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) |
1.46 | 2.20% | 47,600 | 11,500 | 0.8 |
66
70.39
66
|
2 tháng
(2024-07-22) |
4.55 | 7.17% | 71,000 | 11,073 | 0.8 |
63.45
70.39
66
|
3 tháng
(2024-06-21) |
6.48 | 10.53% | 198,100 | -23,427 | -1.4 |
59.69
70.39
66
|
6 tháng
(2024-03-25) |
6.29 | 10.19% | 322,400 | -15,927 | -0.9 |
59.69
70.39
66
|
12 tháng
(2023-09-25) |
2.53 | 3.86% | 924,000 | -134,777 | -7.7 |
53.04
70.39
66
|
24 tháng
(2022-09-30) |
25.65 | 60.58% | 4,539,900 | 476,400 | 31.3 |
37.23
70.39
66
|
36 tháng
(2021-10-05) |
16.84 | 32.93% | 11,073,000 | 548,320 | 36.6 |
37.23
70.39
66
|
60 tháng
(2019-10-16) |
10.92 | 19.13% | 44,342,550 | -2,415,880 | -106.2 |
34.28
70.39
66
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2008 |
13.74
|
51,500 | 13.74 | 14.40 | 13.74 | 100 | 25,200 | 0 | |
08/09/2008 |
13.74
|
53,660 | 14.22 | 14.22 | 13.56 | 200 | 48,000 | 0 | |
05/09/2008 |
14.22
|
51,280 | 14.59 | 14.59 | 14.12 | 20,590 | 49,770 | 0 | |
04/09/2008 |
14.59
|
28,400 | 15.25 | 15.25 | 14.50 | 200 | 24,100 | 0 | |
03/09/2008 |
15.25
|
43,900 | 15.25 | 15.63 | 15.25 | 2,500 | 41,350 | 0 | |
29/08/2008 |
15.25
|
29,860 | 16.00 | 16.00 | 15.25 | 10 | 24,110 | 0 | |
28/08/2008 |
16.00
|
16,310 | 16.76 | 16.95 | 16.00 | 0 | 9,750 | 0 | |
27/08/2008 |
16.76
|
33,500 | 16.76 | 17.51 | 16.19 | -12,680 | 25,480 | 0 | |
26/08/2008 |
16.76
|
40,610 | 16.00 | 16.76 | 16.00 | 250 | 26,150 | 0 | |
25/08/2008 |
16.00
|
80,550 | 16.00 | 16.76 | 16.00 | 200 | 60,130 | 0 | |
22/08/2008 |
16.00
|
25,150 | 15.25 | 16.00 | 15.25 | 0 | 18,680 | 0 | |
21/08/2008 |
15.25
|
30,080 | 15.25 | 16.00 | 15.25 | 0 | 17,900 | 0 | |
20/08/2008 |
15.25
|
12,080 | 16.00 | 16.00 | 15.25 | 0 | 0 | 0 | |
19/08/2008 |
16.00
|
4,290 | 16.76 | 16.76 | 16.00 | 0 | 3,120 | 0 | |
18/08/2008 |
16.76
|
6,230 | 16.76 | 16.95 | 16.57 | 150 | 0 | 0 | |
15/08/2008 |
16.76
|
16,300 | 16.29 | 16.76 | 16.76 | 11,470 | 11,830 | 0 | |
14/08/2008 |
16.29
|
28,360 | 15.82 | 16.29 | 15.63 | 100 | 5,000 | 0 | |
13/08/2008 |
15.82
|
6,380 | 15.82 | 15.82 | 15.44 | 0 | 670 | 0 | |
12/08/2008 |
15.82
|
6,940 | 16.19 | 16.66 | 15.82 | 700 | 330 | 0 | |
11/08/2008 |
16.19
|
14,660 | 15.72 | 16.19 | 15.25 | 0 | 10,000 | 0 | |
08/08/2008 |
15.72
|
2,390 | 15.63 | 15.72 | 15.63 | 40 | 0 | 0 | |
07/08/2008 |
15.63
|
15,760 | 15.63 | 16.00 | 15.63 | 0 | 10,000 | 0 | |
06/08/2008 |
15.63
|
4,210 | 15.34 | 15.63 | 15.34 | 100 | 0 | 0 | |
05/08/2008 |
15.34
|
5,200 | 15.82 | 15.82 | 15.34 | 0 | 0 | 0 | |
04/08/2008 |
15.82
|
7,600 | 16.29 | 16.29 | 15.82 | 0 | 0 | 0 | |
01/08/2008 |
16.29
|
18,180 | 16.19 | 16.66 | 16.29 | 18,000 | 0 | 0 | |
31/07/2008 |
16.19
|
4,220 | 16.29 | 16.29 | 15.82 | 0 | 0 | 0 | |
30/07/2008 |
16.29
|
13,500 | 16.00 | 16.47 | 16.00 | 440 | 3,000 | 0 | |
29/07/2008 |
16.00
|
5,620 | 15.63 | 16.00 | 15.63 | 0 | 0 | 0 | |
28/07/2008 |
15.63
|
10,840 | 16.10 | 16.10 | 15.63 | 0 | 0 | 0 | |
25/07/2008 |
16.10
|
9,720 | 16.57 | 16.57 | 16.10 | 0 | 0 | 0 | |
24/07/2008 |
16.57
|
1,860 | 17.04 | 17.04 | 16.57 | 100 | 0 | 0 | |
23/07/2008 |
17.04
|
160 | 17.51 | 17.51 | 17.04 | 100 | 0 | 0 | |
22/07/2008 |
17.51
|
210 | 17.98 | 17.98 | 17.51 | 0 | 0 | 0 | |
21/07/2008 |
17.98
|
1,020 | 18.45 | 18.45 | 17.98 | 100 | 0 | 0 | |
18/07/2008 |
18.45
|
2,770 | 19.02 | 19.02 | 18.45 | 110 | 1,350 | 0 | |
17/07/2008 |
19.02
|
30,810 | 19.02 | 19.02 | 18.45 | 100 | 10,000 | 0 | |
16/07/2008 |
19.02
|
17,440 | 19.58 | 19.58 | 19.02 | 390 | 5,000 | 0 | |
15/07/2008 |
19.58
|
54,820 | 20.15 | 20.15 | 19.58 | 0 | 42,370 | 0 | |
14/07/2008 |
20.15
|
17,140 | 20.15 | 20.15 | 19.58 | 390 | 10,000 | 0 | |
11/07/2008 |
20.15
|
46,370 | 19.58 | 20.15 | 19.02 | 730 | 28,000 | 0 | |
10/07/2008 |
19.58
|
1,770 | 20.15 | 20.15 | 19.58 | 0 | 0 | 0 | |
09/07/2008 |
20.15
|
1,770 | 20.71 | 20.71 | 20.15 | 0 | 0 | 0 | |
08/07/2008 |
20.71
|
1,000 | 21.28 | 21.28 | 20.71 | 500 | 750 | 0 | |
07/07/2008 |
21.28
|
11,270 | 21.84 | 21.84 | 21.28 | 8,100 | 0 | 0 | |
04/07/2008 |
21.84
|
30,440 | 21.65 | 22.22 | 21.65 | 18,080 | 20,360 | 0 | |
03/07/2008 |
21.65
|
14,170 | 21.65 | 21.65 | 21.09 | 0 | 10,320 | 0 | |
02/07/2008 |
21.65
|
6,810 | 21.65 | 22.22 | 21.65 | 2,300 | 0 | 0 | |
01/07/2008 |
21.65
|
22,020 | 21.09 | 21.65 | 20.52 | 10,250 | 0 | 0 | |
30/06/2008 |
21.09
|
2,670 | 21.09 | 21.09 | 20.52 | 20 | 0 | 0 | |
27/06/2008 |
21.09
|
6,860 | 20.71 | 21.09 | 20.15 | 5,080 | 0 | 0 | |
26/06/2008 |
20.71
|
12,440 | 20.15 | 20.71 | 20.33 | 7,200 | 0 | 0 | |
25/06/2008 |
20.15
|
17,200 | 19.58 | 20.15 | 19.02 | 12,720 | 0 | 0 | |
24/06/2008 |
19.58
|
1,470 | 20.15 | 20.15 | 19.58 | 0 | 0 | 0 | |
23/06/2008 |
20.15
|
650 | 20.71 | 20.71 | 20.15 | 330 | 0 | 0 | |
20/06/2008 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
19/06/2008 |
20.71
|
950 | 20.71 | 20.71 | 20.15 | 0 | 0 | 0 | |
18/06/2008 |
20.71
|
5,480 | 20.33 | 20.71 | 20.33 | 3,930 | 0 | 0 | |
17/06/2008 |
20.33
|
7,960 | 19.96 | 20.33 | 20.33 | 760 | 0 | 0 | |
16/06/2008 |
19.96
|
10,960 | 19.58 | 19.96 | 19.96 | 7,160 | 0 | 0 | |
13/06/2008 |
19.58
|
2,990 | 19.20 | 19.58 | 19.58 | 510 | 0 | 0 | |
12/06/2008 |
19.20
|
3,900 | 19.20 | 19.20 | 18.83 | 600 | 2,500 | 0 | |
11/06/2008 |
19.20
|
1,350 | 19.58 | 19.58 | 19.20 | 0 | 300 | 0 | |
10/06/2008 |
19.58
|
2,290 | 19.58 | 19.58 | 19.20 | 100 | 400 | 0 | |
09/06/2008 |
19.58
|
2,320 | 19.58 | 19.58 | 19.20 | 220 | 0 | 0 | |
06/06/2008 |
19.58
|
8,920 | 19.20 | 19.58 | 18.83 | 1,020 | 0 | 0 | |
05/06/2008 |
19.20
|
100 | 19.58 | 19.58 | 19.20 | 0 | 0 | 0 | |
04/06/2008 |
19.58
|
310 | 19.20 | 19.58 | 18.83 | 0 | 0 | 0 | |
03/06/2008 |
19.20
|
2,800 | 19.58 | 19.58 | 19.20 | 0 | 0 | 0 | |
02/06/2008 |
19.58
|
180 | 19.58 | 19.58 | 19.20 | 110 | 0 | 0 | |
30/05/2008 |
19.58
|
13,240 | 19.20 | 19.58 | 18.83 | 0 | 0 | 0 | |
29/05/2008 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
28/05/2008 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
27/05/2008 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
26/05/2008 |
19.20
|
21,420 | 19.58 | 19.58 | 19.20 | 4,470 | 0 | 0 | |
23/05/2008 |
19.58
|
26,880 | 19.96 | 19.96 | 19.58 | 15,530 | 0 | 0 | |
22/05/2008 |
19.96
|
12,550 | 20.33 | 20.33 | 19.96 | 0 | 0 | 0 | |
21/05/2008 |
20.33
|
9,920 | 20.71 | 20.71 | 20.33 | 0 | 0 | 0 | |
20/05/2008 |
20.71
|
23,500 | 20.71 | 20.71 | 20.33 | 0 | 0 | 0 | |
19/05/2008 |
20.71
|
130 | 21.09 | 21.09 | 20.71 | 0 | 0 | 0 | |
16/05/2008 |
21.09
|
5,950 | 21.46 | 21.46 | 21.09 | 5,000 | 0 | 0 | |
15/05/2008 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |
14/05/2008 |
21.46
|
10 | 21.84 | 21.84 | 21.46 | 0 | 0 | 0 | |
13/05/2008 |
21.84
|
210 | 22.22 | 22.22 | 21.84 | 0 | 0 | 0 | |
12/05/2008 |
22.22
|
360 | 22.59 | 22.59 | 22.22 | 360 | 0 | 0 | |
09/05/2008 |
22.59
|
100 | 22.97 | 22.97 | 22.59 | 100 | 0 | 0 | |
08/05/2008 |
22.97
|
1,430 | 23.35 | 23.35 | 22.97 | 0 | 0 | 0 | |
07/05/2008 |
23.35
|
8,550 | 22.97 | 23.35 | 23.16 | 8,250 | 0 | 0 | |
06/05/2008 |
22.97
|
13,260 | 22.59 | 22.97 | 22.59 | 11,750 | 0 | 0 | |
05/05/2008 |
22.59
|
13,210 | 22.22 | 22.59 | 22.59 | 5,200 | 0 | 0 | |
29/04/2008 |
22.22
|
1,180 | 22.22 | 22.41 | 21.84 | 380 | 0 | 0 | |
28/04/2008 |
22.22
|
1,480 | 21.84 | 22.22 | 22.03 | 1,360 | 0 | 0 | |
25/04/2008 |
21.84
|
2,020 | 21.65 | 21.84 | 21.28 | 0 | 0 | 0 | |
24/04/2008 |
21.65
|
120 | 21.84 | 21.84 | 21.46 | 0 | 0 | 0 | |
23/04/2008 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
22/04/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/04/2008 |
21.84
|
340 | 21.65 | 21.84 | 21.28 | 0 | 0 | 0 | |
21/04/2008 |
21.65
|
390 | 22.03 | 22.03 | 21.65 | 40 | 0 | 0 | |
18/04/2008 |
22.03
|
7,010 | 21.84 | 22.03 | 21.65 | 6,290 | 0 | 0 | |
17/04/2008 |
21.84
|
16,480 | 21.47 | 21.84 | 21.09 | 14,010 | 0 | 0 | |
16/04/2008 |
21.47
|
460 | 21.84 | 21.84 | 21.47 | 100 | 0 | 0 |