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) |
5.20 | 21.22% | 144,300 | -100 | -0.0 |
24.20
35
29.70
|
2 tháng
(2024-07-22) |
-5.50 | -15.63% | 151,200 | 400 | 0.0 |
20.80
35.20
29.70
|
3 tháng
(2024-06-24) |
3.67 | 14.11% | 179,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
6 tháng
(2024-03-25) |
8.13 | 37.69% | 180,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
12 tháng
(2023-09-26) |
6.08 | 25.74% | 185,200 | 2,000 | 0.1 |
20.80
39.57
29.70
|
24 tháng
(2022-10-03) |
3.47 | 13.21% | 6,504,777 | 1,100 | 0.1 |
20.53
62.30
29.70
|
36 tháng
(2021-10-06) |
-3.11 | -9.49% | 6,545,404 | -5,660 | -0.1 |
20.53
62.30
29.70
|
60 tháng
(2019-10-17) |
-1.82 | -5.77% | 6,597,465 | -11,640 | -0.3 |
20.53
62.30
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/09/2008 |
16.63
|
1,460 | 17.46 | 17.46 | 16.63 | 0 | 0 | 0 | |
03/09/2008 |
17.46
|
510 | 16.80 | 17.46 | 16.30 | 0 | 0 | 0 | |
29/08/2008 |
16.80
|
500 | 17.63 | 17.63 | 16.80 | 0 | 0 | 0 | |
28/08/2008 |
17.63
|
3,930 | 18.46 | 19.29 | 17.63 | 0 | 0 | 0 | |
27/08/2008 |
18.46
|
13,060 | 17.63 | 18.46 | 17.63 | 0 | 0 | 0 | |
26/08/2008 |
17.63
|
9,210 | 16.80 | 17.63 | 17.63 | 0 | 0 | 0 | |
25/08/2008 |
16.80
|
4,600 | 16.05 | 16.80 | 16.47 | 0 | 0 | 0 | |
22/08/2008 |
16.05
|
9,970 | 15.30 | 16.05 | 15.80 | 0 | 0 | 0 | |
21/08/2008 |
15.30
|
1,370 | 14.64 | 15.30 | 14.64 | 0 | 0 | 0 | |
20/08/2008 |
14.64
|
1,770 | 15.30 | 15.30 | 14.55 | 0 | 0 | 0 | |
19/08/2008 |
15.30
|
10 | 15.05 | 15.30 | 15.30 | 0 | 0 | 0 | |
18/08/2008 |
15.05
|
1,260 | 15.80 | 16.47 | 15.05 | 0 | 0 | 0 | |
15/08/2008 |
15.80
|
3,770 | 15.38 | 15.80 | 15.80 | 0 | 0 | 0 | |
14/08/2008 |
15.38
|
6,300 | 14.97 | 15.38 | 14.64 | 0 | 0 | 0 | |
13/08/2008 |
14.97
|
1,450 | 15.05 | 15.05 | 14.64 | 0 | 0 | 0 | |
12/08/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
12/08/2008 |
15.05
|
150 | 15.00 | 15.13 | 15.05 | 0 | 0 | 0 | |
11/08/2008 |
15.00
|
370 | 14.67 | 15.08 | 14.34 | 0 | 0 | 0 | |
08/08/2008 |
14.67
|
200 | 14.26 | 14.67 | 14.67 | 0 | 0 | 0 | |
07/08/2008 |
14.26
|
350 | 14.67 | 14.67 | 14.26 | 0 | 0 | 0 | |
06/08/2008 |
14.67
|
100 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
05/08/2008 |
14.67
|
60 | 14.67 | 14.67 | 14.26 | 0 | 0 | 0 | |
04/08/2008 |
14.67
|
50 | 15.08 | 15.08 | 14.67 | 0 | 0 | 0 | |
01/08/2008 |
15.08
|
100 | 15.50 | 15.50 | 15.08 | 0 | 0 | 0 | |
31/07/2008 |
15.50
|
10 | 15.33 | 15.50 | 15.50 | 0 | 0 | 0 | |
30/07/2008 |
15.33
|
100 | 15.00 | 15.33 | 15.33 | 0 | 0 | 0 | |
29/07/2008 |
15.00
|
460 | 14.59 | 15.00 | 15.00 | 0 | 0 | 0 | |
28/07/2008 |
14.59
|
460 | 14.18 | 14.59 | 14.18 | 0 | 0 | 0 | |
25/07/2008 |
14.18
|
1,270 | 14.59 | 14.59 | 14.18 | 0 | 0 | 0 | |
24/07/2008 |
14.59
|
1,640 | 15.00 | 15.00 | 14.59 | 0 | 0 | 0 | |
23/07/2008 |
15.00
|
370 | 15.41 | 15.41 | 15.00 | 0 | 0 | 0 | |
22/07/2008 |
15.41
|
10 | 15.83 | 15.83 | 15.41 | 0 | 0 | 0 | |
21/07/2008 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
18/07/2008 |
15.83
|
270 | 16.24 | 16.24 | 15.83 | 0 | 0 | 0 | |
17/07/2008 |
16.24
|
1,230 | 16.07 | 16.24 | 15.66 | 0 | 0 | 0 | |
16/07/2008 |
16.07
|
2,650 | 15.66 | 16.07 | 15.66 | 0 | 0 | 0 | |
15/07/2008 |
15.66
|
1,890 | 15.25 | 15.66 | 15.50 | 0 | 0 | 0 | |
14/07/2008 |
15.25
|
1,310 | 14.84 | 15.25 | 14.84 | 0 | 0 | 0 | |
11/07/2008 |
14.84
|
1,220 | 15.25 | 15.25 | 14.84 | 0 | 0 | 0 | |
10/07/2008 |
15.25
|
470 | 15.25 | 15.66 | 14.84 | 0 | 0 | 0 | |
09/07/2008 |
15.25
|
2,400 | 15.66 | 15.66 | 15.25 | 0 | 0 | 0 | |
08/07/2008 |
15.66
|
240 | 16.07 | 16.07 | 15.66 | 0 | 0 | 0 | |
07/07/2008 |
16.07
|
1,080 | 16.07 | 16.07 | 15.66 | 0 | 0 | 0 | |
04/07/2008 |
16.07
|
1,790 | 16.49 | 16.98 | 16.07 | 0 | 0 | 0 | |
03/07/2008 |
16.49
|
910 | 16.32 | 16.49 | 15.99 | 0 | 0 | 0 | |
02/07/2008 |
16.32
|
1,370 | 16.32 | 16.65 | 16.32 | 0 | 0 | 0 | |
01/07/2008 |
16.32
|
2,700 | 15.91 | 16.32 | 15.50 | 0 | 0 | 0 | |
30/06/2008 |
15.91
|
530 | 15.58 | 15.91 | 15.83 | 0 | 0 | 0 | |
27/06/2008 |
15.58
|
470 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
26/06/2008 |
15.58
|
1,180 | 15.17 | 15.58 | 15.17 | 0 | 0 | 0 | |
25/06/2008 |
15.17
|
930 | 14.84 | 15.17 | 14.42 | 0 | 0 | 0 | |
24/06/2008 |
14.84
|
800 | 14.84 | 15.00 | 14.84 | 0 | 0 | 0 | |
23/06/2008 |
14.84
|
550 | 14.84 | 15.25 | 14.84 | 0 | 0 | 0 | |
20/06/2008 |
14.84
|
810 | 14.92 | 14.92 | 14.51 | 0 | 0 | 0 | |
19/06/2008 |
14.92
|
1,120 | 14.92 | 15.25 | 14.84 | 0 | 0 | 0 | |
18/06/2008 |
14.92
|
5,860 | 14.67 | 14.92 | 14.67 | 0 | 0 | 0 | |
17/06/2008 |
14.67
|
1,460 | 14.42 | 14.67 | 14.67 | 0 | 0 | 0 | |
16/06/2008: Cổ tức tiền mặt tỉ lệ: 10.5% | |||||||||
16/06/2008 |
14.42
|
730 | 14.17 | 14.42 | 14.34 | 0 | 0 | 0 | |
13/06/2008 |
14.17
|
140 | 13.92 | 14.17 | 14.17 | 0 | 0 | 0 | |
12/06/2008 |
13.92
|
1,110 | 13.68 | 13.92 | 13.92 | 0 | 0 | 0 | |
11/06/2008 |
13.68
|
810 | 13.44 | 13.68 | 13.19 | 0 | 0 | 0 | |
10/06/2008 |
13.44
|
110 | 13.19 | 13.44 | 13.44 | 0 | 0 | 0 | |
09/06/2008 |
13.19
|
30 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
06/06/2008 |
13.19
|
40 | 12.95 | 13.19 | 12.70 | 0 | 0 | 0 | |
05/06/2008 |
12.95
|
1,030 | 12.70 | 12.95 | 12.95 | 0 | 0 | 0 | |
04/06/2008 |
12.70
|
480 | 12.46 | 12.70 | 12.70 | 0 | 0 | 0 | |
03/06/2008 |
12.46
|
3,730 | 12.21 | 12.46 | 11.97 | 0 | 0 | 0 | |
02/06/2008 |
12.21
|
2,020 | 12.46 | 12.46 | 12.21 | 0 | 0 | 0 | |
30/05/2008 |
12.46
|
7,750 | 12.70 | 12.70 | 12.46 | 0 | 0 | 0 | |
29/05/2008 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
28/05/2008 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
27/05/2008 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
26/05/2008 |
12.70
|
2,910 | 12.95 | 12.95 | 12.70 | 0 | 0 | 0 | |
23/05/2008 |
12.95
|
5,040 | 13.19 | 13.19 | 12.95 | 0 | 0 | 0 | |
22/05/2008 |
13.19
|
1,560 | 13.44 | 13.44 | 13.19 | 0 | 0 | 0 | |
21/05/2008 |
13.44
|
2,810 | 13.68 | 13.68 | 13.44 | 0 | 0 | 0 | |
20/05/2008 |
13.68
|
4,610 | 13.44 | 13.68 | 13.19 | 0 | 0 | 0 | |
19/05/2008 |
13.44
|
2,470 | 13.44 | 13.68 | 13.27 | 0 | 0 | 0 | |
16/05/2008 |
13.44
|
2,280 | 13.68 | 13.92 | 13.44 | 0 | 0 | 0 | |
15/05/2008 |
13.68
|
10 | 13.92 | 13.92 | 13.68 | 0 | 0 | 0 | |
14/05/2008 |
13.92
|
40 | 14.17 | 14.17 | 13.92 | 0 | 0 | 0 | |
13/05/2008 |
14.17
|
280 | 14.41 | 14.41 | 14.17 | 0 | 0 | 0 | |
12/05/2008 |
14.41
|
320 | 14.66 | 14.66 | 14.41 | 0 | 0 | 0 | |
09/05/2008 |
14.66
|
2,470 | 14.90 | 14.90 | 14.66 | 0 | 0 | 0 | |
08/05/2008 |
14.90
|
3,060 | 15.15 | 15.15 | 14.90 | 0 | 0 | 0 | |
07/05/2008 |
15.15
|
2,560 | 15.39 | 15.39 | 15.15 | 0 | 0 | 0 | |
06/05/2008 |
15.39
|
140 | 15.47 | 15.47 | 15.23 | 0 | 0 | 0 | |
05/05/2008 |
15.47
|
840 | 15.63 | 15.63 | 15.39 | 0 | 0 | 0 | |
29/04/2008 |
15.63
|
700 | 15.63 | 15.63 | 15.39 | 0 | 0 | 0 | |
28/04/2008 |
15.63
|
50 | 15.72 | 15.72 | 15.63 | 0 | 0 | 0 | |
25/04/2008 |
15.72
|
10 | 15.47 | 15.72 | 15.72 | 0 | 0 | 0 | |
24/04/2008 |
15.47
|
2,670 | 15.31 | 15.47 | 15.15 | 0 | 0 | 0 | |
23/04/2008 |
15.31
|
270 | 15.55 | 15.55 | 15.31 | 0 | 0 | 0 | |
22/04/2008 |
15.55
|
1,350 | 15.80 | 15.96 | 15.55 | 0 | 0 | 0 | |
21/04/2008 |
15.80
|
5,450 | 15.55 | 15.80 | 15.31 | 0 | 0 | 0 | |
18/04/2008 |
15.55
|
5,930 | 15.31 | 15.55 | 15.31 | 0 | 0 | 0 | |
17/04/2008 |
15.31
|
3,370 | 15.06 | 15.31 | 14.82 | 0 | 0 | 0 | |
16/04/2008 |
15.06
|
8,730 | 14.82 | 15.06 | 14.58 | 0 | 0 | 0 | |
11/04/2008 |
14.82
|
9,280 | 14.58 | 14.82 | 14.33 | 0 | 0 | 0 | |
10/04/2008 |
14.58
|
150 | 14.82 | 14.82 | 14.58 | 0 | 0 | 0 | |
09/04/2008 |
14.82
|
3,590 | 14.58 | 14.82 | 14.66 | 0 | 0 | 0 |