Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-5.05 | -15.78% | 4,600 | -600 | -0.0 |
26.90
32
26.95
|
2 tháng
(2024-07-22) |
-2.50 | -8.49% | 10,600 | -500 | -0.0 |
26.65
32
26.95
|
3 tháng
(2024-06-21) |
-5.50 | -16.95% | 13,300 | -700 | -0.0 |
26.65
32.55
26.95
|
6 tháng
(2024-03-25) |
-6.30 | -18.95% | 29,900 | -600 | -0.0 |
26.65
34.20
26.95
|
12 tháng
(2023-09-25) |
-3.67 | -11.99% | 115,100 | -2,000 | -0.1 |
26.65
47.37
26.95
|
24 tháng
(2022-09-30) |
-9.56 | -26.19% | 306,600 | -19,100 | -5.9 |
23.92
47.37
26.95
|
36 tháng
(2021-10-05) |
-11.66 | -30.19% | 907,600 | -26,320 | -19.6 |
23.92
69.38
26.95
|
60 tháng
(2019-10-16) |
-16.89 | -38.53% | 1,289,510 | -32,800 | -19.8 |
23.92
69.38
26.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/01/2009 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
20/01/2009 |
8.66
|
10 | 8.50 | 8.66 | 8.66 | 0 | 0 | 0 | |
19/01/2009 |
8.50
|
1,010 | 8.43 | 8.50 | 8.05 | 0 | 0 | 0 | |
16/01/2009 |
8.43
|
1,120 | 8.86 | 8.86 | 8.43 | 0 | 0 | 0 | |
15/01/2009 |
8.86
|
360 | 8.48 | 8.86 | 8.15 | 0 | 0 | 0 | |
14/01/2009 |
8.48
|
2,410 | 8.91 | 8.91 | 8.48 | 0 | 2,370 | 0 | |
13/01/2009 |
8.91
|
10 | 9.17 | 9.17 | 8.91 | 0 | 0 | 0 | |
12/01/2009 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
09/01/2009 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
08/01/2009 |
9.17
|
600 | 9.34 | 9.34 | 9.04 | 0 | 0 | 0 | |
07/01/2009 |
9.34
|
3,000 | 9.42 | 9.42 | 9.34 | 0 | 0 | 0 | |
06/01/2009 |
9.42
|
20 | 9.29 | 9.42 | 9.04 | 0 | 0 | 0 | |
05/01/2009 |
9.29
|
2,100 | 9.68 | 9.68 | 9.29 | 0 | 0 | 0 | |
02/01/2009 |
9.68
|
10 | 9.24 | 9.68 | 9.68 | 0 | 0 | 0 | |
31/12/2008 |
9.24
|
14,780 | 9.17 | 9.24 | 8.84 | 0 | 50 | 0 | |
30/12/2008 |
9.17
|
20,580 | 9.09 | 9.17 | 8.86 | 0 | 0 | 0 | |
29/12/2008 |
9.09
|
5,010 | 8.66 | 9.09 | 8.50 | 0 | 0 | 0 | |
26/12/2008 |
8.66
|
3,050 | 8.91 | 8.96 | 8.66 | 0 | 0 | 0 | |
25/12/2008 |
8.91
|
10,340 | 8.91 | 8.91 | 8.66 | 0 | 0 | 0 | |
24/12/2008 |
8.91
|
1,500 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
23/12/2008 |
8.91
|
1,800 | 8.91 | 8.91 | 8.66 | 0 | 0 | 0 | |
22/12/2008 |
8.91
|
2,550 | 8.99 | 9.04 | 8.91 | 0 | 0 | 0 | |
19/12/2008 |
8.99
|
24,370 | 8.91 | 8.99 | 8.66 | 0 | 0 | 0 | |
18/12/2008 |
8.91
|
8,000 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
17/12/2008 |
8.91
|
4,120 | 8.91 | 8.91 | 8.53 | 0 | 60 | 0 | |
16/12/2008 |
8.91
|
15,730 | 8.91 | 8.91 | 8.50 | 0 | 0 | 0 | |
15/12/2008 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
12/12/2008 |
8.91
|
12,100 | 8.89 | 8.91 | 8.78 | 0 | 0 | 0 | |
11/12/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
11/12/2008 |
8.89
|
5,000 | 8.63 | 8.89 | 8.89 | 0 | 0 | 0 | |
10/12/2008 |
8.63
|
7,200 | 8.71 | 8.71 | 8.46 | 0 | 0 | 0 | |
09/12/2008 |
8.71
|
8,810 | 8.71 | 8.71 | 8.38 | 0 | 0 | 0 | |
08/12/2008 |
8.71
|
2,530 | 8.71 | 8.71 | 8.38 | 0 | 0 | 0 | |
05/12/2008 |
8.71
|
3,000 | 8.58 | 8.71 | 8.71 | 0 | 0 | 0 | |
04/12/2008 |
8.58
|
2,980 | 8.33 | 8.58 | 8.26 | 0 | 0 | 0 | |
03/12/2008 |
8.33
|
4,210 | 8.26 | 8.63 | 8.33 | 0 | 0 | 0 | |
02/12/2008 |
8.26
|
11,320 | 8.66 | 8.76 | 8.26 | 0 | 0 | 0 | |
01/12/2008 |
8.66
|
5,390 | 8.58 | 8.71 | 8.21 | 0 | 0 | 0 | |
28/11/2008 |
8.58
|
13,010 | 8.51 | 8.76 | 8.13 | 0 | 570 | 0 | |
27/11/2008 |
8.51
|
4,330 | 8.46 | 8.51 | 8.08 | 0 | 0 | 0 | |
26/11/2008 |
8.46
|
18,100 | 8.36 | 8.46 | 8.33 | 0 | 0 | 0 | |
25/11/2008 |
8.36
|
2,030 | 8.46 | 8.46 | 8.06 | 0 | 0 | 0 | |
24/11/2008 |
8.46
|
3,520 | 8.43 | 8.46 | 8.23 | 0 | 0 | 0 | |
21/11/2008 |
8.43
|
7,280 | 8.43 | 8.43 | 8.06 | 0 | 0 | 0 | |
20/11/2008 |
8.43
|
2,090 | 8.26 | 8.48 | 8.26 | 0 | 0 | 0 | |
19/11/2008 |
8.26
|
6,800 | 7.98 | 8.26 | 7.63 | 560 | 0 | 0 | |
18/11/2008 |
7.98
|
1,720 | 8.38 | 8.38 | 7.98 | 0 | 0 | 0 | |
17/11/2008 |
8.38
|
6,920 | 8.36 | 8.38 | 7.96 | 0 | 0 | 0 | |
14/11/2008 |
8.36
|
5,030 | 8.33 | 8.73 | 8.36 | 0 | 0 | 0 | |
13/11/2008 |
8.33
|
800 | 8.41 | 8.66 | 8.33 | 0 | 0 | 0 | |
12/11/2008 |
8.41
|
8,710 | 8.21 | 8.61 | 8.38 | 0 | 0 | 0 | |
11/11/2008 |
8.21
|
7,170 | 8.63 | 8.63 | 8.21 | 0 | 0 | 0 | |
10/11/2008 |
8.63
|
3,680 | 8.63 | 8.76 | 8.21 | 0 | 0 | 0 | |
07/11/2008 |
8.63
|
210 | 8.53 | 8.63 | 8.18 | 0 | 0 | 0 | |
06/11/2008 |
8.53
|
2,160 | 8.81 | 8.81 | 8.53 | 0 | 0 | 0 | |
05/11/2008 |
8.81
|
7,530 | 9.06 | 9.26 | 8.81 | 0 | 0 | 0 | |
04/11/2008 |
9.06
|
19,400 | 8.63 | 9.06 | 8.21 | 0 | 0 | 0 | |
03/11/2008 |
8.63
|
6,000 | 8.76 | 8.76 | 8.33 | 0 | 0 | 0 | |
31/10/2008 |
8.76
|
43,300 | 8.51 | 8.76 | 8.08 | 0 | 0 | 0 | |
30/10/2008 |
8.51
|
14,220 | 8.61 | 8.71 | 8.18 | 0 | 1,000 | 0 | |
29/10/2008 |
8.61
|
7,060 | 8.41 | 8.68 | 8.01 | 40 | 0 | 0 | |
28/10/2008 |
8.41
|
3,250 | 8.03 | 8.41 | 7.63 | 0 | 0 | 0 | |
27/10/2008 |
8.03
|
6,930 | 7.66 | 8.03 | 7.28 | 0 | 0 | 0 | |
24/10/2008 |
7.66
|
15,530 | 8.06 | 8.06 | 7.66 | 0 | 1,000 | 0 | |
23/10/2008 |
8.06
|
2,100 | 8.06 | 8.06 | 7.66 | 0 | 0 | 0 | |
22/10/2008 |
8.06
|
5,130 | 8.41 | 8.41 | 8.06 | 0 | 0 | 0 | |
21/10/2008 |
8.41
|
5,060 | 8.01 | 8.41 | 8.13 | 0 | 0 | 0 | |
20/10/2008 |
8.01
|
3,470 | 8.08 | 8.38 | 7.98 | 0 | 0 | 0 | |
17/10/2008 |
8.08
|
4,910 | 8.08 | 8.41 | 7.71 | 0 | 0 | 0 | |
16/10/2008 |
8.08
|
2,470 | 8.08 | 8.48 | 7.68 | 0 | 0 | 0 | |
15/10/2008 |
8.08
|
4,420 | 7.71 | 8.08 | 7.71 | 0 | 0 | 0 | |
14/10/2008 |
7.71
|
10 | 7.36 | 7.71 | 7.71 | 0 | 0 | 0 | |
13/10/2008 |
7.36
|
11,620 | 7.61 | 7.98 | 7.36 | 0 | 0 | 0 | |
10/10/2008 |
7.61
|
1,980 | 8.01 | 8.01 | 7.61 | 0 | 0 | 0 | |
09/10/2008 |
8.01
|
3,840 | 8.01 | 8.01 | 7.61 | 0 | 0 | 0 | |
08/10/2008 |
8.01
|
2,420 | 8.08 | 8.46 | 7.76 | 0 | 0 | 0 | |
07/10/2008 |
8.08
|
8,610 | 8.51 | 8.51 | 8.08 | 60 | 0 | 0 | |
06/10/2008 |
8.51
|
3,690 | 8.76 | 8.76 | 8.36 | 0 | 0 | 0 | |
03/10/2008 |
8.76
|
2,250 | 8.86 | 8.86 | 8.63 | 0 | 0 | 0 | |
02/10/2008 |
8.86
|
11,040 | 8.78 | 8.86 | 8.51 | 0 | 180 | 0 | |
01/10/2008 |
8.78
|
10,270 | 8.76 | 8.78 | 8.38 | 0 | 0 | 0 | |
30/09/2008 |
8.76
|
20,700 | 8.81 | 8.81 | 8.38 | 0 | 0 | 0 | |
29/09/2008 |
8.81
|
10,100 | 8.81 | 8.96 | 8.46 | 0 | 0 | 0 | |
26/09/2008 |
8.81
|
14,630 | 8.73 | 9.08 | 8.31 | 0 | 0 | 0 | |
25/09/2008 |
8.73
|
11,010 | 8.46 | 8.76 | 8.51 | 0 | 0 | 0 | |
24/09/2008 |
8.46
|
9,580 | 8.46 | 8.46 | 8.26 | 0 | 0 | 0 | |
23/09/2008 |
8.46
|
9,930 | 8.88 | 8.88 | 8.46 | 0 | 0 | 0 | |
22/09/2008 |
8.88
|
18,580 | 8.48 | 8.88 | 8.88 | 0 | 0 | 0 | |
19/09/2008 |
8.48
|
11,410 | 8.08 | 8.48 | 7.68 | 240 | 0 | 0 | |
18/09/2008 |
8.08
|
19,290 | 8.08 | 8.08 | 7.68 | 0 | 0 | 0 | |
17/09/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
17/09/2008 |
8.08
|
6,940 | 7.86 | 8.08 | 7.48 | 0 | 0 | 0 | |
16/09/2008 |
7.86
|
12,570 | 8.25 | 8.32 | 7.86 | 0 | 0 | 0 | |
15/09/2008 |
8.25
|
1,640 | 8.18 | 8.25 | 7.78 | 0 | 0 | 0 | |
12/09/2008 |
8.18
|
6,140 | 8.59 | 8.59 | 8.18 | 0 | 0 | 0 | |
11/09/2008 |
8.59
|
3,440 | 8.59 | 8.59 | 8.22 | 0 | 0 | 0 | |
10/09/2008 |
8.59
|
8,920 | 8.57 | 8.59 | 8.35 | 0 | 0 | 0 | |
09/09/2008 |
8.57
|
6,610 | 9.01 | 9.08 | 8.57 | 0 | 0 | 0 | |
08/09/2008 |
9.01
|
16,510 | 8.59 | 9.01 | 8.18 | 0 | 590 | 0 | |
05/09/2008 |
8.59
|
4,970 | 8.84 | 8.84 | 8.40 | 0 | 0 | 0 | |
04/09/2008 |
8.84
|
12,640 | 8.86 | 8.86 | 8.42 | 100 | 0 | 0 | |
03/09/2008 |
8.86
|
14,860 | 8.86 | 9.28 | 8.86 | 0 | 0 | 0 |