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) |
1.60 | 15.69% | 18,600 | 0 | 0 |
10
11.80
11.80
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
3 tháng
(2024-06-21) |
2.05 | 21.03% | 45,700 | -105 | -0.0 |
9.26
11.80
11.80
|
6 tháng
(2024-03-25) |
3.17 | 36.73% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
12 tháng
(2023-09-25) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
24 tháng
(2022-09-30) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
36 tháng
(2021-10-05) |
3.37 | 39.98% | 634,000 | -29,563 | 0.4 |
7.91
15.20
11.80
|
60 tháng
(2019-10-16) |
0.10 | 0.82% | 995,280 | -21,603 | 0.5 |
7.20
15.20
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/09/2008 |
7.48
|
10,850 | 7.12 | 7.48 | 7.48 | 0 | 0 | 0 | |
29/08/2008 |
7.12
|
11,110 | 6.92 | 7.12 | 6.61 | 0 | 0 | 0 | |
28/08/2008 |
6.92
|
15,980 | 7.27 | 7.27 | 6.92 | 3,930 | 0 | 0 | |
27/08/2008 |
7.27
|
40,030 | 6.97 | 7.27 | 7.12 | 200 | 0 | 0 | |
26/08/2008 |
6.97
|
27,350 | 6.66 | 6.97 | 6.97 | 0 | 1,900 | 0 | |
25/08/2008 |
6.66
|
17,160 | 6.36 | 6.66 | 6.61 | 0 | 0 | 0 | |
22/08/2008 |
6.36
|
21,450 | 6.26 | 6.51 | 6.00 | 5,000 | 0 | 0 | |
21/08/2008 |
6.26
|
17,050 | 6.05 | 6.31 | 6.10 | 0 | 0 | 0 | |
20/08/2008 |
6.05
|
12,960 | 6.36 | 6.36 | 6.05 | 3,000 | 0 | 0 | |
19/08/2008 |
6.36
|
19,560 | 6.61 | 6.71 | 6.31 | 2,000 | 100 | 0 | |
18/08/2008 |
6.61
|
20,960 | 6.31 | 6.61 | 6.51 | 0 | 0 | 0 | |
15/08/2008 |
6.31
|
16,560 | 6.15 | 6.31 | 6.31 | 0 | 0 | 0 | |
14/08/2008 |
6.15
|
8,140 | 6.00 | 6.15 | 5.85 | 1,570 | 0 | 0 | |
13/08/2008 |
6.00
|
15,080 | 6.00 | 6.15 | 5.85 | 100 | 0 | 0 | |
12/08/2008 |
6.00
|
21,350 | 6.15 | 6.31 | 6.00 | 2,700 | 0 | 0 | |
11/08/2008 |
6.15
|
2,070 | 6.00 | 6.15 | 6.15 | 0 | 0 | 0 | |
08/08/2008 |
6.00
|
11,440 | 6.15 | 6.15 | 6.00 | 500 | 0 | 0 | |
07/08/2008 |
6.15
|
17,120 | 6.31 | 6.31 | 6.15 | 400 | 0 | 0 | |
06/08/2008 |
6.31
|
13,450 | 6.21 | 6.36 | 6.05 | 0 | 0 | 0 | |
05/08/2008 |
6.21
|
8,850 | 6.21 | 6.21 | 6.05 | 0 | 0 | 0 | |
04/08/2008 |
6.21
|
28,070 | 6.05 | 6.21 | 6.21 | 50 | 0 | 0 | |
01/08/2008 |
6.05
|
13,810 | 5.90 | 6.05 | 5.85 | 50 | 0 | 0 | |
31/07/2008 |
5.90
|
11,360 | 5.75 | 5.90 | 5.60 | 100 | 0 | 0 | |
30/07/2008 |
5.75
|
13,460 | 5.90 | 5.90 | 5.75 | 100 | 0 | 0 | |
29/07/2008 |
5.90
|
11,460 | 5.85 | 6.00 | 5.85 | 0 | 0 | 0 | |
28/07/2008 |
5.85
|
13,240 | 6.00 | 6.15 | 5.85 | 0 | 5,980 | 0 | |
25/07/2008 |
6.00
|
1,300 | 6.15 | 6.15 | 6.00 | 0 | 0 | 0 | |
24/07/2008 |
6.15
|
3,930 | 6.31 | 6.31 | 6.15 | 0 | 1,780 | 0 | |
23/07/2008 |
6.31
|
150 | 6.46 | 6.46 | 6.31 | 0 | 0 | 0 | |
22/07/2008 |
6.46
|
10 | 6.61 | 6.61 | 6.46 | 0 | 0 | 0 | |
21/07/2008 |
6.61
|
4,100 | 6.82 | 6.82 | 6.61 | 0 | 0 | 0 | |
18/07/2008 |
6.82
|
1,540 | 7.02 | 7.02 | 6.82 | 0 | 30 | 0 | |
17/07/2008 |
7.02
|
26,710 | 6.82 | 7.02 | 6.82 | 8,000 | 2,000 | 0 | |
16/07/2008 |
6.82
|
37,740 | 6.66 | 6.82 | 6.51 | 6,980 | 100 | 0 | |
15/07/2008 |
6.66
|
4,080 | 6.51 | 6.66 | 6.66 | 200 | 0 | 0 | |
14/07/2008 |
6.51
|
5,470 | 6.36 | 6.51 | 6.51 | 100 | 10 | 0 | |
11/07/2008 |
6.36
|
13,900 | 6.21 | 6.36 | 6.36 | 5,760 | 0 | 0 | |
10/07/2008 |
6.21
|
34,480 | 6.15 | 6.21 | 6.00 | 0 | 0 | 0 | |
09/07/2008 |
6.15
|
25,930 | 6.31 | 6.36 | 6.15 | 7,000 | 0 | 0 | |
08/07/2008 |
6.31
|
570 | 6.46 | 6.46 | 6.31 | 300 | 0 | 0 | |
07/07/2008 |
6.46
|
14,050 | 6.61 | 6.77 | 6.46 | 5,000 | 0 | 0 | |
04/07/2008 |
6.61
|
8,930 | 6.46 | 6.61 | 6.61 | 2,000 | 0 | 0 | |
03/07/2008 |
6.46
|
17,480 | 6.31 | 6.46 | 6.15 | 2,180 | 0 | 0 | |
02/07/2008 |
6.31
|
26,620 | 6.15 | 6.31 | 6.10 | 2,300 | 3,000 | 0 | |
01/07/2008 |
6.15
|
18,640 | 6.00 | 6.15 | 6.10 | 110 | 20 | 0 | |
30/06/2008 |
6.00
|
7,840 | 5.85 | 6.00 | 5.70 | 0 | 0 | 0 | |
27/06/2008 |
5.85
|
9,070 | 5.70 | 5.85 | 5.54 | 0 | 0 | 0 | |
26/06/2008 |
5.70
|
15,470 | 5.85 | 6.00 | 5.70 | 0 | 0 | 0 | |
25/06/2008 |
5.85
|
8,370 | 5.70 | 5.85 | 5.85 | 2,000 | 0 | 0 | |
24/06/2008 |
5.70
|
9,270 | 5.85 | 6.00 | 5.70 | 0 | 0 | 0 | |
23/06/2008 |
5.85
|
11,000 | 5.85 | 5.85 | 5.70 | 5,200 | 0 | 0 | |
20/06/2008 |
5.85
|
4,590 | 6.00 | 6.00 | 5.85 | 200 | 0 | 0 | |
19/06/2008 |
6.00
|
220 | 6.15 | 6.15 | 6.00 | 0 | 0 | 0 | |
18/06/2008 |
6.15
|
11,510 | 6.26 | 6.26 | 6.15 | 0 | 0 | 0 | |
17/06/2008 |
6.26
|
10,590 | 6.15 | 6.26 | 6.26 | 0 | 0 | 0 | |
16/06/2008 |
6.15
|
1,510 | 6.05 | 6.15 | 6.15 | 1,500 | 0 | 0 | |
13/06/2008 |
6.05
|
17,480 | 5.95 | 6.05 | 5.85 | 500 | 0 | 0 | |
12/06/2008 |
5.95
|
28,510 | 5.85 | 5.95 | 5.75 | 4,030 | 1,280 | 0 | |
11/06/2008 |
5.85
|
10,870 | 5.95 | 5.95 | 5.85 | 30 | 0 | 0 | |
10/06/2008 |
5.95
|
1,450 | 6.05 | 6.05 | 5.95 | 0 | 0 | 0 | |
09/06/2008 |
6.05
|
200 | 6.15 | 6.15 | 6.05 | 0 | 0 | 0 | |
06/06/2008 |
6.15
|
50 | 6.26 | 6.26 | 6.15 | 0 | 0 | 0 | |
05/06/2008 |
6.26
|
310 | 6.36 | 6.36 | 6.26 | 0 | 0 | 0 | |
04/06/2008 |
6.36
|
1,320 | 6.46 | 6.46 | 6.36 | 0 | 0 | 0 | |
03/06/2008 |
6.46
|
50 | 6.56 | 6.56 | 6.46 | 0 | 0 | 0 | |
02/06/2008 |
6.56
|
6,110 | 6.66 | 6.66 | 6.56 | 100 | 0 | 0 | |
30/05/2008 |
6.66
|
310 | 6.77 | 6.77 | 6.66 | 0 | 0 | 0 | |
29/05/2008 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
28/05/2008 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
27/05/2008 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
26/05/2008 |
6.77
|
1,000 | 6.87 | 6.87 | 6.77 | 0 | 0 | 0 | |
23/05/2008 |
6.87
|
1,370 | 6.97 | 6.97 | 6.87 | 400 | 0 | 0 | |
22/05/2008 |
6.97
|
7,250 | 7.07 | 7.07 | 6.97 | 7,200 | 0 | 0 | |
21/05/2008 |
7.07
|
5,400 | 7.17 | 7.17 | 7.07 | 5,400 | 0 | 0 | |
20/05/2008 |
7.17
|
3,500 | 7.27 | 7.27 | 7.17 | 3,200 | 0 | 0 | |
19/05/2008 |
7.27
|
1,010 | 7.38 | 7.38 | 7.27 | 0 | 0 | 0 | |
16/05/2008 |
7.38
|
360 | 7.48 | 7.48 | 7.38 | 200 | 0 | 0 | |
15/05/2008 |
7.48
|
10 | 7.58 | 7.58 | 7.48 | 0 | 0 | 0 | |
14/05/2008 |
7.58
|
1,030 | 7.73 | 7.73 | 7.58 | 0 | 0 | 0 | |
13/05/2008 |
7.73
|
10 | 7.88 | 7.88 | 7.73 | 0 | 0 | 0 | |
12/05/2008 |
7.88
|
10 | 8.04 | 8.04 | 7.88 | 0 | 0 | 0 | |
09/05/2008 |
8.04
|
1,150 | 8.19 | 8.19 | 8.04 | 0 | 0 | 0 | |
08/05/2008 |
8.19
|
100 | 8.34 | 8.34 | 8.19 | 0 | 0 | 0 | |
07/05/2008 |
8.34
|
1,100 | 8.49 | 8.49 | 8.34 | 0 | 0 | 0 | |
06/05/2008 |
8.49
|
130 | 8.65 | 8.65 | 8.49 | 0 | 0 | 0 | |
05/05/2008 |
8.65
|
730 | 8.80 | 8.80 | 8.65 | 0 | 0 | 0 | |
29/04/2008 |
8.80
|
12,950 | 8.95 | 8.95 | 8.80 | 1,000 | 0 | 0 | |
28/04/2008 |
8.95
|
18,890 | 9.11 | 9.21 | 8.95 | 0 | 0 | 0 | |
25/04/2008 |
9.11
|
4,860 | 9.26 | 9.26 | 9.11 | 4,400 | 0 | 0 | |
24/04/2008 |
9.26
|
3,440 | 9.41 | 9.41 | 9.26 | 0 | 0 | 0 | |
23/04/2008 |
9.41
|
110 | 9.56 | 9.56 | 9.41 | 0 | 0 | 0 | |
22/04/2008 |
9.56
|
1,600 | 9.72 | 9.72 | 9.56 | 0 | 0 | 0 | |
21/04/2008 |
9.72
|
4,200 | 9.87 | 9.87 | 9.72 | 0 | 0 | 0 | |
18/04/2008 |
9.87
|
3,710 | 10.02 | 10.02 | 9.87 | 0 | 0 | 0 | |
17/04/2008 |
10.02
|
39,610 | 9.87 | 10.02 | 9.72 | 0 | 0 | 0 | |
16/04/2008 |
9.87
|
210 | 10.02 | 10.02 | 9.87 | 0 | 0 | 0 | |
11/04/2008 |
10.02
|
160 | 10.22 | 10.22 | 10.02 | 130 | 0 | 0 | |
10/04/2008 |
10.22
|
3,100 | 10.43 | 10.43 | 10.22 | 0 | 0 | 0 | |
09/04/2008 |
10.43
|
7,270 | 10.63 | 10.63 | 10.43 | 1,700 | 0 | 0 | |
08/04/2008: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
08/04/2008 |
10.63
|
49,250 | 10.63 | 10.83 | 10.43 | 1,010 | 0 | 0 |