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) |
-1.30 | -14.13% | 3,800 | 0 | 0 |
7.40
9.20
7.90
|
2 tháng
(2024-07-22) |
-0.60 | -7.06% | 5,100 | 0 | 0 |
7.40
10.20
7.90
|
3 tháng
(2024-06-21) |
0.70 | 9.72% | 7,800 | 0 | 0 |
7.20
10.20
7.90
|
6 tháng
(2024-03-25) |
-0.30 | -3.66% | 10,100 | 0 | 0 |
6.90
10.20
7.90
|
12 tháng
(2023-09-25) |
0.35 | 4.70% | 31,100 | 3,400 | 0.0 |
6.90
10.20
7.90
|
24 tháng
(2022-09-30) |
-0.29 | -3.58% | 46,991 | 2,600 | 0.0 |
6.41
10.20
7.90
|
36 tháng
(2021-10-05) |
0.15 | 1.97% | 123,305 | 5,588 | 0.1 |
6.41
10.29
7.90
|
60 tháng
(2019-10-16) |
-4.75 | -37.55% | 360,835 | -109,846 | -1.0 |
5.97
12.65
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2008 |
6.78
|
11,600 | 7.25 | 7.25 | 6.76 | 700 | 0 | 0 | |
11/09/2008 |
7.25
|
13,000 | 7.78 | 7.78 | 7.25 | 0 | 0 | 0 | |
10/09/2008 |
7.78
|
6,100 | 8.31 | 8.31 | 7.78 | 0 | 0 | 0 | |
09/09/2008 |
8.31
|
1,900 | 8.87 | 8.87 | 8.31 | 0 | 100 | 0 | |
08/09/2008 |
8.87
|
6,000 | 9.59 | 9.59 | 8.87 | 0 | 0 | 0 | |
05/09/2008 |
9.59
|
7,600 | 9.59 | 10.02 | 9.17 | 0 | 0 | 0 | |
04/09/2008 |
9.59
|
6,700 | 9.19 | 9.83 | 8.95 | 0 | 0 | 0 | |
03/09/2008 |
9.19
|
6,900 | 8.99 | 9.19 | 9.17 | 0 | 0 | 0 | |
29/08/2008 |
8.99
|
8,400 | 9.02 | 9.02 | 8.50 | 0 | 0 | 0 | |
28/08/2008 |
9.02
|
6,900 | 9.17 | 9.21 | 9.02 | 0 | 0 | 0 | |
27/08/2008 |
9.17
|
16,100 | 9.12 | 9.74 | 9.17 | 200 | 1,000 | 0 | |
26/08/2008 |
9.12
|
2,200 | 8.53 | 9.12 | 9.12 | 0 | 0 | 0 | |
25/08/2008 |
8.53
|
28,700 | 7.78 | 8.53 | 8.42 | 0 | 0 | 0 | |
22/08/2008 |
7.78
|
5,100 | 8.31 | 8.31 | 7.78 | 0 | 0 | 0 | |
21/08/2008 |
8.31
|
12,100 | 7.93 | 8.48 | 7.89 | 0 | 0 | 0 | |
20/08/2008 |
7.93
|
3,900 | 8.53 | 8.53 | 7.93 | 0 | 0 | 0 | |
19/08/2008 |
8.53
|
500 | 8.57 | 8.57 | 8.53 | 500 | 0 | 0 | |
18/08/2008 |
8.57
|
4,300 | 8.01 | 8.57 | 8.50 | 2,800 | 0 | 0 | |
15/08/2008 |
8.01
|
5,000 | 7.72 | 8.01 | 8.01 | 0 | 0 | 0 | |
14/08/2008 |
7.72
|
17,000 | 7.44 | 7.72 | 7.57 | 0 | 15,000 | 0 | |
13/08/2008 |
7.44
|
1,100 | 7.76 | 7.76 | 7.44 | 0 | 0 | 0 | |
12/08/2008 |
7.76
|
1,400 | 7.46 | 7.76 | 7.67 | 0 | 0 | 0 | |
11/08/2008 |
7.46
|
5,200 | 7.18 | 7.46 | 7.18 | 0 | 0 | 0 | |
08/08/2008 |
7.18
|
0 | 7.03 | 7.18 | 7.18 | 0 | 0 | 0 | |
07/08/2008 |
7.03
|
3,100 | 7.33 | 7.33 | 7.03 | 0 | 0 | 0 | |
06/08/2008 |
7.33
|
1,000 | 7.08 | 7.35 | 6.80 | 0 | 0 | 0 | |
05/08/2008 |
7.08
|
200 | 7.35 | 7.35 | 7.08 | 0 | 0 | 0 | |
04/08/2008 |
7.35
|
1,000 | 7.65 | 7.65 | 7.35 | 0 | 0 | 0 | |
01/08/2008 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
31/07/2008 |
7.65
|
1,700 | 7.89 | 7.89 | 7.65 | 0 | 0 | 0 | |
30/07/2008 |
7.89
|
4,600 | 8.23 | 8.53 | 7.89 | 0 | 0 | 0 | |
29/07/2008 |
8.23
|
8,500 | 8.44 | 8.76 | 8.12 | 0 | 0 | 0 | |
28/07/2008 |
8.44
|
1,100 | 8.78 | 8.78 | 8.44 | 0 | 0 | 0 | |
25/07/2008 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
24/07/2008 |
8.78
|
4,700 | 9.14 | 9.14 | 8.78 | 0 | 0 | 0 | |
23/07/2008 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
22/07/2008 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
21/07/2008 |
9.14
|
0 | 8.70 | 9.14 | 9.14 | 0 | 0 | 0 | |
18/07/2008 |
8.70
|
4,700 | 9.06 | 9.42 | 8.70 | 0 | 0 | 0 | |
17/07/2008 |
9.06
|
200 | 8.76 | 9.06 | 9.06 | 0 | 0 | 0 | |
16/07/2008 |
8.76
|
6,600 | 8.44 | 8.76 | 8.12 | 0 | 0 | 0 | |
15/07/2008 |
8.44
|
100 | 8.12 | 8.44 | 8.44 | 0 | 0 | 0 | |
14/07/2008 |
8.12
|
100 | 7.82 | 8.12 | 8.12 | 0 | 0 | 0 | |
11/07/2008 |
7.82
|
400 | 7.52 | 7.82 | 7.82 | 0 | 0 | 0 | |
10/07/2008 |
7.52
|
100 | 7.25 | 7.52 | 7.52 | 0 | 0 | 0 | |
09/07/2008 |
7.25
|
1,200 | 7.16 | 7.25 | 7.25 | 0 | 0 | 0 | |
08/07/2008 |
7.16
|
2,700 | 6.91 | 7.16 | 6.67 | 0 | 0 | 0 | |
07/07/2008 |
6.91
|
6,900 | 6.65 | 6.91 | 6.91 | 3,300 | 0 | 0 | |
04/07/2008 |
6.65
|
400 | 6.39 | 6.65 | 6.65 | 400 | 0 | 0 | |
03/07/2008 |
6.39
|
200 | 6.16 | 6.39 | 6.39 | 0 | 0 | 0 | |
02/07/2008 |
6.16
|
300 | 5.93 | 6.16 | 6.16 | 300 | 0 | 0 | |
01/07/2008 |
5.93
|
1,300 | 5.75 | 5.93 | 5.93 | 1,000 | 0 | 0 | |
30/06/2008 |
5.75
|
1,200 | 5.54 | 5.75 | 5.63 | 0 | 0 | 0 | |
27/06/2008 |
5.54
|
400 | 5.48 | 5.54 | 5.54 | 0 | 0 | 0 | |
26/06/2008 |
5.48
|
6,200 | 5.29 | 5.48 | 5.48 | 5,000 | 0 | 0 | |
25/06/2008 |
5.29
|
800 | 5.33 | 5.33 | 5.29 | 0 | 0 | 0 | |
24/06/2008 |
5.33
|
3,500 | 5.46 | 5.46 | 4.95 | 0 | 0 | 0 | |
23/06/2008 |
5.46
|
900 | 5.26 | 5.46 | 5.07 | 0 | 0 | 0 | |
20/06/2008 |
5.26
|
100 | 5.48 | 5.48 | 5.26 | 0 | 0 | 0 | |
19/06/2008 |
5.48
|
2,100 | 5.69 | 5.69 | 5.48 | 500 | 0 | 0 | |
18/06/2008 |
5.69
|
1,600 | 5.54 | 5.69 | 5.69 | 0 | 0 | 0 | |
17/06/2008 |
5.54
|
100 | 5.39 | 5.54 | 5.54 | 0 | 0 | 0 | |
16/06/2008 |
5.39
|
100 | 5.24 | 5.39 | 5.39 | 0 | 0 | 0 | |
13/06/2008 |
5.24
|
100 | 5.09 | 5.24 | 5.24 | 100 | 0 | 0 | |
12/06/2008 |
5.09
|
500 | 4.97 | 5.09 | 5.09 | 0 | 0 | 0 | |
11/06/2008 |
4.97
|
100 | 4.84 | 4.97 | 4.97 | 0 | 0 | 0 | |
10/06/2008 |
4.84
|
100 | 4.71 | 4.84 | 4.84 | 0 | 0 | 0 | |
09/06/2008 |
4.71
|
1,000 | 4.84 | 4.84 | 4.71 | 1,000 | 0 | 0 | |
06/06/2008 |
4.84
|
1,000 | 4.99 | 4.99 | 4.84 | 1,000 | 0 | 0 | |
05/06/2008 |
4.99
|
1,500 | 5.14 | 5.14 | 4.99 | 1,500 | 0 | 0 | |
04/06/2008 |
5.14
|
1,900 | 5.29 | 5.29 | 5.14 | 1,900 | 0 | 0 | |
03/06/2008 |
5.29
|
1,600 | 5.41 | 5.41 | 5.29 | 0 | 0 | 0 | |
02/06/2008 |
5.41
|
4,600 | 5.52 | 5.56 | 5.41 | 2,600 | 0 | 0 | |
30/05/2008 |
5.52
|
2,100 | 5.69 | 5.69 | 5.52 | 1,400 | 1,500 | 0 | |
29/05/2008 |
5.69
|
1,200 | 5.54 | 5.69 | 5.54 | 0 | 0 | 0 | |
28/05/2008 |
5.54
|
700 | 5.71 | 5.71 | 5.54 | 0 | 0 | 0 | |
27/05/2008 |
5.71
|
600 | 5.88 | 5.88 | 5.71 | 0 | 0 | 0 | |
26/05/2008 |
5.88
|
4,300 | 6.18 | 6.18 | 5.88 | 2,100 | 0 | 0 | |
23/05/2008 |
6.18
|
200 | 6.07 | 6.18 | 5.90 | 0 | 0 | 0 | |
22/05/2008 |
6.07
|
1,900 | 6.25 | 6.25 | 6.07 | 1,100 | 0 | 0 | |
21/05/2008 |
6.25
|
1,700 | 6.67 | 6.67 | 6.25 | 900 | 0 | 0 | |
20/05/2008 |
6.67
|
1,700 | 6.61 | 6.67 | 6.33 | 1,000 | 0 | 0 | |
19/05/2008 |
6.61
|
1,500 | 6.61 | 6.71 | 6.42 | 800 | 0 | 0 | |
16/05/2008 |
6.61
|
4,000 | 6.42 | 6.61 | 6.61 | 0 | 0 | 0 | |
15/05/2008 |
6.42
|
900 | 6.59 | 6.59 | 6.39 | 200 | 200 | 0 | |
14/05/2008 |
6.59
|
4,400 | 6.78 | 6.78 | 6.59 | 2,000 | 0 | 0 | |
13/05/2008 |
6.78
|
2,900 | 6.97 | 6.97 | 6.78 | 2,500 | 0 | 0 | |
12/05/2008 |
6.97
|
4,500 | 7.18 | 7.18 | 6.97 | 2,000 | 0 | 0 | |
09/05/2008 |
7.18
|
8,700 | 7.40 | 7.40 | 7.18 | 4,500 | 0 | 0 | |
08/05/2008 |
7.40
|
5,800 | 7.61 | 7.61 | 7.40 | 3,500 | 0 | 0 | |
07/05/2008 |
7.61
|
2,100 | 7.89 | 7.89 | 7.61 | 0 | 0 | 0 | |
06/05/2008 |
7.89
|
6,200 | 7.99 | 7.99 | 7.76 | 2,500 | 0 | 0 | |
05/05/2008 |
7.99
|
300 | 8.31 | 8.31 | 7.99 | 300 | 0 | 0 | |
29/04/2008 |
8.31
|
1,800 | 8.36 | 8.36 | 7.89 | 0 | 0 | 0 | |
28/04/2008 |
8.36
|
8,600 | 8.42 | 8.42 | 8.04 | 0 | 0 | 0 | |
25/04/2008 |
8.42
|
2,200 | 8.23 | 8.42 | 8.21 | 0 | 0 | 0 | |
24/04/2008 |
8.23
|
2,100 | 8.27 | 8.48 | 8.04 | 0 | 0 | 0 | |
23/04/2008 |
8.27
|
5,600 | 8.50 | 8.50 | 8.27 | 0 | 0 | 0 | |
22/04/2008: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
22/04/2008 |
8.50
|
100 | 8.27 | 8.50 | 8.50 | 0 | 0 | 0 | |
21/04/2008 |
8.27
|
300 | 8.37 | 8.37 | 8.27 | 0 | 0 | 0 |