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) |
-0.05 | -0.42% | 312,400 | -2,100 | -0.0 |
11.90
12.10
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 824,000 | 11,100 | 0.1 |
11.75
13
11.90
|
3 tháng
(2024-06-20) |
-1.35 | -10.19% | 1,729,900 | -1,500 | -0.0 |
11.75
13.75
11.90
|
6 tháng
(2024-03-22) |
-1.10 | -8.46% | 3,764,000 | -10,900 | -0.2 |
11.75
13.75
11.90
|
12 tháng
(2023-09-25) |
-2.40 | -16.78% | 9,536,400 | -157,164 | -1.9 |
11.75
14.30
11.90
|
24 tháng
(2022-09-29) |
-2.53 | -17.53% | 38,690,600 | -166,152 | -1.1 |
8.15
15.55
11.90
|
36 tháng
(2021-10-04) |
-0.07 | -0.62% | 110,231,900 | -541,911 | -7.3 |
8.15
31.26
11.90
|
60 tháng
(2019-10-15) |
-0.98 | -7.64% | 145,945,080 | -249,461 | -3.7 |
7.19
31.26
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
4.88
|
42,110 | 5.14 | 5.14 | 4.88 | 8,180 | 0 | 0 | |
10/09/2008 |
5.14
|
30,770 | 5.25 | 5.37 | 5.04 | 13,520 | 100 | 0 | |
09/09/2008 |
5.25
|
52,030 | 5.01 | 5.25 | 5.14 | 34,060 | 10,000 | 0 | |
08/09/2008 |
5.01
|
81,420 | 5.19 | 5.19 | 4.94 | 38,000 | 200 | 0 | |
05/09/2008 |
5.19
|
33,630 | 5.46 | 5.60 | 5.19 | 0 | 5,000 | 0 | |
04/09/2008 |
5.46
|
52,820 | 5.26 | 5.49 | 5.26 | 3,990 | 600 | 0 | |
03/09/2008 |
5.26
|
8,570 | 5.02 | 5.26 | 5.26 | 0 | 0 | 0 | |
29/08/2008 |
5.02
|
25,320 | 5.11 | 5.11 | 4.88 | 1,790 | 1,000 | 0 | |
28/08/2008 |
5.11
|
60,490 | 5.38 | 5.38 | 5.11 | 1,500 | 500 | 0 | |
27/08/2008 |
5.38
|
99,530 | 5.66 | 5.90 | 5.38 | 7,910 | 0 | 0 | |
26/08/2008 |
5.66
|
60,830 | 5.39 | 5.66 | 5.49 | 5,500 | 300 | 0 | |
25/08/2008 |
5.39
|
69,740 | 5.14 | 5.39 | 5.14 | 220 | 0 | 0 | |
22/08/2008 |
5.14
|
62,150 | 5.15 | 5.40 | 4.89 | 19,300 | 0 | 0 | |
21/08/2008 |
5.15
|
142,990 | 4.90 | 5.15 | 4.90 | 52,270 | 600 | 0 | |
20/08/2008 |
4.90
|
104,140 | 5.14 | 5.25 | 4.88 | 30,620 | 0 | 0 | |
19/08/2008 |
5.14
|
77,450 | 5.25 | 5.47 | 5.14 | 32,830 | 0 | 0 | |
18/08/2008 |
5.25
|
121,510 | 5.01 | 5.25 | 5.24 | 12,740 | 0 | 0 | |
15/08/2008 |
5.01
|
124,600 | 4.87 | 5.01 | 5.01 | 5,830 | 0 | 0 | |
14/08/2008 |
4.87
|
85,040 | 4.73 | 4.87 | 4.87 | 5,500 | 1,500 | 0 | |
13/08/2008 |
4.73
|
66,770 | 4.60 | 4.73 | 4.61 | 3,900 | 0 | 0 | |
12/08/2008 |
4.60
|
111,030 | 4.47 | 4.60 | 4.55 | 8,560 | 1,500 | 0 | |
11/08/2008 |
4.47
|
490 | 4.34 | 4.47 | 4.47 | 0 | 0 | 0 | |
08/08/2008 |
4.34
|
57,560 | 4.23 | 4.34 | 4.23 | 11,480 | 14,000 | 0 | |
07/08/2008 |
4.23
|
1,330 | 4.11 | 4.23 | 4.23 | 1,000 | 0 | 0 | |
06/08/2008 |
4.11
|
12,010 | 3.99 | 4.11 | 4.11 | 50 | 300 | 0 | |
05/08/2008 |
3.99
|
65,660 | 4.11 | 4.11 | 3.99 | 11,910 | 140 | 0 | |
04/08/2008 |
4.11
|
9,510 | 3.99 | 4.11 | 4.11 | 0 | 0 | 0 | |
01/08/2008 |
3.99
|
1,880 | 3.89 | 3.99 | 3.99 | 0 | 0 | 0 | |
31/07/2008 |
3.89
|
11,580 | 3.78 | 3.89 | 3.89 | 0 | 0 | 0 | |
30/07/2008 |
3.78
|
26,840 | 3.68 | 3.78 | 3.68 | 10,270 | 0 | 0 | |
29/07/2008 |
3.68
|
20 | 3.57 | 3.68 | 3.68 | 10 | 0 | 0 | |
28/07/2008 |
3.57
|
100 | 3.48 | 3.57 | 3.57 | 0 | 0 | 0 | |
25/07/2008 |
3.48
|
31,940 | 3.39 | 3.48 | 3.40 | 20,780 | 0 | 0 | |
24/07/2008 |
3.39
|
80,950 | 3.48 | 3.49 | 3.39 | 56,600 | 19,030 | 0 | |
23/07/2008 |
3.48
|
7,100 | 3.58 | 3.58 | 3.48 | 7,100 | 0 | 0 | |
22/07/2008 |
3.58
|
7,000 | 3.69 | 3.69 | 3.58 | 7,000 | 310 | 0 | |
21/07/2008 |
3.69
|
400 | 3.79 | 3.79 | 3.69 | 0 | 0 | 0 | |
18/07/2008 |
3.79
|
23,050 | 3.88 | 3.88 | 3.77 | 370 | 1,050 | 0 | |
17/07/2008 |
3.88
|
30,790 | 3.77 | 3.88 | 3.88 | 200 | 0 | 0 | |
16/07/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
16/07/2008 |
3.77
|
76,880 | 3.67 | 3.77 | 3.56 | 34,650 | 28,360 | 0 | |
15/07/2008 |
3.67
|
25,180 | 3.57 | 3.67 | 3.67 | 11,320 | 0 | 0 | |
14/07/2008 |
3.57
|
12,760 | 3.46 | 3.57 | 3.57 | 4,500 | 7,000 | 0 | |
11/07/2008 |
3.46
|
26,660 | 3.36 | 3.46 | 3.46 | 14,680 | 25,000 | 0 | |
10/07/2008 |
3.36
|
14,710 | 3.28 | 3.36 | 3.36 | 0 | 6,940 | 0 | |
09/07/2008 |
3.28
|
3,330 | 3.19 | 3.28 | 3.28 | 0 | 0 | 0 | |
08/07/2008 |
3.19
|
37,010 | 3.10 | 3.19 | 3.01 | 1,000 | 0 | 0 | |
07/07/2008 |
3.10
|
79,110 | 3.19 | 3.28 | 3.10 | 65,060 | 3,000 | 0 | |
04/07/2008 |
3.19
|
5,220 | 3.10 | 3.19 | 3.19 | 5,220 | 0 | 0 | |
03/07/2008 |
3.10
|
4,400 | 3.01 | 3.10 | 3.10 | 500 | 0 | 0 | |
02/07/2008 |
3.01
|
16,750 | 2.93 | 3.01 | 3.01 | 11,760 | 0 | 0 | |
01/07/2008 |
2.93
|
47,460 | 2.85 | 2.93 | 2.93 | 5,550 | 6,600 | 0 | |
30/06/2008 |
2.85
|
14,480 | 2.82 | 2.85 | 2.84 | 5,200 | 0 | 0 | |
27/06/2008 |
2.82
|
14,680 | 2.74 | 2.82 | 2.66 | 6,200 | 10 | 0 | |
26/06/2008 |
2.74
|
25,780 | 2.74 | 2.82 | 2.67 | 1,000 | 9,010 | 0 | |
25/06/2008 |
2.74
|
8,180 | 2.66 | 2.74 | 2.74 | 0 | 0 | 0 | |
24/06/2008 |
2.66
|
1,220 | 2.60 | 2.66 | 2.66 | 0 | 0 | 0 | |
23/06/2008 |
2.60
|
25,190 | 2.53 | 2.60 | 2.53 | 1,600 | 12,010 | 0 | |
20/06/2008 |
2.53
|
17,610 | 2.61 | 2.61 | 2.53 | 9,800 | 1,060 | 0 | |
19/06/2008 |
2.61
|
2,020 | 2.69 | 2.69 | 2.61 | 1,000 | 0 | 0 | |
18/06/2008 |
2.69
|
47,450 | 2.73 | 2.77 | 2.69 | 11,330 | 8,640 | 0 | |
17/06/2008 |
2.73
|
4,280 | 2.69 | 2.73 | 2.73 | 0 | 0 | 0 | |
16/06/2008 |
2.69
|
9,120 | 2.64 | 2.69 | 2.69 | 3,870 | 0 | 0 | |
13/06/2008 |
2.64
|
16,200 | 2.60 | 2.64 | 2.64 | 4,450 | 0 | 0 | |
12/06/2008 |
2.60
|
60,540 | 2.55 | 2.60 | 2.55 | 4,000 | 0 | 0 | |
11/06/2008 |
2.55
|
62,280 | 2.60 | 2.60 | 2.55 | 4,210 | 0 | 0 | |
10/06/2008 |
2.60
|
31,820 | 2.64 | 2.64 | 2.60 | 16,550 | 100 | 0 | |
09/06/2008 |
2.64
|
70 | 2.69 | 2.69 | 2.64 | 0 | 0 | 0 | |
06/06/2008 |
2.69
|
1,450 | 2.73 | 2.73 | 2.69 | 0 | 0 | 0 | |
05/06/2008 |
2.73
|
1,020 | 2.79 | 2.79 | 2.73 | 1,000 | 0 | 0 | |
04/06/2008 |
2.79
|
220 | 2.84 | 2.84 | 2.79 | 100 | 0 | 0 | |
03/06/2008 |
2.84
|
2,520 | 2.90 | 2.90 | 2.84 | 400 | 0 | 0 | |
02/06/2008 |
2.90
|
10 | 2.95 | 2.95 | 2.90 | 0 | 0 | 0 | |
30/05/2008 |
2.95
|
280 | 3.01 | 3.01 | 2.95 | 0 | 0 | 0 | |
29/05/2008 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
28/05/2008 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
27/05/2008 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
26/05/2008 |
3.01
|
140 | 3.06 | 3.06 | 3.01 | 0 | 0 | 0 | |
23/05/2008 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
22/05/2008 |
3.06
|
3,370 | 3.12 | 3.12 | 3.06 | 3,360 | 0 | 0 | |
21/05/2008 |
3.12
|
1,120 | 3.18 | 3.18 | 3.12 | 1,000 | 0 | 0 | |
20/05/2008 |
3.18
|
1,360 | 3.23 | 3.23 | 3.18 | 0 | 0 | 0 | |
19/05/2008 |
3.23
|
2,850 | 3.29 | 3.29 | 3.23 | 2,800 | 0 | 0 | |
16/05/2008 |
3.29
|
31,820 | 3.35 | 3.35 | 3.29 | 23,300 | 3,360 | 0 | |
15/05/2008 |
3.35
|
420 | 3.42 | 3.42 | 3.35 | 0 | 0 | 0 | |
14/05/2008 |
3.42
|
400 | 3.49 | 3.49 | 3.42 | 100 | 0 | 0 | |
13/05/2008 |
3.49
|
3,510 | 3.55 | 3.55 | 3.49 | 3,500 | 0 | 0 | |
12/05/2008 |
3.55
|
2,550 | 3.62 | 3.62 | 3.55 | 2,500 | 0 | 0 | |
09/05/2008 |
3.62
|
1,600 | 3.69 | 3.69 | 3.62 | 1,000 | 0 | 0 | |
08/05/2008 |
3.69
|
230 | 3.75 | 3.75 | 3.69 | 0 | 0 | 0 | |
07/05/2008 |
3.75
|
1,320 | 3.82 | 3.82 | 3.75 | 100 | 0 | 0 | |
06/05/2008 |
3.82
|
10,180 | 3.75 | 3.82 | 3.70 | 7,630 | 0 | 0 | |
05/05/2008 |
3.75
|
7,570 | 3.69 | 3.75 | 3.75 | 6,070 | 0 | 0 | |
29/04/2008 |
3.69
|
10,010 | 3.62 | 3.69 | 3.63 | 0 | 6,380 | 0 | |
28/04/2008 |
3.62
|
52,280 | 3.69 | 3.69 | 3.62 | 10,000 | 29,520 | 0 | |
25/04/2008 |
3.69
|
8,640 | 3.75 | 3.75 | 3.69 | 1,000 | 8,210 | 0 | |
24/04/2008 |
3.75
|
55,800 | 3.82 | 3.82 | 3.75 | 100 | 47,740 | 0 | |
23/04/2008 |
3.82
|
25,000 | 3.90 | 3.90 | 3.82 | 1,500 | 0 | 0 | |
22/04/2008 |
3.90
|
19,660 | 3.90 | 3.90 | 3.82 | 500 | 0 | 0 | |
21/04/2008 |
3.90
|
6,650 | 3.98 | 3.98 | 3.90 | 0 | 0 | 0 | |
18/04/2008 |
3.98
|
5,290 | 3.98 | 4.06 | 3.92 | 250 | 0 | 0 |