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) |
-0.40 | -3.24% | 10,252,000 | -2,638,977 | -31.4 |
11.80
12.40
11.95
|
2 tháng
(2024-07-22) |
-1.65 | -12.13% | 19,440,200 | -3,540,629 | -42.1 |
11.45
13.60
11.95
|
3 tháng
(2024-06-20) |
-1.10 | -8.43% | 34,251,200 | -3,394,037 | -40.2 |
11.45
14.20
11.95
|
6 tháng
(2024-03-22) |
-1.50 | -11.15% | 54,726,100 | -3,443,653 | -40.2 |
10.95
14.20
11.95
|
12 tháng
(2023-09-25) |
-0.91 | -7.05% | 95,478,100 | -843,368 | -6.2 |
10.73
14.20
11.95
|
24 tháng
(2022-09-29) |
-1.68 | -12.33% | 336,540,400 | 2,729,588 | 39.5 |
7.22
16.87
11.95
|
36 tháng
(2021-10-04) |
-9.06 | -43.13% | 823,914,700 | -2,400,726 | -71.2 |
7.22
24.56
11.95
|
60 tháng
(2019-10-15) |
0.11 | 0.93% | 1,278,080,610 | -13,586,606 | -257.0 |
7.22
24.56
11.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
8.28
|
62,470 | 8.70 | 8.70 | 8.28 | 0 | 0 | 0 | |
10/09/2008 |
8.70
|
260,330 | 9.12 | 9.54 | 8.70 | 0 | 0 | 0 | |
09/09/2008 |
9.12
|
109,510 | 8.70 | 9.12 | 9.12 | 4,000 | 0 | 0 | |
08/09/2008 |
8.70
|
834,080 | 8.33 | 8.70 | 7.95 | 0 | 34,600 | 0 | |
05/09/2008 |
8.33
|
9,360 | 7.95 | 8.33 | 8.33 | 0 | 0 | 0 | |
04/09/2008 |
7.95
|
30,490 | 7.57 | 7.95 | 7.95 | 0 | 0 | 0 | |
03/09/2008 |
7.57
|
25,750 | 7.24 | 7.57 | 7.57 | 0 | 7,390 | 0 | |
29/08/2008 |
7.24
|
149,680 | 6.90 | 7.24 | 7.24 | 0 | 0 | 0 | |
28/08/2008 |
6.90
|
116,680 | 6.61 | 6.90 | 6.90 | 0 | 6,200 | 0 | |
27/08/2008 |
6.61
|
16,410 | 6.32 | 6.61 | 6.61 | 0 | 0 | 0 | |
26/08/2008 |
6.32
|
7,910 | 6.02 | 6.32 | 6.32 | 0 | 1,560 | 0 | |
25/08/2008 |
6.02
|
10,610 | 5.77 | 6.02 | 6.02 | 0 | 0 | 0 | |
22/08/2008 |
5.77
|
91,910 | 5.52 | 5.77 | 5.77 | 0 | 0 | 0 | |
21/08/2008 |
5.52
|
70,710 | 5.27 | 5.52 | 5.35 | 10,030 | 0 | 0 | |
20/08/2008 |
5.27
|
96,540 | 5.48 | 5.73 | 5.23 | 0 | 6,000 | 0 | |
19/08/2008 |
5.48
|
99,030 | 5.73 | 5.82 | 5.48 | 1,630 | 0 | 0 | |
18/08/2008 |
5.73
|
171,510 | 5.48 | 5.73 | 5.31 | 6,610 | 0 | 0 | |
15/08/2008 |
5.48
|
21,820 | 5.35 | 5.48 | 5.48 | 0 | 0 | 0 | |
14/08/2008 |
5.35
|
56,500 | 5.23 | 5.35 | 5.27 | 8,060 | 1,800 | 0 | |
13/08/2008 |
5.23
|
71,580 | 5.19 | 5.23 | 5.06 | 0 | 10,000 | 0 | |
12/08/2008 |
5.19
|
147,030 | 5.31 | 5.44 | 5.19 | 14,560 | 120,780 | 0 | |
11/08/2008 |
5.31
|
13,470 | 5.19 | 5.31 | 5.31 | 0 | 0 | 0 | |
08/08/2008 |
5.19
|
29,520 | 5.06 | 5.19 | 5.19 | 0 | 0 | 0 | |
07/08/2008 |
5.06
|
33,370 | 4.94 | 5.06 | 5.06 | 0 | 1,000 | 0 | |
06/08/2008 |
4.94
|
26,450 | 4.81 | 4.94 | 4.81 | 0 | 0 | 0 | |
05/08/2008 |
4.81
|
104,550 | 4.94 | 5.06 | 4.81 | 11,800 | 7,060 | 0 | |
04/08/2008 |
4.94
|
20,340 | 5.06 | 5.06 | 4.94 | 0 | 0 | 0 | |
01/08/2008 |
5.06
|
28,970 | 5.19 | 5.19 | 5.06 | 500 | 0 | 0 | |
31/07/2008 |
5.19
|
27,400 | 5.31 | 5.31 | 5.19 | 0 | 0 | 0 | |
30/07/2008 |
5.31
|
66,960 | 5.44 | 5.44 | 5.31 | 1,500 | 0 | 0 | |
29/07/2008 |
5.44
|
213,710 | 5.61 | 5.77 | 5.44 | 4,100 | 2,270 | 0 | |
28/07/2008 |
5.61
|
83,630 | 5.77 | 5.77 | 5.61 | 0 | 40,980 | 0 | |
25/07/2008 |
5.77
|
37,480 | 5.94 | 5.94 | 5.77 | 2,000 | 12,030 | 0 | |
24/07/2008 |
5.94
|
3,780 | 6.11 | 6.11 | 5.94 | 0 | 0 | 0 | |
23/07/2008 |
6.11
|
420 | 6.28 | 6.28 | 6.11 | 0 | 0 | 0 | |
22/07/2008 |
6.28
|
510 | 6.44 | 6.44 | 6.28 | 0 | 0 | 0 | |
21/07/2008 |
6.44
|
3,620 | 6.61 | 6.61 | 6.44 | 0 | 0 | 0 | |
18/07/2008 |
6.61
|
30,770 | 6.78 | 6.78 | 6.61 | 4,000 | 0 | 0 | |
17/07/2008 |
6.78
|
94,670 | 6.94 | 6.94 | 6.78 | 2,000 | 6,330 | 0 | |
16/07/2008 |
6.94
|
239,730 | 6.94 | 7.11 | 6.78 | 0 | 2,000 | 0 | |
15/07/2008 |
6.94
|
139,130 | 6.78 | 6.94 | 6.86 | 4,200 | 0 | 0 | |
14/07/2008 |
6.78
|
51,780 | 6.61 | 6.78 | 6.78 | 200 | 0 | 0 | |
11/07/2008 |
6.61
|
108,830 | 6.44 | 6.61 | 6.28 | 6,430 | 0 | 0 | |
10/07/2008 |
6.44
|
320,880 | 6.28 | 6.44 | 6.11 | 120,780 | 0 | 0 | |
09/07/2008 |
6.28
|
127,440 | 6.44 | 6.44 | 6.28 | 0 | 0 | 0 | |
08/07/2008 |
6.44
|
50,000 | 6.61 | 6.61 | 6.44 | 0 | 0 | 0 | |
07/07/2008 |
6.61
|
113,380 | 6.78 | 6.94 | 6.61 | 34,960 | 0 | 0 | |
04/07/2008 |
6.78
|
158,880 | 6.61 | 6.78 | 6.69 | 20,500 | 0 | 0 | |
03/07/2008 |
6.61
|
35,710 | 6.44 | 6.61 | 6.53 | 600 | 0 | 0 | |
02/07/2008 |
6.44
|
55,560 | 6.28 | 6.44 | 6.28 | 4,850 | 2,000 | 0 | |
01/07/2008 |
6.28
|
203,920 | 6.11 | 6.28 | 5.94 | 0 | 90,520 | 0 | |
30/06/2008 |
6.11
|
38,590 | 6.28 | 6.28 | 6.11 | 4,000 | 35,430 | 0 | |
27/06/2008 |
6.28
|
53,950 | 6.44 | 6.44 | 6.28 | 0 | 40,110 | 0 | |
26/06/2008 |
6.44
|
18,370 | 6.61 | 6.69 | 6.44 | 4,570 | 0 | 0 | |
25/06/2008 |
6.61
|
18,450 | 6.44 | 6.61 | 6.61 | 0 | 0 | 0 | |
24/06/2008 |
6.44
|
37,600 | 6.28 | 6.44 | 6.32 | 100 | 0 | 0 | |
23/06/2008 |
6.28
|
58,150 | 6.40 | 6.57 | 6.23 | 2,300 | 14,000 | 0 | |
20/06/2008 |
6.40
|
27,510 | 6.57 | 6.57 | 6.40 | 6,970 | 13,710 | 0 | |
19/06/2008 |
6.57
|
11,030 | 6.74 | 6.74 | 6.57 | 1,940 | 0 | 0 | |
18/06/2008 |
6.74
|
137,240 | 6.86 | 6.99 | 6.74 | 14,650 | 26,890 | 0 | |
17/06/2008 |
6.86
|
1,000 | 6.74 | 6.86 | 6.86 | 0 | 0 | 0 | |
16/06/2008 |
6.74
|
2,290 | 6.61 | 6.74 | 6.74 | 100 | 0 | 0 | |
13/06/2008 |
6.61
|
48,020 | 6.48 | 6.61 | 6.61 | 10,100 | 0 | 0 | |
12/06/2008 |
6.48
|
118,280 | 6.48 | 6.57 | 6.40 | 12,500 | 1,500 | 0 | |
11/06/2008 |
6.48
|
102,580 | 6.44 | 6.57 | 6.32 | 44,600 | 21,540 | 0 | |
10/06/2008 |
6.44
|
1,110 | 6.57 | 6.57 | 6.44 | 0 | 0 | 0 | |
09/06/2008 |
6.57
|
3,450 | 6.69 | 6.69 | 6.57 | 0 | 0 | 0 | |
06/06/2008 |
6.69
|
2,700 | 6.82 | 6.82 | 6.69 | 0 | 0 | 0 | |
05/06/2008 |
6.82
|
510 | 6.94 | 6.94 | 6.82 | 0 | 0 | 0 | |
04/06/2008 |
6.94
|
2,630 | 7.07 | 7.07 | 6.94 | 0 | 0 | 0 | |
03/06/2008 |
7.07
|
860 | 7.20 | 7.20 | 7.07 | 0 | 0 | 0 | |
02/06/2008 |
7.20
|
4,220 | 7.32 | 7.32 | 7.20 | 1,000 | 0 | 0 | |
30/05/2008 |
7.32
|
1,200 | 7.45 | 7.45 | 7.32 | 0 | 0 | 0 | |
29/05/2008 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
28/05/2008 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
27/05/2008 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
26/05/2008 |
7.45
|
1,490 | 7.57 | 7.57 | 7.45 | 0 | 0 | 0 | |
23/05/2008 |
7.57
|
1,660 | 7.70 | 7.70 | 7.57 | 200 | 0 | 0 | |
22/05/2008 |
7.70
|
10 | 7.82 | 7.82 | 7.70 | 0 | 0 | 0 | |
21/05/2008 |
7.82
|
5,130 | 7.95 | 7.95 | 7.82 | 3,730 | 0 | 0 | |
20/05/2008 |
7.95
|
540 | 8.07 | 8.07 | 7.95 | 0 | 0 | 0 | |
19/05/2008 |
8.07
|
27,440 | 8.20 | 8.20 | 8.07 | 7,320 | 0 | 0 | |
16/05/2008 |
8.20
|
46,310 | 8.37 | 8.37 | 8.20 | 12,750 | 0 | 0 | |
15/05/2008 |
8.37
|
6,270 | 8.53 | 8.53 | 8.37 | 0 | 1,000 | 0 | |
14/05/2008 |
8.53
|
320 | 8.70 | 8.70 | 8.53 | 20,270 | 0 | 0 | |
13/05/2008 |
8.70
|
23,210 | 8.87 | 8.87 | 8.70 | 0 | 0 | 0 | |
12/05/2008 |
8.87
|
1,930 | 9.04 | 9.04 | 8.87 | 1,580 | 0 | 0 | |
09/05/2008 |
9.04
|
4,520 | 9.20 | 9.20 | 9.04 | 2,870 | 0 | 0 | |
08/05/2008 |
9.20
|
930 | 9.37 | 9.37 | 9.20 | 0 | 0 | 0 | |
07/05/2008 |
9.37
|
7,290 | 9.54 | 9.54 | 9.37 | 6,970 | 0 | 0 | |
06/05/2008 |
9.54
|
9,760 | 9.71 | 9.71 | 9.54 | 2,000 | 0 | 0 | |
05/05/2008: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
05/05/2008 |
9.71
|
40,190 | 9.54 | 9.71 | 9.71 | 2,320 | 1,500 | 0 | |
29/04/2008 |
9.54
|
30,170 | 9.38 | 9.54 | 9.50 | 1,030 | 0 | 0 | |
28/04/2008 |
9.38
|
26,710 | 9.46 | 9.54 | 9.34 | 0 | 0 | 0 | |
25/04/2008 |
9.46
|
65,290 | 9.62 | 9.62 | 9.46 | 24,000 | 10,310 | 0 | |
24/04/2008 |
9.62
|
7,770 | 9.78 | 9.78 | 9.62 | 0 | 630 | 0 | |
23/04/2008 |
9.78
|
25,240 | 9.94 | 9.94 | 9.78 | 21,800 | 0 | 0 | |
22/04/2008 |
9.94
|
4,200 | 10.15 | 10.15 | 9.94 | 1,200 | 0 | 0 | |
21/04/2008 |
10.15
|
28,610 | 10.35 | 10.35 | 10.15 | 8,590 | 9,010 | 0 | |
18/04/2008 |
10.35
|
36,840 | 10.55 | 10.55 | 10.35 | 0 | 14,420 | 0 |