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) |
0.29 | 3.54% | 34,700 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 57,800 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-21) |
-0.61 | -6.70% | 132,700 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-25) |
-0.51 | -5.67% | 431,100 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-25) |
-0.53 | -5.88% | 1,501,500 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-09-30) |
-7.71 | -47.59% | 5,276,800 | -424,597 | -4.0 |
7.27
16.20
8.49
|
36 tháng
(2021-10-05) |
-13.86 | -62.01% | 7,178,000 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-16) |
-4.43 | -34.27% | 17,499,220 | -1,241,606 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
1.58
|
15,800 | 1.60 | 1.60 | 1.53 | 0 | 0 | 0 | |
10/09/2008 |
1.60
|
9,580 | 1.53 | 1.60 | 1.46 | 100 | 0 | 0 | |
09/09/2008 |
1.53
|
9,200 | 1.58 | 1.66 | 1.53 | 0 | 0 | 0 | |
08/09/2008 |
1.58
|
25,840 | 1.67 | 1.67 | 1.58 | 0 | 0 | 0 | |
05/09/2008 |
1.67
|
8,650 | 1.67 | 1.73 | 1.60 | 0 | 0 | 0 | |
04/09/2008 |
1.67
|
21,910 | 1.59 | 1.67 | 1.65 | 1,000 | 0 | 0 | |
03/09/2008 |
1.59
|
10,080 | 1.52 | 1.59 | 1.59 | 0 | 0 | 0 | |
29/08/2008 |
1.52
|
13,930 | 1.45 | 1.52 | 1.40 | 0 | 1,000 | 0 | |
28/08/2008 |
1.45
|
23,930 | 1.51 | 1.58 | 1.44 | 0 | 0 | 0 | |
27/08/2008 |
1.51
|
26,710 | 1.44 | 1.51 | 1.51 | 0 | 200 | 0 | |
26/08/2008 |
1.44
|
7,310 | 1.38 | 1.44 | 1.44 | 0 | 0 | 0 | |
25/08/2008 |
1.38
|
10,500 | 1.32 | 1.38 | 1.38 | 0 | 0 | 0 | |
22/08/2008 |
1.32
|
10,510 | 1.38 | 1.38 | 1.32 | 0 | 0 | 0 | |
21/08/2008 |
1.38
|
11,920 | 1.32 | 1.38 | 1.26 | 0 | 0 | 0 | |
20/08/2008 |
1.32
|
5,400 | 1.39 | 1.39 | 1.32 | 0 | 0 | 0 | |
19/08/2008 |
1.39
|
18,460 | 1.33 | 1.39 | 1.33 | 500 | 0 | 0 | |
18/08/2008 |
1.33
|
12,900 | 1.27 | 1.33 | 1.21 | 0 | 0 | 0 | |
15/08/2008 |
1.27
|
14,030 | 1.23 | 1.27 | 1.27 | 0 | 0 | 0 | |
14/08/2008 |
1.23
|
13,460 | 1.20 | 1.23 | 1.19 | 0 | 3,000 | 0 | |
13/08/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
13/08/2008 |
1.20
|
3,310 | 1.22 | 1.24 | 1.20 | 0 | 0 | 0 | |
12/08/2008 |
1.22
|
17,510 | 1.24 | 1.27 | 1.22 | 0 | 2,000 | 0 | |
11/08/2008 |
1.24
|
21,320 | 1.21 | 1.24 | 1.21 | 0 | 7,400 | 0 | |
08/08/2008 |
1.21
|
3,200 | 1.20 | 1.21 | 1.20 | 1,200 | 0 | 0 | |
07/08/2008 |
1.20
|
6,300 | 1.19 | 1.20 | 1.15 | 0 | 0 | 0 | |
06/08/2008 |
1.19
|
7,700 | 1.16 | 1.19 | 1.13 | 0 | 0 | 0 | |
05/08/2008 |
1.16
|
7,620 | 1.13 | 1.16 | 1.11 | 0 | 0 | 0 | |
04/08/2008 |
1.13
|
15,930 | 1.11 | 1.13 | 1.11 | 1,000 | 0 | 0 | |
01/08/2008 |
1.11
|
8,420 | 1.08 | 1.11 | 1.11 | 500 | 0 | 0 | |
31/07/2008 |
1.08
|
4,850 | 1.11 | 1.11 | 1.08 | 1,000 | 0 | 0 | |
30/07/2008 |
1.11
|
11,040 | 1.09 | 1.11 | 1.07 | 0 | 0 | 0 | |
29/07/2008 |
1.09
|
22,070 | 1.11 | 1.14 | 1.09 | 5,000 | 0 | 0 | |
28/07/2008 |
1.11
|
17,160 | 1.09 | 1.11 | 1.06 | 0 | 0 | 0 | |
25/07/2008 |
1.09
|
800 | 1.11 | 1.11 | 1.09 | 0 | 0 | 0 | |
24/07/2008 |
1.11
|
6,140 | 1.15 | 1.15 | 1.11 | 0 | 4,680 | 0 | |
23/07/2008 |
1.15
|
100 | 1.18 | 1.18 | 1.15 | 0 | 0 | 0 | |
22/07/2008 |
1.18
|
40 | 1.21 | 1.21 | 1.18 | 0 | 0 | 0 | |
21/07/2008 |
1.21
|
60 | 1.25 | 1.25 | 1.21 | 0 | 0 | 0 | |
18/07/2008 |
1.25
|
6,950 | 1.28 | 1.28 | 1.25 | 0 | 0 | 0 | |
17/07/2008 |
1.28
|
26,670 | 1.25 | 1.28 | 1.28 | 6,200 | 100 | 0 | |
16/07/2008 |
1.25
|
14,450 | 1.23 | 1.26 | 1.19 | 1,000 | 0 | 0 | |
15/07/2008 |
1.23
|
17,430 | 1.19 | 1.23 | 1.23 | 1,000 | 0 | 0 | |
14/07/2008 |
1.19
|
5,000 | 1.16 | 1.19 | 1.19 | 4,200 | 0 | 0 | |
11/07/2008 |
1.16
|
12,900 | 1.13 | 1.16 | 1.16 | 1,000 | 0 | 0 | |
10/07/2008 |
1.13
|
13,630 | 1.10 | 1.13 | 1.08 | 2,000 | 0 | 0 | |
09/07/2008 |
1.10
|
15,050 | 1.13 | 1.13 | 1.10 | 2,000 | 0 | 0 | |
08/07/2008 |
1.13
|
5,490 | 1.17 | 1.17 | 1.13 | 0 | 0 | 0 | |
07/07/2008 |
1.17
|
10,430 | 1.20 | 1.21 | 1.17 | 300 | 2,000 | 0 | |
04/07/2008 |
1.20
|
2,520 | 1.17 | 1.20 | 1.20 | 0 | 2,000 | 0 | |
03/07/2008 |
1.17
|
7,260 | 1.13 | 1.17 | 1.17 | 100 | 0 | 0 | |
02/07/2008 |
1.13
|
11,250 | 1.11 | 1.13 | 1.12 | 0 | 0 | 0 | |
01/07/2008 |
1.11
|
5,770 | 1.08 | 1.11 | 1.11 | 0 | 0 | 0 | |
30/06/2008 |
1.08
|
5,760 | 1.09 | 1.11 | 1.08 | 0 | 0 | 0 | |
27/06/2008 |
1.09
|
13,760 | 1.07 | 1.09 | 1.05 | 3,000 | 0 | 0 | |
26/06/2008 |
1.07
|
8,470 | 1.07 | 1.09 | 1.04 | 0 | 0 | 0 | |
25/06/2008 |
1.07
|
3,010 | 1.04 | 1.07 | 1.07 | 0 | 0 | 0 | |
24/06/2008 |
1.04
|
8,570 | 1.01 | 1.04 | 1.02 | 0 | 0 | 0 | |
23/06/2008 |
1.01
|
29,340 | 1.01 | 1.04 | 0.99 | 10 | 25,610 | 0 | |
20/06/2008 |
1.01
|
6,960 | 1.04 | 1.04 | 1.01 | 4,400 | 890 | 0 | |
19/06/2008 |
1.04
|
15,900 | 1.07 | 1.07 | 1.04 | 4,600 | 0 | 0 | |
18/06/2008 |
1.07
|
53,670 | 1.09 | 1.11 | 1.07 | 10,100 | 0 | 0 | |
17/06/2008 |
1.09
|
220 | 1.07 | 1.09 | 1.09 | 0 | 0 | 0 | |
16/06/2008 |
1.07
|
730 | 1.05 | 1.07 | 1.07 | 0 | 0 | 0 | |
13/06/2008 |
1.05
|
12,510 | 1.03 | 1.05 | 1.04 | 0 | 0 | 0 | |
12/06/2008 |
1.03
|
490 | 1.01 | 1.03 | 1.03 | 100 | 0 | 0 | |
11/06/2008 |
1.01
|
7,540 | 0.99 | 1.01 | 1.01 | 0 | 0 | 0 | |
10/06/2008 |
0.99
|
5,580 | 1.01 | 1.01 | 0.99 | 0 | 0 | 0 | |
09/06/2008 |
1.01
|
5,700 | 1.03 | 1.03 | 1.01 | 0 | 1,980 | 0 | |
06/06/2008 |
1.03
|
2,010 | 1.05 | 1.05 | 1.03 | 0 | 0 | 0 | |
05/06/2008 |
1.05
|
20 | 1.07 | 1.07 | 1.05 | 0 | 20 | 0 | |
04/06/2008 |
1.07
|
5,050 | 1.09 | 1.09 | 1.07 | 0 | 0 | 0 | |
03/06/2008 |
1.09
|
4,160 | 1.11 | 1.11 | 1.09 | 0 | 0 | 0 | |
02/06/2008 |
1.11
|
130 | 1.13 | 1.13 | 1.11 | 0 | 0 | 0 | |
30/05/2008 |
1.13
|
440 | 1.15 | 1.15 | 1.13 | 0 | 0 | 0 | |
29/05/2008 |
1.15
|
0 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 | |
28/05/2008 |
1.15
|
0 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 | |
27/05/2008 |
1.15
|
0 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 | |
26/05/2008 |
1.15
|
1,680 | 1.17 | 1.17 | 1.15 | 0 | 0 | 0 | |
23/05/2008 |
1.17
|
3,810 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 | |
22/05/2008 |
1.19
|
16,710 | 1.21 | 1.21 | 1.19 | 0 | 0 | 0 | |
21/05/2008 |
1.21
|
3,400 | 1.23 | 1.23 | 1.21 | 0 | 0 | 0 | |
20/05/2008 |
1.23
|
2,730 | 1.23 | 1.25 | 1.21 | 100 | 0 | 0 | |
19/05/2008 |
1.23
|
2,340 | 1.25 | 1.25 | 1.23 | 1,500 | 0 | 0 | |
16/05/2008 |
1.25
|
2,160 | 1.27 | 1.29 | 1.25 | 0 | 0 | 0 | |
15/05/2008 |
1.27
|
30 | 1.29 | 1.29 | 1.27 | 0 | 0 | 0 | |
14/05/2008 |
1.29
|
20 | 1.32 | 1.32 | 1.29 | 0 | 0 | 0 | |
13/05/2008 |
1.32
|
5,020 | 1.34 | 1.34 | 1.32 | 0 | 0 | 0 | |
12/05/2008 |
1.34
|
9,110 | 1.37 | 1.37 | 1.34 | 0 | 0 | 0 | |
09/05/2008 |
1.37
|
3,200 | 1.40 | 1.40 | 1.37 | 0 | 0 | 0 | |
08/05/2008 |
1.40
|
1,330 | 1.42 | 1.42 | 1.40 | 0 | 0 | 0 | |
07/05/2008 |
1.42
|
13,990 | 1.44 | 1.44 | 1.42 | 9,150 | 0 | 0 | |
06/05/2008 |
1.44
|
9,980 | 1.44 | 1.44 | 1.42 | 7,530 | 0 | 0 | |
05/05/2008 |
1.44
|
3,740 | 1.46 | 1.48 | 1.44 | 0 | 0 | 0 | |
29/04/2008 |
1.46
|
10,450 | 1.43 | 1.46 | 1.46 | 0 | 0 | 0 | |
28/04/2008 |
1.43
|
4,240 | 1.45 | 1.48 | 1.42 | 260 | 0 | 0 | |
25/04/2008 |
1.45
|
12,920 | 1.48 | 1.49 | 1.45 | 500 | 0 | 0 | |
24/04/2008 |
1.48
|
5,080 | 1.50 | 1.50 | 1.48 | 0 | 0 | 0 | |
23/04/2008 |
1.50
|
1,730 | 1.53 | 1.53 | 1.50 | 500 | 0 | 0 | |
22/04/2008: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
22/04/2008 |
1.53
|
870 | 1.56 | 1.56 | 1.53 | 0 | 0 | 0 | |
21/04/2008 |
1.56
|
1,300 | 1.58 | 1.58 | 1.56 | 0 | 0 | 0 | |
18/04/2008 |
1.58
|
1,270 | 1.58 | 1.58 | 1.56 | 0 | 0 | 0 |