Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 165,600 | 28,000 | 0.5 |
16.70
17.65
17
|
2 tháng
(2024-07-22) |
0.60 | 3.66% | 297,900 | 73,500 | 1.2 |
16
17.65
17
|
3 tháng
(2024-06-24) |
1.10 | 6.92% | 492,300 | 73,200 | 1.2 |
15.90
17.65
17
|
6 tháng
(2024-03-25) |
3.25 | 23.64% | 964,100 | 73,856 | 1.2 |
13.75
17.65
17
|
12 tháng
(2023-09-26) |
4.60 | 37.14% | 2,290,800 | 35,381 | 0.7 |
10.76
17.65
17
|
24 tháng
(2022-10-03) |
4.13 | 32.05% | 2,873,000 | 33,855 | 0.7 |
9.01
17.65
17
|
36 tháng
(2021-10-06) |
3.71 | 27.92% | 3,416,700 | 11,482 | -5.8 |
9.01
21.93
17
|
60 tháng
(2019-10-17) |
9.03 | 113.20% | 4,777,461 | -29,105 | -6.3 |
5.82
21.93
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2008 |
9.70
|
160,620 | 10.17 | 10.37 | 9.66 | 0 | 0 | 0 | |
09/09/2008 |
10.17
|
246,570 | 10.21 | 10.64 | 9.78 | 800 | 0 | 0 | |
08/09/2008 |
10.21
|
95,190 | 10.72 | 10.72 | 10.21 | 0 | 0 | 0 | |
05/09/2008 |
10.72
|
248,140 | 11.27 | 11.70 | 10.72 | 1,500 | 3,700 | 0 | |
04/09/2008 |
11.27
|
268,310 | 10.76 | 11.27 | 10.68 | 900 | 0 | 0 | |
03/09/2008 |
10.76
|
3,700 | 10.25 | 10.76 | 10.76 | 0 | 0 | 0 | |
29/08/2008 |
10.25
|
262,580 | 9.78 | 10.25 | 9.78 | 0 | 1,000 | 0 | |
28/08/2008 |
9.78
|
329,430 | 9.47 | 9.94 | 9.39 | 100 | 1,600 | 0 | |
27/08/2008 |
9.47
|
5,040 | 9.04 | 9.47 | 9.47 | -2,000 | 0 | 0 | |
26/08/2008 |
9.04
|
2,500 | 8.61 | 9.04 | 9.04 | 0 | 1,000 | 0 | |
25/08/2008 |
8.61
|
6,000 | 8.22 | 8.61 | 8.61 | 0 | 0 | 0 | |
22/08/2008 |
8.22
|
310,930 | 7.82 | 8.22 | 7.82 | 0 | 2,000 | 0 | |
21/08/2008 |
7.82
|
112,490 | 7.47 | 7.82 | 7.12 | 0 | 0 | 0 | |
20/08/2008 |
7.47
|
49,080 | 7.86 | 7.86 | 7.47 | 0 | 4,000 | 0 | |
19/08/2008 |
7.86
|
84,500 | 7.94 | 8.22 | 7.55 | 0 | 1,000 | 0 | |
18/08/2008 |
7.94
|
111,890 | 7.59 | 7.94 | 7.63 | 0 | 0 | 0 | |
15/08/2008 |
7.59
|
22,460 | 7.39 | 7.59 | 7.59 | 0 | 0 | 0 | |
14/08/2008 |
7.39
|
147,390 | 7.20 | 7.39 | 7.04 | 7,000 | 1,000 | 0 | |
13/08/2008 |
7.20
|
80,310 | 7.24 | 7.28 | 7.04 | 10,000 | 0 | 0 | |
12/08/2008 |
7.24
|
62,510 | 7.16 | 7.35 | 6.96 | 900 | 0 | 0 | |
11/08/2008 |
7.16
|
79,470 | 6.96 | 7.16 | 7.16 | 0 | 0 | 0 | |
08/08/2008 |
6.96
|
46,960 | 6.85 | 6.96 | 6.69 | 0 | 0 | 0 | |
07/08/2008 |
6.85
|
49,790 | 7.04 | 7.20 | 6.85 | 0 | 2,000 | 0 | |
06/08/2008 |
7.04
|
175,910 | 6.85 | 7.04 | 6.65 | 47,700 | 0 | 0 | |
05/08/2008 |
6.85
|
5,910 | 7.04 | 7.04 | 6.85 | 350 | 0 | 0 | |
04/08/2008 |
7.04
|
3,120 | 7.24 | 7.24 | 7.04 | 0 | 0 | 0 | |
01/08/2008 |
7.24
|
15,170 | 7.43 | 7.43 | 7.24 | 0 | 0 | 0 | |
31/07/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
31/07/2008 |
7.43
|
23,480 | 7.63 | 7.63 | 7.43 | 0 | 0 | 0 | |
30/07/2008 |
7.63
|
83,050 | 7.86 | 7.86 | 7.63 | 200 | 0 | 0 | |
29/07/2008 |
7.86
|
7,340 | 7.63 | 7.86 | 7.86 | 0 | 330 | 0 | |
28/07/2008 |
7.63
|
119,760 | 7.44 | 7.63 | 7.25 | 0 | 2,430 | 0 | |
25/07/2008 |
7.44
|
38,470 | 7.67 | 7.67 | 7.44 | 0 | 2,820 | 0 | |
24/07/2008 |
7.67
|
288,280 | 7.89 | 8.12 | 7.67 | 0 | 72,350 | 0 | |
23/07/2008 |
7.89
|
20,300 | 8.12 | 8.12 | 7.89 | 0 | 0 | 0 | |
22/07/2008 |
8.12
|
110 | 8.35 | 8.35 | 8.12 | 0 | 0 | 0 | |
21/07/2008 |
8.35
|
12,290 | 8.58 | 8.58 | 8.35 | 500 | 0 | 0 | |
18/07/2008 |
8.58
|
243,250 | 8.35 | 8.58 | 8.12 | 0 | 3,000 | 0 | |
17/07/2008 |
8.35
|
42,750 | 8.12 | 8.35 | 8.35 | 0 | 40,000 | 0 | |
16/07/2008 |
8.12
|
173,110 | 7.89 | 8.12 | 7.67 | 500 | 0 | 0 | |
15/07/2008 |
7.89
|
12,820 | 7.67 | 7.89 | 7.89 | 0 | 0 | 0 | |
14/07/2008 |
7.67
|
4,600 | 7.48 | 7.67 | 7.67 | 0 | 0 | 0 | |
11/07/2008 |
7.48
|
4,110 | 7.29 | 7.48 | 7.48 | 0 | 0 | 0 | |
10/07/2008 |
7.29
|
23,750 | 7.10 | 7.29 | 7.10 | 0 | 0 | 0 | |
09/07/2008 |
7.10
|
4,480 | 6.91 | 7.10 | 7.10 | 0 | 0 | 0 | |
08/07/2008 |
6.91
|
174,420 | 6.72 | 6.91 | 6.53 | 20 | 0 | 0 | |
07/07/2008 |
6.72
|
119,330 | 6.91 | 7.10 | 6.72 | 4,610 | 50 | 0 | |
04/07/2008 |
6.91
|
3,890 | 6.72 | 6.91 | 6.91 | 0 | 0 | 0 | |
03/07/2008 |
6.72
|
8,960 | 6.53 | 6.72 | 6.72 | 0 | 0 | 0 | |
02/07/2008 |
6.53
|
129,730 | 6.34 | 6.53 | 6.15 | 6,130 | 0 | 0 | |
01/07/2008 |
6.34
|
21,630 | 6.19 | 6.34 | 6.34 | 1,000 | 0 | 0 | |
30/06/2008 |
6.19
|
65,720 | 6.03 | 6.19 | 6.19 | 0 | 0 | 0 | |
27/06/2008 |
6.03
|
106,930 | 5.88 | 6.03 | 5.73 | 500 | 0 | 0 | |
26/06/2008 |
5.88
|
62,420 | 5.73 | 5.88 | 5.62 | 120 | 0 | 0 | |
25/06/2008 |
5.73
|
34,000 | 5.58 | 5.73 | 5.73 | 0 | 0 | 0 | |
24/06/2008 |
5.58
|
59,160 | 5.43 | 5.58 | 5.47 | 100 | 0 | 0 | |
23/06/2008 |
5.43
|
131,800 | 5.28 | 5.43 | 5.16 | 0 | 0 | 0 | |
20/06/2008 |
5.28
|
12,890 | 5.43 | 5.43 | 5.28 | 0 | 0 | 0 | |
19/06/2008 |
5.43
|
6,170 | 5.58 | 5.58 | 5.43 | 20 | 0 | 0 | |
18/06/2008 |
5.58
|
185,050 | 5.66 | 5.73 | 5.58 | 22,520 | 0 | 0 | |
17/06/2008 |
5.66
|
3,010 | 5.58 | 5.66 | 5.66 | 0 | 0 | 0 | |
16/06/2008 |
5.58
|
63,560 | 5.50 | 5.58 | 5.58 | 1,000 | 0 | 0 | |
13/06/2008 |
5.50
|
187,570 | 5.50 | 5.58 | 5.43 | 1,000 | 0 | 0 | |
12/06/2008 |
5.50
|
17,270 | 5.58 | 5.58 | 5.50 | 20 | 0 | 0 | |
11/06/2008 |
5.58
|
23,390 | 5.66 | 5.66 | 5.58 | 0 | 0 | 0 | |
10/06/2008 |
5.66
|
2,130 | 5.77 | 5.77 | 5.66 | 100 | 0 | 0 | |
09/06/2008 |
5.77
|
10 | 5.88 | 5.88 | 5.77 | 0 | 0 | 0 | |
06/06/2008 |
5.88
|
10 | 6.00 | 6.00 | 5.88 | 0 | 0 | 0 | |
05/06/2008 |
6.00
|
2,200 | 6.11 | 6.11 | 6.00 | 50 | 0 | 0 | |
04/06/2008 |
6.11
|
1,020 | 6.22 | 6.22 | 6.11 | 1,020 | 0 | 0 | |
03/06/2008 |
6.22
|
30 | 6.34 | 6.34 | 6.22 | 0 | 0 | 0 | |
02/06/2008 |
6.34
|
1,160 | 6.45 | 6.45 | 6.34 | 100 | 0 | 0 | |
30/05/2008 |
6.45
|
2,010 | 6.57 | 6.57 | 6.45 | 0 | 0 | 0 | |
29/05/2008 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
28/05/2008 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
27/05/2008 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
26/05/2008 |
6.57
|
1,400 | 6.68 | 6.68 | 6.57 | 0 | 0 | 0 | |
23/05/2008 |
6.68
|
1,400 | 6.79 | 6.79 | 6.68 | 1,330 | 0 | 0 | |
22/05/2008 |
6.79
|
10 | 6.91 | 6.91 | 6.79 | 10 | 0 | 0 | |
21/05/2008 |
6.91
|
1,000 | 7.02 | 7.02 | 6.91 | 1,000 | 0 | 0 | |
20/05/2008 |
7.02
|
100 | 7.14 | 7.14 | 7.02 | 100 | 0 | 0 | |
19/05/2008 |
7.14
|
6,320 | 7.25 | 7.25 | 7.14 | 3,810 | 0 | 0 | |
16/05/2008 |
7.25
|
4,140 | 7.36 | 7.36 | 7.25 | 0 | 0 | 0 | |
15/05/2008 |
7.36
|
280 | 7.48 | 7.48 | 7.36 | 200 | 0 | 0 | |
14/05/2008 |
7.48
|
80 | 7.63 | 7.63 | 7.48 | 0 | 0 | 0 | |
13/05/2008 |
7.63
|
5,340 | 7.78 | 7.78 | 7.63 | 0 | 0 | 0 | |
12/05/2008 |
7.78
|
7,680 | 7.93 | 7.93 | 7.78 | 0 | 0 | 0 | |
09/05/2008 |
7.93
|
20 | 8.08 | 8.08 | 7.93 | 0 | 0 | 0 | |
08/05/2008 |
8.08
|
100 | 8.24 | 8.24 | 8.08 | 0 | 0 | 0 | |
07/05/2008 |
8.24
|
700 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
06/05/2008 |
8.24
|
2,310 | 8.39 | 8.39 | 8.24 | 0 | 0 | 0 | |
05/05/2008 |
8.39
|
24,200 | 8.54 | 8.54 | 8.39 | 10 | 0 | 0 | |
29/04/2008 |
8.54
|
51,270 | 8.69 | 8.84 | 8.54 | 500 | 0 | 0 | |
28/04/2008 |
8.69
|
93,820 | 8.54 | 8.69 | 8.39 | 0 | 0 | 0 | |
25/04/2008 |
8.54
|
22,660 | 8.69 | 8.69 | 8.54 | 100 | 0 | 0 | |
24/04/2008 |
8.69
|
6,000 | 8.84 | 8.84 | 8.69 | 200 | 0 | 0 | |
23/04/2008 |
8.84
|
710 | 8.99 | 8.99 | 8.84 | 210 | 0 | 0 | |
22/04/2008 |
8.99
|
540 | 9.15 | 9.15 | 8.99 | 0 | 0 | 0 | |
21/04/2008 |
9.15
|
1,460 | 9.30 | 9.30 | 9.15 | 400 | 0 | 0 | |
18/04/2008 |
9.30
|
25,920 | 9.45 | 9.45 | 9.30 | 320 | 1,000 | 0 | |
17/04/2008 |
9.45
|
54,880 | 9.30 | 9.45 | 9.15 | 1,110 | 0 | 0 |