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 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
12 tháng
(2023-09-29) |
-1.50 | -30.61% | 35,600 | 0 | 0 |
3.40
5.40
3.40
|
24 tháng
(2022-10-03) |
-0.60 | -15% | 4,944,081 | -812 | -0.0 |
2.60
5.40
3.40
|
36 tháng
(2021-10-06) |
-0.70 | -17.07% | 6,792,724 | -46,421 | -0.2 |
2.60
9.10
3.40
|
60 tháng
(2019-10-17) |
2 | 142.86% | 7,984,592 | -220,721 | -0.4 |
0.80
9.10
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/10/2008 |
14.41
|
5,510 | 14.28 | 14.41 | 13.76 | 0 | 100 | 0 | |
10/10/2008 |
14.28
|
15,070 | 14.02 | 14.28 | 13.37 | 0 | 2,400 | 0 | |
09/10/2008 |
14.02
|
7,270 | 13.63 | 14.02 | 13.11 | 0 | 180 | 0 | |
08/10/2008 |
13.63
|
11,460 | 13.63 | 14.15 | 12.98 | 0 | 1,030 | 0 | |
07/10/2008 |
13.63
|
5,670 | 14.28 | 14.28 | 13.63 | 0 | 0 | 0 | |
06/10/2008 |
14.28
|
1,550 | 14.80 | 14.80 | 14.15 | 0 | 240 | 0 | |
03/10/2008 |
14.80
|
8,590 | 14.15 | 14.80 | 13.89 | 0 | 0 | 0 | |
02/10/2008 |
14.15
|
4,470 | 13.50 | 14.15 | 14.15 | 4,170 | 0 | 0 | |
01/10/2008 |
13.50
|
4,200 | 14.02 | 14.28 | 13.50 | 1,110 | 0 | 0 | |
30/09/2008 |
14.02
|
4,530 | 14.67 | 14.67 | 14.02 | 0 | 1,460 | 0 | |
29/09/2008 |
14.67
|
22,600 | 14.02 | 14.67 | 13.37 | 4,170 | 0 | 0 | |
26/09/2008 |
14.02
|
3,240 | 13.37 | 14.02 | 14.02 | 0 | 0 | 0 | |
25/09/2008 |
13.37
|
2,090 | 13.50 | 14.15 | 13.37 | 0 | 0 | 0 | |
24/09/2008 |
13.50
|
550 | 13.89 | 13.89 | 13.50 | 0 | 0 | 0 | |
23/09/2008 |
13.89
|
15,150 | 14.41 | 15.06 | 13.89 | 0 | 0 | 0 | |
22/09/2008 |
14.41
|
5,160 | 13.76 | 14.41 | 14.02 | 0 | 0 | 0 | |
19/09/2008 |
13.76
|
4,520 | 13.11 | 13.76 | 13.11 | 0 | 480 | 0 | |
18/09/2008 |
13.11
|
3,640 | 13.76 | 13.76 | 13.11 | 0 | 3,640 | 0 | |
17/09/2008 |
13.76
|
30,460 | 14.28 | 14.67 | 13.63 | 1,030 | 0 | 0 | |
16/09/2008 |
14.28
|
73,960 | 14.28 | 14.54 | 13.63 | 0 | 68,120 | 0 | |
15/09/2008 |
14.28
|
4,130 | 13.63 | 14.28 | 12.98 | 0 | 0 | 0 | |
12/09/2008 |
13.63
|
28,050 | 14.02 | 14.67 | 13.50 | 0 | 0 | 0 | |
11/09/2008 |
14.02
|
5,350 | 13.37 | 14.02 | 12.85 | 0 | 50 | 0 | |
10/09/2008 |
13.37
|
23,990 | 14.02 | 14.02 | 13.37 | 0 | 0 | 0 | |
09/09/2008 |
14.02
|
3,090 | 14.54 | 14.54 | 14.02 | 1,180 | 0 | 0 | |
08/09/2008 |
14.54
|
14,670 | 14.80 | 14.80 | 14.15 | 1,270 | 0 | 0 | |
05/09/2008 |
14.80
|
28,580 | 14.28 | 14.80 | 13.63 | 0 | 980 | 0 | |
04/09/2008 |
14.28
|
9,820 | 14.28 | 14.80 | 13.63 | 0 | 0 | 0 | |
03/09/2008 |
14.28
|
12,710 | 13.63 | 14.28 | 14.02 | 380 | 0 | 0 | |
29/08/2008 |
13.63
|
1,910 | 13.63 | 13.63 | 12.96 | 0 | 0 | 0 | |
28/08/2008 |
13.63
|
4,250 | 14.28 | 14.28 | 13.63 | 0 | 0 | 0 | |
27/08/2008 |
14.28
|
22,000 | 14.93 | 14.93 | 14.28 | 0 | 0 | 0 | |
26/08/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
26/08/2008 |
14.93
|
58,210 | 14.78 | 15.45 | 14.93 | 0 | 1,100 | 0 | |
25/08/2008 |
14.78
|
8,540 | 14.13 | 14.78 | 14.26 | 0 | 0 | 0 | |
22/08/2008 |
14.13
|
4,730 | 14.78 | 15.16 | 14.13 | 0 | 0 | 0 | |
21/08/2008 |
14.78
|
14,200 | 14.13 | 14.78 | 13.49 | 0 | 0 | 0 | |
20/08/2008 |
14.13
|
2,520 | 14.78 | 14.78 | 14.13 | 0 | 0 | 0 | |
19/08/2008 |
14.78
|
1,770 | 15.55 | 15.55 | 14.78 | 500 | 0 | 0 | |
18/08/2008 |
15.55
|
5,050 | 15.55 | 16.19 | 15.55 | 0 | 0 | 0 | |
15/08/2008 |
15.55
|
25,340 | 15.16 | 15.55 | 15.29 | 0 | 100 | 0 | |
14/08/2008 |
15.16
|
33,710 | 14.78 | 15.16 | 14.78 | 21,010 | 0 | 0 | |
13/08/2008 |
14.78
|
23,680 | 14.39 | 14.78 | 14.01 | 0 | 0 | 0 | |
12/08/2008 |
14.39
|
13,100 | 14.13 | 14.39 | 13.88 | 0 | 410 | 0 | |
11/08/2008 |
14.13
|
4,870 | 13.88 | 14.13 | 13.62 | 0 | 0 | 0 | |
08/08/2008 |
13.88
|
3,360 | 13.49 | 13.88 | 13.11 | 350 | 0 | 0 | |
07/08/2008 |
13.49
|
150 | 13.23 | 13.49 | 13.49 | 100 | 0 | 0 | |
06/08/2008 |
13.23
|
1,200 | 13.62 | 13.62 | 13.23 | 40 | 0 | 0 | |
05/08/2008 |
13.62
|
62,720 | 13.23 | 13.62 | 13.23 | 5,290 | 6,100 | 0 | |
04/08/2008 |
13.23
|
15,100 | 12.85 | 13.23 | 13.23 | 0 | 100 | 0 | |
01/08/2008 |
12.85
|
10,650 | 12.57 | 12.85 | 12.85 | 8,800 | 0 | 0 | |
31/07/2008 |
12.57
|
14,090 | 12.21 | 12.57 | 12.57 | 10,800 | 0 | 0 | |
30/07/2008 |
12.21
|
5,810 | 12.44 | 12.80 | 12.08 | 0 | 0 | 0 | |
29/07/2008 |
12.44
|
670 | 12.08 | 12.44 | 12.44 | 0 | 0 | 0 | |
28/07/2008 |
12.08
|
8,050 | 11.74 | 12.08 | 11.41 | 0 | 2,060 | 0 | |
25/07/2008 |
11.74
|
44,160 | 12.10 | 12.10 | 11.74 | 2,000 | 41,940 | 0 | |
24/07/2008 |
12.10
|
8,300 | 12.46 | 12.46 | 12.10 | 0 | 0 | 0 | |
23/07/2008 |
12.46
|
750 | 12.85 | 12.85 | 12.46 | 740 | 0 | 0 | |
22/07/2008 |
12.85
|
10 | 13.23 | 13.23 | 12.85 | 0 | 0 | 0 | |
21/07/2008 |
13.23
|
2,110 | 13.62 | 13.62 | 13.23 | 0 | 1,080 | 0 | |
18/07/2008 |
13.62
|
3,930 | 14.01 | 14.01 | 13.62 | 1,290 | 400 | 0 | |
17/07/2008 |
14.01
|
3,440 | 13.62 | 14.01 | 14.01 | 0 | 2,070 | 0 | |
16/07/2008 |
13.62
|
5,570 | 13.23 | 13.62 | 12.85 | 0 | 400 | 0 | |
15/07/2008 |
13.23
|
6,380 | 12.85 | 13.23 | 13.11 | 100 | 0 | 0 | |
14/07/2008 |
12.85
|
8,480 | 12.59 | 12.85 | 12.72 | 0 | 0 | 0 | |
11/07/2008 |
12.59
|
5,040 | 12.23 | 12.59 | 11.87 | 600 | 0 | 0 | |
10/07/2008 |
12.23
|
3,900 | 11.90 | 12.23 | 11.90 | 0 | 990 | 0 | |
09/07/2008 |
11.90
|
5,920 | 11.56 | 11.90 | 11.82 | 0 | 0 | 0 | |
08/07/2008 |
11.56
|
12,470 | 11.74 | 11.74 | 11.41 | 0 | 0 | 0 | |
07/07/2008 |
11.74
|
6,410 | 12.10 | 12.46 | 11.74 | 0 | 1,000 | 0 | |
04/07/2008 |
12.10
|
2,550 | 11.77 | 12.10 | 12.10 | 0 | 0 | 0 | |
03/07/2008 |
11.77
|
8,260 | 11.44 | 11.77 | 11.72 | 0 | 0 | 0 | |
02/07/2008 |
11.44
|
4,580 | 11.15 | 11.49 | 11.31 | 0 | 0 | 0 | |
01/07/2008 |
11.15
|
3,290 | 10.87 | 11.18 | 10.87 | 0 | 0 | 0 | |
30/06/2008 |
10.87
|
350 | 11.20 | 11.20 | 10.87 | 0 | 0 | 0 | |
27/06/2008 |
11.20
|
820 | 10.90 | 11.20 | 10.59 | 0 | 0 | 0 | |
26/06/2008 |
10.90
|
2,960 | 10.59 | 10.90 | 10.79 | 0 | 0 | 0 | |
25/06/2008 |
10.59
|
3,320 | 10.28 | 10.59 | 10.59 | 0 | 0 | 0 | |
24/06/2008 |
10.28
|
570 | 10.59 | 10.59 | 10.28 | 0 | 0 | 0 | |
23/06/2008 |
10.59
|
830 | 10.90 | 10.90 | 10.59 | 0 | 0 | 0 | |
20/06/2008 |
10.90
|
200 | 11.23 | 11.23 | 10.90 | 0 | 0 | 0 | |
19/06/2008 |
11.23
|
2,360 | 11.56 | 11.56 | 11.23 | 0 | 0 | 0 | |
18/06/2008 |
11.56
|
3,970 | 11.80 | 12.03 | 11.56 | 0 | 0 | 0 | |
17/06/2008 |
11.80
|
6,660 | 11.56 | 11.80 | 11.33 | 0 | 0 | 0 | |
16/06/2008 |
11.56
|
3,160 | 11.74 | 11.98 | 11.51 | 0 | 0 | 0 | |
13/06/2008 |
11.74
|
3,100 | 11.54 | 11.74 | 11.74 | 0 | 0 | 0 | |
12/06/2008 |
11.54
|
2,690 | 11.33 | 11.54 | 11.54 | 0 | 0 | 0 | |
11/06/2008 |
11.33
|
5,410 | 11.13 | 11.33 | 11.33 | 1,220 | 0 | 0 | |
10/06/2008 |
11.13
|
230 | 10.92 | 11.13 | 11.13 | 0 | 0 | 0 | |
09/06/2008 |
10.92
|
1,270 | 10.72 | 10.92 | 10.92 | 0 | 0 | 0 | |
06/06/2008 |
10.72
|
4,070 | 10.51 | 10.72 | 10.72 | 0 | 0 | 0 | |
05/06/2008 |
10.51
|
8,080 | 10.30 | 10.51 | 10.10 | 80 | 1,220 | 0 | |
04/06/2008 |
10.30
|
300 | 10.13 | 10.30 | 10.30 | 0 | 0 | 0 | |
03/06/2008 |
10.13
|
1,640 | 9.95 | 10.13 | 10.13 | 0 | 0 | 0 | |
02/06/2008 |
9.95
|
3,040 | 9.77 | 9.95 | 9.77 | 0 | 0 | 0 | |
30/05/2008 |
9.77
|
21,220 | 9.87 | 9.87 | 9.69 | 0 | 0 | 0 | |
29/05/2008 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
28/05/2008 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
27/05/2008 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
26/05/2008 |
9.87
|
50 | 10.05 | 10.05 | 9.87 | 0 | 0 | 0 | |
23/05/2008 |
10.05
|
300 | 10.23 | 10.23 | 10.05 | 0 | 0 | 0 |