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) |
0.70 | 0.79% | 12,600 | 0 | 0 |
79.80
98.60
89
|
2 tháng
(2024-07-22) |
-1 | -1.11% | 24,700 | -100 | -0.0 |
79.80
98.60
89
|
3 tháng
(2024-06-24) |
-10.70 | -10.73% | 56,500 | -201 | -0.0 |
79.80
100
89
|
6 tháng
(2024-03-25) |
34.60 | 63.59% | 367,487 | -300 | -0.0 |
47.41
130.49
89
|
12 tháng
(2023-09-26) |
48.58 | 120.22% | 377,876 | -220 | -0.0 |
33.73
130.49
89
|
24 tháng
(2022-10-03) |
63.26 | 245.72% | 489,994 | 380 | -0.0 |
17.88
130.49
89
|
36 tháng
(2021-10-06) |
50.37 | 130.39% | 508,236 | -320 | -0.1 |
17.88
130.49
89
|
60 tháng
(2019-10-17) |
69.52 | 356.88% | 619,103 | -836 | -0.1 |
13.79
130.49
89
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/12/2008 |
7.78
|
117,700 | 8.14 | 8.14 | 7.73 | 0 | 28,430 | 0 | |
02/12/2008 |
8.14
|
50,470 | 8.14 | 8.14 | 8.14 | 0 | 42,570 | 0 | |
01/12/2008 |
8.55
|
10,730 | 8.68 | 8.68 | 8.37 | 0 | 0 | 0 | |
28/11/2008 |
8.37
|
62,290 | 8.37 | 8.37 | 8.28 | 0 | 30,200 | 0 | |
27/11/2008 |
8.00
|
54,070 | 8.37 | 8.37 | 8.00 | 0 | 0 | 0 | |
26/11/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
26/11/2008 |
8.41
|
42,740 | 8.59 | 8.59 | 8.41 | 0 | 0 | 0 | |
25/11/2008 |
8.37
|
34,400 | 8.45 | 8.45 | 8.28 | 0 | 110 | 0 | |
24/11/2008 |
8.37
|
47,870 | 8.45 | 8.45 | 8.28 | 0 | 9,800 | 0 | |
21/11/2008 |
8.37
|
64,690 | 8.24 | 8.45 | 8.24 | 0 | 0 | 0 | |
20/11/2008 |
8.32
|
126,310 | 8.24 | 8.32 | 8.15 | 0 | 50,000 | 0 | |
19/11/2008 |
8.45
|
53,300 | 8.89 | 8.89 | 8.45 | 0 | 0 | 0 | |
18/11/2008 |
8.67
|
20,380 | 8.54 | 8.67 | 8.54 | 0 | 0 | 0 | |
17/11/2008 |
8.58
|
27,560 | 8.50 | 8.67 | 8.50 | 0 | 0 | 0 | |
14/11/2008 |
8.80
|
19,220 | 9.06 | 9.06 | 8.67 | 0 | 0 | 0 | |
13/11/2008 |
8.84
|
40,020 | 8.37 | 8.84 | 8.37 | 0 | 100 | 0 | |
12/11/2008 |
8.54
|
64,320 | 8.24 | 8.54 | 8.19 | 0 | 13,660 | 0 | |
11/11/2008 |
8.54
|
203,340 | 8.63 | 8.63 | 8.54 | 1,500 | 93,340 | 0 | |
10/11/2008 |
8.97
|
77,380 | 9.10 | 9.10 | 8.89 | 0 | 500 | 0 | |
07/11/2008 |
9.10
|
113,680 | 9.19 | 9.54 | 9.10 | 0 | 0 | 0 | |
06/11/2008 |
9.58
|
159,950 | 10.01 | 10.40 | 9.58 | 300 | 0 | 0 | |
05/11/2008 |
10.01
|
70,880 | 10.01 | 10.01 | 9.97 | 0 | 0 | 0 | |
04/11/2008 |
9.54
|
227,400 | 9.32 | 9.54 | 9.10 | 30,400 | 11,000 | 0 | |
03/11/2008 |
9.10
|
83,320 | 8.80 | 9.19 | 8.37 | 25,320 | 0 | 0 | |
31/10/2008 |
8.80
|
78,980 | 8.71 | 8.80 | 8.50 | 31,680 | 0 | 0 | |
30/10/2008 |
8.41
|
111,160 | 8.11 | 8.41 | 7.93 | 22,400 | 0 | 0 | |
29/10/2008 |
8.02
|
111,050 | 8.02 | 8.02 | 7.93 | 32,000 | 0 | 0 | |
28/10/2008 |
7.67
|
117,450 | 7.59 | 7.76 | 7.59 | 0 | 18,980 | 0 | |
27/10/2008 |
7.98
|
341,270 | 7.98 | 8.02 | 7.98 | 38,300 | 153,380 | 0 | |
24/10/2008 |
8.37
|
104,030 | 8.41 | 8.45 | 8.24 | 17,000 | 0 | 0 | |
23/10/2008 |
8.67
|
107,900 | 8.89 | 8.89 | 8.67 | 0 | 0 | 0 | |
22/10/2008 |
9.10
|
136,250 | 8.93 | 9.10 | 8.93 | 0 | 43,000 | 0 | |
21/10/2008 |
8.93
|
88,380 | 8.84 | 8.93 | 8.58 | 0 | 0 | 0 | |
20/10/2008 |
8.54
|
21,030 | 8.84 | 8.84 | 8.54 | 0 | 0 | 0 | |
17/10/2008 |
8.67
|
81,000 | 8.93 | 8.93 | 8.45 | 0 | 10 | 0 | |
16/10/2008 |
8.63
|
118,130 | 8.58 | 8.93 | 8.58 | 0 | 25,000 | 0 | |
15/10/2008 |
9.02
|
188,330 | 9.02 | 9.02 | 8.63 | 0 | 0 | 0 | |
14/10/2008 |
8.63
|
2,940 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
13/10/2008 |
8.24
|
108,650 | 8.19 | 8.24 | 7.59 | 0 | 1,500 | 0 | |
10/10/2008 |
7.85
|
236,690 | 7.85 | 8.15 | 7.85 | 0 | 88,500 | 0 | |
09/10/2008 |
8.24
|
144,540 | 7.89 | 8.63 | 7.89 | 0 | 39,540 | 0 | |
08/10/2008 |
8.24
|
204,770 | 8.24 | 8.45 | 8.24 | 10,100 | 70,460 | 0 | |
07/10/2008 |
8.67
|
68,040 | 8.67 | 8.67 | 8.67 | 0 | 2,200 | 0 | |
06/10/2008 |
9.10
|
108,280 | 9.32 | 9.67 | 9.10 | 0 | 0 | 0 | |
03/10/2008 |
9.58
|
119,500 | 9.36 | 9.75 | 9.36 | 45,100 | 0 | 0 | |
02/10/2008 |
9.62
|
161,280 | 9.97 | 9.97 | 9.41 | 32,250 | 0 | 0 | |
01/10/2008 |
9.58
|
125,990 | 9.80 | 10.06 | 9.32 | 0 | 0 | 0 | |
30/09/2008 |
9.80
|
3,120 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
29/09/2008 |
10.27
|
124,340 | 10.36 | 10.75 | 10.27 | 0 | 0 | 0 | |
26/09/2008: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
26/09/2008 |
10.79
|
151,720 | 10.92 | 10.97 | 10.62 | 0 | 0 | 0 | |
25/09/2008 |
10.45
|
176,400 | 9.90 | 10.45 | 9.90 | 0 | 0 | 0 | |
24/09/2008 |
9.98
|
144,150 | 10.45 | 10.53 | 9.98 | 39,990 | 23,360 | 0 | |
23/09/2008 |
10.45
|
465,470 | 9.61 | 10.49 | 9.61 | 61,000 | 600 | 0 | |
22/09/2008 |
10.03
|
3,800 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
19/09/2008 |
9.56
|
71,030 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
18/09/2008 |
9.14
|
23,730 | 9.14 | 9.14 | 9.14 | 3,180 | 0 | 0 | |
17/09/2008 |
9.61
|
167,650 | 9.69 | 9.86 | 9.61 | 0 | 0 | 0 | |
16/09/2008 |
9.86
|
385,040 | 10.36 | 10.36 | 9.86 | 0 | 54,690 | 0 | |
15/09/2008 |
10.36
|
386,720 | 10.36 | 10.36 | 10.11 | 0 | 68,000 | 0 | |
12/09/2008 |
9.90
|
222,300 | 9.73 | 10.11 | 9.73 | 600 | 0 | 0 | |
11/09/2008 |
10.24
|
341,100 | 10.41 | 10.62 | 10.24 | 0 | 0 | 0 | |
10/09/2008 |
10.74
|
475,970 | 11.63 | 11.63 | 10.70 | 0 | 243,490 | 0 | |
09/09/2008 |
11.25
|
458,280 | 11.25 | 11.84 | 11.25 | 0 | 14,470 | 0 | |
08/09/2008 |
11.84
|
18,980 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
05/09/2008 |
12.43
|
144,820 | 12.43 | 12.43 | 12.43 | 0 | 7,040 | 0 | |
04/09/2008 |
13.06
|
448,660 | 12.30 | 13.06 | 12.30 | 11,000 | 20,000 | 0 | |
03/09/2008 |
12.93
|
115,930 | 12.93 | 12.93 | 12.93 | 0 | 4,300 | 0 | |
29/08/2008 |
12.34
|
135,300 | 12.34 | 12.34 | 12.34 | 24,300 | 5,430 | 0 | |
28/08/2008 |
12.98
|
705,760 | 12.98 | 13.65 | 12.98 | 146,260 | 39,130 | 0 | |
27/08/2008 |
13.65
|
38,730 | 13.65 | 13.65 | 13.65 | 36,730 | 0 | 0 | |
26/08/2008 |
13.02
|
6,610 | 13.02 | 13.02 | 13.02 | 2,090 | 0 | 0 | |
25/08/2008 |
12.43
|
31,380 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
22/08/2008 |
11.84
|
66,780 | 11.84 | 11.84 | 11.84 | 19,900 | 0 | 0 | |
21/08/2008 |
11.29
|
64,560 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
20/08/2008 |
10.78
|
549,820 | 9.86 | 10.78 | 9.86 | 95,600 | 5,000 | 0 | |
19/08/2008 |
10.28
|
446,970 | 10.28 | 10.28 | 9.82 | 171,350 | 0 | 0 | |
18/08/2008 |
9.82
|
80,390 | 9.82 | 9.82 | 9.82 | 12,240 | 0 | 0 | |
15/08/2008 |
9.35
|
2,700 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
14/08/2008 |
9.10
|
162,670 | 9.10 | 9.10 | 9.10 | 0 | 41,600 | 0 | |
13/08/2008 |
8.85
|
346,500 | 8.85 | 8.85 | 8.59 | 0 | 0 | 0 | |
12/08/2008 |
8.59
|
372,170 | 8.59 | 8.59 | 8.38 | 0 | 0 | 0 | |
11/08/2008 |
8.38
|
48,180 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
08/08/2008 |
8.17
|
285,030 | 8.17 | 8.17 | 7.79 | 6,700 | 0 | 0 | |
07/08/2008 |
7.96
|
41,630 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
06/08/2008 |
7.75
|
353,320 | 7.75 | 7.75 | 7.75 | 0 | 82,360 | 0 | |
05/08/2008 |
7.54
|
779,730 | 7.75 | 7.75 | 7.33 | 17,000 | 0 | 0 | |
04/08/2008 |
7.54
|
11,300 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
01/08/2008 |
7.33
|
23,370 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
31/07/2008 |
7.12
|
615,680 | 6.87 | 7.12 | 6.87 | 45,500 | 82,000 | 0 | |
30/07/2008 |
6.95
|
424,170 | 6.95 | 6.95 | 6.95 | 100,000 | 67,320 | 0 | |
29/07/2008 |
7.16
|
380,020 | 7.16 | 7.37 | 7.16 | 0 | 59,190 | 0 | |
28/07/2008 |
7.37
|
20,010 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
25/07/2008 |
7.58
|
1,750 | 7.58 | 7.58 | 7.58 | 200 | 0 | 0 | |
24/07/2008 |
7.79
|
9,620 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
23/07/2008 |
8.00
|
80 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
22/07/2008 |
8.21
|
1,960 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
21/07/2008 |
8.47
|
8,300 | 8.47 | 8.47 | 8.47 | 500 | 0 | 0 | |
18/07/2008 |
8.72
|
26,870 | 8.72 | 8.72 | 8.72 | 0 | 9,750 | 0 | |
17/07/2008 |
8.97
|
416,930 | 9.48 | 9.48 | 8.97 | 300 | 278,280 | 0 | |
16/07/2008 |
9.23
|
548,080 | 9.23 | 9.44 | 9.23 | 7,200 | 317,270 | 0 | |
15/07/2008 |
9.48
|
927,530 | 9.48 | 9.48 | 8.97 | 1,600 | 832,280 | 0 |