Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -20% | 3,600 | -800 | -0.0 |
0.80
1
0.80
|
2 tháng
(2024-07-22) |
-0.10 | -11.11% | 9,100 | -800 | -0.0 |
0.80
1
0.80
|
3 tháng
(2024-07-04) |
0.10 | 14.29% | 20,300 | -800 | -0.0 |
0.70
1
0.80
|
6 tháng
(2024-04-19) |
-0.20 | -20% | 21,000 | -800 | -0.0 |
0.70
1
0.80
|
12 tháng
(2023-09-29) |
-0.20 | -20% | 41,000 | -800 | -0.0 |
0.70
1.10
0.80
|
24 tháng
(2022-09-29) |
-0.50 | -38.46% | 631,973 | 5,900 | 0.0 |
0.60
1.30
0.80
|
36 tháng
(2021-10-04) |
-0.80 | -50% | 4,964,979 | 5,900 | 0.0 |
0.60
3.70
0.80
|
60 tháng
(2019-10-15) |
0.20 | 33.33% | 5,738,586 | 5,900 | 0.0 |
0.60
3.70
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/05/2008 |
7.48
|
500 | 7.71 | 7.71 | 7.48 | 0 | 0 | 0 | |
07/05/2008 |
7.71
|
400 | 7.93 | 7.93 | 7.71 | 0 | 0 | 0 | |
06/05/2008 |
7.93
|
500 | 8.16 | 8.16 | 7.93 | 100 | 0 | 0 | |
05/05/2008 |
8.16
|
300 | 8.12 | 8.16 | 8.16 | 0 | 0 | 0 | |
29/04/2008 |
8.12
|
7,500 | 8.43 | 8.52 | 8.12 | 0 | 0 | 0 | |
28/04/2008 |
8.43
|
18,100 | 8.48 | 8.48 | 8.25 | 0 | 0 | 0 | |
25/04/2008 |
8.48
|
14,600 | 8.70 | 8.70 | 8.48 | 100 | 0 | 0 | |
24/04/2008 |
8.70
|
16,700 | 8.93 | 8.93 | 8.70 | 0 | 0 | 0 | |
23/04/2008 |
8.93
|
200 | 9.20 | 9.20 | 8.93 | 100 | 0 | 0 | |
22/04/2008 |
9.20
|
600 | 9.48 | 9.48 | 9.20 | 0 | 0 | 0 | |
21/04/2008 |
9.48
|
900 | 9.61 | 9.61 | 9.48 | 0 | 0 | 0 | |
18/04/2008 |
9.61
|
12,900 | 10.16 | 10.16 | 9.61 | 0 | 0 | 0 | |
17/04/2008 |
10.16
|
41,400 | 9.88 | 10.16 | 9.61 | 0 | 700 | 0 | |
16/04/2008 |
9.88
|
2,500 | 10.16 | 10.16 | 9.88 | 0 | 500 | 0 | |
11/04/2008 |
10.16
|
3,200 | 10.43 | 10.43 | 10.16 | 0 | 0 | 0 | |
10/04/2008 |
10.43
|
200 | 10.70 | 10.70 | 10.43 | 0 | 0 | 0 | |
09/04/2008 |
10.70
|
6,200 | 11.06 | 11.33 | 10.70 | 0 | 0 | 0 | |
08/04/2008 |
11.06
|
62,700 | 10.97 | 11.29 | 10.65 | 0 | 2,800 | 0 | |
07/04/2008 |
10.97
|
17,500 | 10.65 | 10.97 | 10.97 | 0 | 0 | 0 | |
04/04/2008 |
10.65
|
800 | 10.47 | 10.65 | 10.65 | 0 | 0 | 0 | |
03/04/2008 |
10.47
|
100 | 10.29 | 10.47 | 10.47 | 0 | 0 | 0 | |
02/04/2008 |
10.29
|
1,800 | 10.11 | 10.29 | 10.29 | 0 | 0 | 0 | |
01/04/2008 |
10.11
|
200 | 9.93 | 10.11 | 10.11 | 0 | 0 | 0 | |
31/03/2008 |
9.93
|
700 | 9.75 | 9.93 | 9.93 | 0 | 0 | 0 | |
28/03/2008 |
9.75
|
6,500 | 9.57 | 9.75 | 9.75 | 0 | 0 | 0 | |
27/03/2008 |
9.57
|
4,700 | 9.29 | 9.57 | 9.57 | 0 | 0 | 0 | |
26/03/2008 |
9.29
|
33,400 | 8.93 | 9.79 | 9.07 | 0 | 0 | 0 | |
25/03/2008 |
8.93
|
29,300 | 9.84 | 9.84 | 8.93 | 0 | 0 | 0 | |
24/03/2008 |
9.84
|
28,000 | 10.75 | 10.75 | 9.84 | 100 | 0 | 0 | |
21/03/2008 |
10.75
|
25,400 | 11.56 | 11.65 | 10.61 | 0 | 0 | 0 | |
20/03/2008 |
11.56
|
25,200 | 11.79 | 12.20 | 11.33 | 1,000 | 0 | 0 | |
19/03/2008 |
11.79
|
30,500 | 11.56 | 12.69 | 11.33 | 0 | 0 | 0 | |
18/03/2008 |
11.56
|
87,900 | 12.60 | 12.60 | 11.56 | 0 | 0 | 0 | |
17/03/2008 |
12.60
|
39,900 | 13.92 | 13.92 | 12.60 | 0 | 0 | 0 | |
14/03/2008 |
13.92
|
24,000 | 14.28 | 14.51 | 13.60 | 0 | 0 | 0 | |
13/03/2008 |
14.28
|
23,300 | 14.51 | 14.51 | 13.83 | 0 | 0 | 0 | |
12/03/2008 |
14.51
|
68,400 | 13.19 | 14.60 | 12.69 | 0 | 0 | 0 | |
11/03/2008: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
11/03/2008 |
13.19
|
58,900 | 14.37 | 14.51 | 13.19 | 0 | 3,000 | 0 | |
10/03/2008 |
14.37
|
89,300 | 13.72 | 15.07 | 13.72 | 4,000 | 0 | 0 | |
07/03/2008 |
13.72
|
3,800 | 12.50 | 13.72 | 13.72 | 0 | 0 | 0 | |
06/03/2008 |
12.50
|
300 | 11.63 | 12.50 | 12.50 | 0 | 0 | 0 | |
05/03/2008 |
11.63
|
70,300 | 12.50 | 12.50 | 11.28 | 500 | 3,000 | 0 | |
04/03/2008 |
12.50
|
12,600 | 13.85 | 13.85 | 12.50 | 0 | 0 | 0 | |
03/03/2008 |
13.85
|
30,300 | 15.03 | 15.68 | 13.68 | 0 | 2,000 | 0 | |
29/02/2008 |
15.03
|
22,700 | 15.55 | 15.68 | 14.89 | 0 | 0 | 0 | |
28/02/2008 |
15.55
|
14,000 | 15.24 | 15.98 | 15.24 | 0 | 0 | 0 | |
27/02/2008 |
15.24
|
27,200 | 15.68 | 16.24 | 14.37 | 0 | 0 | 0 | |
26/02/2008 |
15.68
|
16,400 | 16.94 | 17.64 | 15.20 | 100 | 3,200 | 0 | |
25/02/2008 |
16.94
|
42,400 | 16.16 | 16.94 | 16.51 | 0 | 0 | 0 | |
22/02/2008 |
16.16
|
68,300 | 15.72 | 16.94 | 14.33 | 5,000 | 0 | 0 | |
21/02/2008 |
15.72
|
34,700 | 17.46 | 17.46 | 15.72 | 0 | 0 | 0 | |
20/02/2008 |
17.46
|
40,600 | 18.07 | 18.38 | 16.94 | 0 | 6,300 | 0 | |
19/02/2008 |
18.07
|
36,100 | 18.20 | 19.16 | 17.42 | 0 | 0 | 0 | |
18/02/2008 |
18.20
|
23,900 | 19.86 | 19.86 | 17.73 | 0 | 0 | 0 | |
15/02/2008 |
19.86
|
37,600 | 20.30 | 20.47 | 19.38 | 3,000 | 2,500 | 0 | |
14/02/2008 |
20.30
|
30,400 | 20.03 | 21.56 | 20.21 | 1,500 | 0 | 0 | |
13/02/2008 |
20.03
|
24,600 | 21.78 | 22.21 | 20.03 | 0 | 0 | 0 | |
12/02/2008 |
21.78
|
51,700 | 21.17 | 22.91 | 20.99 | 0 | 0 | 0 | |
01/02/2008 |
21.17
|
89,600 | 19.51 | 21.17 | 19.60 | 0 | 0 | 0 | |
31/01/2008 |
19.51
|
36,000 | 18.77 | 20.47 | 18.29 | 5,000 | 0 | 0 | |
30/01/2008 |
18.77
|
16,700 | 17.46 | 18.77 | 18.07 | 0 | 0 | 0 | |
29/01/2008 |
17.46
|
36,600 | 16.11 | 17.46 | 16.11 | 7,000 | 0 | 0 | |
28/01/2008 |
16.11
|
19,400 | 17.20 | 17.42 | 15.90 | 0 | 0 | 0 | |
25/01/2008 |
17.20
|
29,200 | 16.99 | 17.86 | 16.77 | 0 | 0 | 0 | |
24/01/2008 |
16.99
|
23,600 | 17.86 | 18.95 | 16.33 | 0 | 0 | 0 | |
23/01/2008 |
17.86
|
26,200 | 19.03 | 19.03 | 16.99 | 0 | 0 | 0 | |
22/01/2008 |
19.03
|
35,600 | 20.38 | 20.38 | 18.29 | 0 | 0 | 0 | |
21/01/2008 |
20.38
|
32,200 | 20.91 | 20.91 | 19.60 | 0 | 0 | 0 | |
18/01/2008 |
20.91
|
35,300 | 21.78 | 22.21 | 20.69 | 500 | 0 | 0 | |
17/01/2008 |
21.78
|
46,900 | 24.82 | 24.82 | 21.56 | 1,300 | 0 | 0 | |
16/01/2008 |
24.82
|
296,600 | 24.82 | 25.70 | 19.60 | 0 | 0 | 0 |