 | 9.57 | 0 | 0 | 0 | |
13/11/2008 |
9.57
|
11,100 | 9.46 | 9.57 | 8.93 | 0 | 0 | 0 | |
12/11/2008 |
9.46
|
8,600 | 9.15 | 9.52 | 8.61 | 0 | 100 | 0 | |
11/11/2008 |
9.15
|
21,200 | 9.84 | 9.84 | 9.04 | 0 | 0 | 0 | |
10/11/2008 |
9.84
|
6,900 | 9.62 | 9.84 | 9.62 | 0 | 0 | 0 | |
07/11/2008 |
9.62
|
19,700 | 10.10 | 10.10 | 9.62 | 0 | 0 | 0 | |
06/11/2008 |
10.10
|
27,100 | 10.63 | 10.79 | 9.89 | 0 | 0 | 0 | |
05/11/2008 |
10.63
|
33,500 | 10.21 | 10.63 | 10.63 | 0 | 0 | 0 | |
04/11/2008 |
10.21
|
25,700 | 9.36 | 10.21 | 9.52 | 0 | 0 | 0 | |
03/11/2008 |
9.36
|
15,000 | 10.10 | 10.10 | 9.31 | 3,000 | 0 | 0 | |
31/10/2008 |
10.10
|
34,300 | 9.57 | 10.10 | 9.57 | 100 | 0 | 0 | |
30/10/2008 |
9.57
|
7,500 | 9.25 | 9.73 | 9.04 | 0 | 0 | 0 | |
29/10/2008 |
9.25
|
56,500 | 8.67 | 9.25 | 8.83 | 0 | 0 | 0 | |
28/10/2008 |
8.67
|
60,800 | 9.31 | 9.31 | 8.67 | 0 | 0 | 0 | |
27/10/2008 |
9.31
|
20,600 | 9.94 | 9.94 | 9.31 | 0 | 0 | 0 | |
24/10/2008 |
9.94
|
30,500 | 10.48 | 10.48 | 9.84 | 0 | 0 | 0 | |
23/10/2008 |
10.48
|
11,800 | 11.22 | 11.22 | 10.48 | 0 | 0 | 0 | |
22/10/2008 |
11.22
|
4,200 | 11.70 | 11.70 | 10.90 | 0 | 0 | 0 | |
21/10/2008 |
11.70
|
19,400 | 11.49 | 12.55 | 11.59 | 0 | 0 | 0 | |
20/10/2008 |
11.49
|
9,100 | 12.02 | 12.18 | 11.49 | 0 | 0 | 0 | |
17/10/2008 |
12.02
|
8,100 | 11.70 | 12.23 | 11.75 | 200 | 0 | 0 | |
16/10/2008 |
11.70
|
33,200 | 12.66 | 12.66 | 11.49 | 0 | 0 | 0 | |
15/10/2008 |
12.66
|
28,000 | 11.91 | 12.71 | 11.96 | 0 | 0 | 0 | |
14/10/2008 |
11.91
|
2,000 | 11.17 | 11.91 | 11.91 | 0 | 0 | 0 | |
13/10/2008 |
11.17
|
9,800 | 11.43 | 11.70 | 10.85 | 100 | 0 | 0 | |
10/10/2008 |
11.43
|
30,200 | 12.55 | 12.55 | 11.43 | 0 | 5,800 | 0 | |
09/10/2008 |
12.55
|
35,400 | 12.34 | 13.13 | 11.49 | 0 | 100 | 0 | |
08/10/2008 |
12.34
|
45,400 | 13.08 | 13.19 | 12.28 | 0 | 1,700 | 0 | |
07/10/2008 |
13.08
|
11,900 | 13.83 | 14.04 | 13.08 | 0 | 0 | 0 | |
06/10/2008 |
13.83
|
46,600 | 13.98 | 14.94 | 13.29 | 0 | 100 | 0 | |
03/10/2008 |
13.98
|
104,300 | 13.08 | 13.98 | 13.08 | 0 | 0 | 0 | |
02/10/2008 |
13.08
|
26,800 | 12.76 | 13.08 | 12.76 | 0 | 0 | 0 | |
01/10/2008 |
12.76
|
37,100 | 12.44 | 12.81 | 11.59 | 0 | 0 | 0 | |
30/09/2008 |
12.44
|
2,700 | 13.29 | 13.29 | 12.44 | 0 | 0 | 0 | |
29/09/2008 |
13.29
|
23,500 | 13.61 | 13.67 | 13.19 | 0 | 0 | 0 | |
26/09/2008 |
13.61
|
30,600 | 13.83 | 14.30 | 13.45 | 0 | 0 | 0 | |
25/09/2008 |
13.83
|
16,400 | 13.29 | 14.09 | 12.92 | 0 | 0 | 0 | |
24/09/2008 |
13.29
|
25,600 | 13.61 | 13.83 | 12.92 | 500 | 0 | 0 | |
23/09/2008 |
13.61
|
39,900 | 13.56 | 14.46 | 12.66 | 4,600 | 0 | 0 | |
22/09/2008 |
13.56
|
8,400 | 12.87 | 13.56 | 13.56 | 2,300 | 0 | 0 | |
19/09/2008 |
12.87
|
29,200 | 12.07 | 12.87 | 11.27 | 0 | 0 | 0 | |
18/09/2008 |
12.07
|
2,700 | 12.92 | 12.92 | 12.07 | 0 | 0 | 0 | |
17/09/2008 |
12.92
|
17,800 | 13.88 | 13.88 | 12.92 | 0 | 0 | 0 | |
16/09/2008 |
13.88
|
14,400 | 15.21 | 15.21 | 13.88 | 0 | 0 | 0 | |
15/09/2008 |
15.21
|
34,200 | 15.21 | 16.27 | 14.14 | 0 | 0 | 0 | |
12/09/2008 |
15.21
|
12,200 | 16.06 | 16.06 | 15.21 | 0 | 0 | 0 | |
11/09/2008 |
16.06
|
13,900 | 16.75 | 17.02 | 16.06 | 0 | 0 | 0 | |
10/09/2008 |
16.75
|
46,700 | 17.02 | 18.03 | 16.22 | 0 | 0 | 0 | |
09/09/2008 |
17.02
|
54,000 | 16.59 | 17.76 | 15.58 | 0 | 0 | 0 | |
08/09/2008 |
16.59
|
37,200 | 17.60 | 17.60 | 16.54 | 0 | 0 | 0 | |
05/09/2008 |
17.60
|
32,200 | 18.88 | 18.88 | 17.60 | 0 | 0 | 0 | |
04/09/2008 |
18.88
|
55,300 | 18.77 | 20.05 | 17.55 | 0 | 0 | 0 | |
03/09/2008 |
18.77
|
14,800 | 18.34 | 18.77 | 18.77 | 0 | 0 | 0 | |
29/08/2008 |
18.34
|
76,400 | 18.61 | 18.61 | 17.33 | 0 | 0 | 0 | |
28/08/2008 |
18.61
|
18,600 | 19.25 | 19.94 | 18.61 | 0 | 0 | 0 | |
27/08/2008 |
19.25
|
59,300 | 18.82 | 20.10 | 17.60 | 0 | 800 | 0 | |
26/08/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/08/2008 |
18.82
|
13,000 | 17.60 | 18.82 | 18.82 | 0 | 0 | 0 | |
25/08/2008 |
17.60
|
39,400 | 16.52 | 17.60 | 16.88 | 0 | 0 | 0 | |
22/08/2008 |
16.52
|
60,600 | 16.00 | 16.62 | 15.54 | 0 | 0 | 0 | |
21/08/2008 |
16.00
|
61,600 | 14.40 | 16.00 | 14.04 | 0 | 0 | 0 | |
20/08/2008 |
14.40
|
62,400 | 15.23 | 16.26 | 14.40 | 0 | 0 | 0 | |
19/08/2008 |
15.23
|
65,200 | 15.12 | 16.00 | 14.45 | 0 | 0 | 0 | |
18/08/2008 |
15.12
|
58,200 | 14.14 | 15.12 | 14.14 | 0 | 0 | 0 | |
15/08/2008 |
14.14
|
4,900 | 13.68 | 14.14 | 14.14 | 0 | 0 | 0 | |
14/08/2008 |
13.68
|
38,200 | 13.11 | 13.68 | 13.32 | 0 | 0 | 0 | |
13/08/2008 |
13.11
|
47,900 | 12.90 | 13.32 | 12.49 | 0 | 0 | 0 | |
12/08/2008 |
12.90
|
69,400 | 12.49 | 12.90 | 12.39 | 0 | 0 | 0 | |
11/08/2008 |
12.49
|
29,300 | 12.23 | 12.49 | 11.56 | 0 | 0 | 0 | |
08/08/2008 |
12.23
|
17,900 | 11.87 | 12.39 | 11.46 | 0 | 0 | 0 | |
07/08/2008 |
11.87
|
36,600 | 11.82 | 12.08 | 11.41 | 0 | 0 | 0 | |
06/08/2008 |
11.82
|
54,900 | 11.30 | 11.82 | 10.99 | 0 | 0 | 0 | |
05/08/2008 |
11.30
|
36,100 | 11.77 | 12.23 | 11.30 | 0 | 0 | 0 | |
04/08/2008 |
11.77
|
14,200 | 11.46 | 11.77 | 11.77 | 0 | 0 | 0 | |
01/08/2008 |
11.46
|
14,500 | 11.05 | 11.46 | 10.63 | 0 | 0 | 0 | |
31/07/2008 |
11.05
|
33,600 | 11.30 | 11.36 | 11.05 | 0 | 0 | 0 | |
30/07/2008 |
11.30
|
41,400 | 11.87 | 12.23 | 11.30 | 0 | 0 | 0 | |
29/07/2008 |
11.87
|
59,100 | 11.66 | 12.13 | 11.25 | 0 | 0 | 0 | |
28/07/2008 |
11.66
|
60,700 | 12.13 | 12.13 | 11.66 | 0 | 17,200 | 0 | |
25/07/2008 |
12.13
|
3,100 | 12.59 | 12.59 | 12.13 | 0 | 0 | 0 | |
24/07/2008 |
12.59
|
18,200 | 13.11 | 13.11 | 12.59 | 0 | 0 | 0 | |
23/07/2008 |
13.11
|
1,400 | 13.63 | 13.63 | 13.11 | 0 | 0 | 0 | |
22/07/2008 |
13.63
|
200 | 14.14 | 14.14 | 13.63 | 0 | 0 | 0 | |
21/07/2008 |
14.14
|
16,000 | 14.09 | 14.19 | 14.14 | 0 | 0 | 0 | |
18/07/2008 |
14.09
|
55,700 | 14.61 | 15.17 | 14.04 | 0 | 0 | 0 | |
17/07/2008 |
14.61
|
4,400 | 14.30 | 14.61 | 14.61 | 0 | 0 | 0 | |
16/07/2008 |
14.30
|
71,400 | 13.78 | 14.30 | 13.26 | 0 | 0 | 0 | |
15/07/2008 |
13.78
|
1,500 | 13.26 | 13.78 | 13.78 | 0 | 0 | 0 | |
14/07/2008 |
13.26
|
23,300 | 12.80 | 13.26 | 13.26 | 0 | 0 | 0 | |
11/07/2008 |
12.80
|
3,400 | 12.34 | 12.80 | 12.80 | 0 | 0 | 0 | |
10/07/2008 |
12.34
|
11,400 | 11.92 | 12.34 | 12.13 | 0 | 0 | 0 |