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) |
-2 | -23.53% | 302,900 | 0 | 0 |
5.50
9.70
6.50
|
2 tháng
(2024-07-22) |
-0.90 | -12.16% | 340,400 | 30,700 | 0.3 |
5.50
11.10
6.50
|
3 tháng
(2024-06-20) |
-3.10 | -32.29% | 638,800 | 30,700 | 0.3 |
5.50
11.10
6.50
|
6 tháng
(2024-03-22) |
0.70 | 12.07% | 2,128,100 | 30,400 | 0.3 |
5
11.10
6.50
|
12 tháng
(2023-09-25) |
-0.10 | -1.52% | 2,861,200 | 30,400 | 0.3 |
5
11.10
6.50
|
24 tháng
(2022-09-29) |
-0.70 | -9.72% | 5,435,053 | 30,400 | 0.3 |
2.80
11.10
6.50
|
36 tháng
(2021-10-04) |
1.60 | 32.65% | 13,233,568 | 30,400 | 0.3 |
2.80
11.10
6.50
|
60 tháng
(2019-10-15) |
5.30 | 441.67% | 24,506,882 | 30,400 | 0.3 |
0.50
11.10
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/07/2008 |
9.46
|
11,700 | 9.81 | 9.81 | 9.46 | 0 | 0 | 0 | |
24/07/2008 |
9.81
|
15,400 | 10.16 | 10.40 | 9.81 | 0 | 0 | 0 | |
23/07/2008 |
10.16
|
700 | 10.57 | 10.57 | 10.16 | 0 | 0 | 0 | |
22/07/2008 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
21/07/2008 |
10.57
|
1,100 | 11.10 | 11.10 | 10.57 | 0 | 0 | 0 | |
18/07/2008 |
11.10
|
41,800 | 10.69 | 11.10 | 10.28 | 0 | 0 | 0 | |
17/07/2008 |
10.69
|
400 | 10.40 | 10.69 | 10.69 | 0 | 0 | 0 | |
16/07/2008 |
10.40
|
40,500 | 10.04 | 10.40 | 9.69 | 0 | 0 | 0 | |
15/07/2008 |
10.04
|
2,500 | 9.69 | 10.04 | 10.04 | 0 | 0 | 0 | |
14/07/2008 |
9.69
|
3,900 | 9.34 | 9.69 | 9.69 | 0 | 0 | 0 | |
11/07/2008 |
9.34
|
1,700 | 8.99 | 9.34 | 9.34 | 0 | 0 | 0 | |
10/07/2008 |
8.99
|
100 | 8.69 | 8.99 | 8.99 | 0 | 0 | 0 | |
09/07/2008 |
8.69
|
700 | 8.63 | 8.69 | 8.69 | 0 | 0 | 0 | |
08/07/2008 |
8.63
|
26,100 | 8.22 | 8.63 | 8.05 | 0 | 0 | 0 | |
07/07/2008 |
8.22
|
29,200 | 8.22 | 8.52 | 7.93 | 0 | 0 | 0 | |
04/07/2008 |
8.22
|
300 | 7.93 | 8.22 | 8.22 | 0 | 0 | 0 | |
03/07/2008 |
7.93
|
100 | 7.64 | 7.93 | 7.93 | 0 | 0 | 0 | |
02/07/2008 |
7.64
|
21,700 | 7.34 | 7.64 | 7.64 | 0 | 0 | 0 | |
01/07/2008 |
7.34
|
100 | 7.11 | 7.34 | 7.34 | 0 | 0 | 0 | |
30/06/2008 |
7.11
|
2,700 | 6.99 | 7.11 | 7.11 | 0 | 0 | 0 | |
27/06/2008 |
6.99
|
7,600 | 6.81 | 6.99 | 6.52 | 0 | 0 | 0 | |
26/06/2008 |
6.81
|
9,200 | 6.58 | 6.81 | 6.40 | 0 | 0 | 0 | |
25/06/2008 |
6.58
|
2,100 | 6.34 | 6.58 | 6.58 | 200 | 0 | 0 | |
24/06/2008 |
6.34
|
500 | 6.11 | 6.34 | 6.34 | 0 | 0 | 0 | |
23/06/2008 |
6.11
|
1,500 | 5.87 | 6.11 | 6.11 | 0 | 0 | 0 | |
20/06/2008 |
5.87
|
1,000 | 5.99 | 5.99 | 5.87 | 0 | 0 | 0 | |
19/06/2008 |
5.99
|
6,000 | 5.93 | 6.17 | 5.70 | 0 | 0 | 0 | |
18/06/2008 |
5.93
|
26,200 | 5.82 | 5.93 | 5.70 | 0 | 0 | 0 | |
17/06/2008 |
5.82
|
600 | 5.70 | 5.82 | 5.82 | 0 | 0 | 0 | |
16/06/2008 |
5.70
|
200 | 5.58 | 5.70 | 5.70 | 0 | 0 | 0 | |
13/06/2008 |
5.58
|
100 | 5.46 | 5.58 | 5.58 | 0 | 0 | 0 | |
12/06/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
12/06/2008 |
5.46
|
3,500 | 5.35 | 5.46 | 5.46 | 0 | 0 | 0 | |
11/06/2008 |
5.35
|
1,500 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
10/06/2008 |
5.35
|
9,500 | 5.24 | 5.35 | 5.13 | 0 | 0 | 0 | |
09/06/2008 |
5.24
|
4,900 | 5.40 | 5.40 | 5.24 | 0 | 0 | 0 | |
06/06/2008 |
5.40
|
12,600 | 5.51 | 5.51 | 5.35 | 0 | 0 | 0 | |
05/06/2008 |
5.51
|
2,000 | 5.67 | 5.67 | 5.51 | 100 | 0 | 0 | |
04/06/2008 |
5.67
|
4,500 | 5.83 | 5.83 | 5.67 | 0 | 0 | 0 | |
03/06/2008 |
5.83
|
4,300 | 5.99 | 5.99 | 5.83 | 0 | 0 | 0 | |
02/06/2008 |
5.99
|
1,300 | 6.05 | 6.05 | 5.99 | 0 | 0 | 0 | |
30/05/2008 |
6.05
|
6,200 | 6.21 | 6.37 | 6.05 | 0 | 0 | 0 | |
29/05/2008 |
6.21
|
3,200 | 6.32 | 6.32 | 6.16 | 0 | 0 | 0 | |
28/05/2008 |
6.32
|
1,500 | 6.48 | 6.48 | 6.32 | 0 | 0 | 0 | |
27/05/2008 |
6.48
|
600 | 6.64 | 6.64 | 6.48 | 0 | 0 | 0 | |
26/05/2008 |
6.64
|
300 | 6.80 | 6.80 | 6.64 | 0 | 0 | 0 | |
23/05/2008 |
6.80
|
700 | 6.96 | 6.96 | 6.80 | 0 | 0 | 0 | |
22/05/2008 |
6.96
|
500 | 7.13 | 7.13 | 6.96 | 0 | 0 | 0 | |
21/05/2008 |
7.13
|
400 | 7.34 | 7.34 | 7.13 | 0 | 0 | 0 | |
20/05/2008 |
7.34
|
300 | 7.56 | 7.56 | 7.34 | 0 | 0 | 0 | |
19/05/2008 |
7.56
|
2,600 | 7.77 | 7.77 | 7.56 | 100 | 0 | 0 | |
16/05/2008 |
7.77
|
11,000 | 7.99 | 7.99 | 7.77 | 0 | 0 | 0 | |
15/05/2008 |
7.99
|
1,100 | 8.21 | 8.21 | 7.99 | 0 | 0 | 0 | |
14/05/2008 |
8.21
|
400 | 8.42 | 8.42 | 8.21 | 0 | 0 | 0 | |
13/05/2008 |
8.42
|
100 | 8.64 | 8.64 | 8.42 | 0 | 0 | 0 | |
12/05/2008 |
8.64
|
100 | 8.85 | 8.85 | 8.64 | 100 | 0 | 0 | |
09/05/2008 |
8.85
|
2,100 | 9.12 | 9.12 | 8.85 | 0 | 0 | 0 | |
08/05/2008 |
9.12
|
7,100 | 9.39 | 9.39 | 9.12 | 0 | 0 | 0 | |
07/05/2008 |
9.39
|
100 | 9.66 | 9.66 | 9.39 | 0 | 0 | 0 | |
06/05/2008 |
9.66
|
100 | 9.93 | 9.93 | 9.66 | 0 | 0 | 0 | |
05/05/2008 |
9.93
|
100 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
29/04/2008 |
9.93
|
6,000 | 10.20 | 10.47 | 9.93 | 0 | 0 | 0 | |
28/04/2008 |
10.20
|
3,300 | 10.47 | 10.47 | 10.20 | 0 | 0 | 0 | |
25/04/2008 |
10.47
|
1,000 | 10.74 | 10.74 | 10.47 | 0 | 0 | 0 | |
24/04/2008 |
10.74
|
9,200 | 11.07 | 11.07 | 10.74 | 100 | 0 | 0 | |
23/04/2008 |
11.07
|
1,000 | 11.39 | 11.39 | 11.07 | 0 | 0 | 0 | |
22/04/2008 |
11.39
|
2,800 | 11.72 | 11.72 | 11.39 | 0 | 0 | 0 | |
21/04/2008 |
11.72
|
1,400 | 12.04 | 12.04 | 11.72 | 0 | 0 | 0 | |
18/04/2008 |
12.04
|
100 | 12.96 | 12.96 | 12.04 | 0 | 0 | 0 | |
17/04/2008 |
12.96
|
12,900 | 12.69 | 13.01 | 12.31 | 0 | 0 | 0 | |
16/04/2008 |
12.69
|
100 | 13.07 | 13.07 | 12.69 | 0 | 0 | 0 | |
11/04/2008 |
13.07
|
200 | 13.44 | 13.44 | 13.07 | 0 | 0 | 0 | |
10/04/2008 |
13.44
|
0 | 12.85 | 13.44 | 13.44 | 0 | 0 | 0 | |
09/04/2008 |
12.85
|
2,300 | 12.96 | 13.61 | 12.85 | 200 | 0 | 0 | |
08/04/2008 |
12.96
|
7,200 | 13.01 | 13.39 | 12.96 | 0 | 0 | 0 | |
07/04/2008 |
13.01
|
3,000 | 12.63 | 13.01 | 13.01 | 0 | 0 | 0 | |
04/04/2008 |
12.63
|
100 | 12.42 | 12.63 | 12.63 | 0 | 0 | 0 | |
03/04/2008 |
12.42
|
100 | 12.20 | 12.42 | 12.42 | 0 | 0 | 0 | |
02/04/2008 |
12.20
|
100 | 11.99 | 12.20 | 12.20 | 0 | 0 | 0 | |
01/04/2008 |
11.99
|
100 | 11.77 | 11.99 | 11.99 | 0 | 0 | 0 | |
31/03/2008 |
11.77
|
400 | 11.55 | 11.77 | 11.77 | 0 | 0 | 0 | |
28/03/2008 |
11.55
|
100 | 11.34 | 11.55 | 11.55 | 0 | 0 | 0 | |
27/03/2008 |
11.34
|
100 | 10.80 | 11.34 | 11.34 | 0 | 0 | 0 | |
26/03/2008 |
10.80
|
7,500 | 10.85 | 11.61 | 9.88 | 0 | 0 | 0 | |
25/03/2008 |
10.85
|
5,500 | 11.99 | 11.99 | 10.85 | 0 | 0 | 0 | |
24/03/2008 |
11.99
|
4,700 | 13.17 | 13.17 | 11.99 | 0 | 0 | 0 | |
21/03/2008 |
13.17
|
4,000 | 14.58 | 14.58 | 13.17 | 0 | 0 | 0 | |
20/03/2008 |
14.58
|
5,100 | 15.12 | 16.20 | 13.77 | 0 | 0 | 0 | |
19/03/2008 |
15.12
|
3,100 | 14.58 | 16.20 | 13.61 | 0 | 0 | 0 | |
18/03/2008 |
14.58
|
2,400 | 16.04 | 16.20 | 14.58 | 0 | 0 | 0 | |
17/03/2008 |
16.04
|
11,600 | 17.82 | 17.82 | 16.04 | 0 | 0 | 0 | |
14/03/2008 |
17.82
|
1,200 | 19.17 | 19.17 | 17.82 | 0 | 0 | 0 | |
13/03/2008 |
19.17
|
4,300 | 17.82 | 19.17 | 17.39 | 500 | 0 | 0 | |
12/03/2008 |
17.82
|
10,600 | 17.39 | 19.44 | 17.71 | 0 | 0 | 0 | |
11/03/2008 |
17.39
|
5,800 | 18.36 | 19.28 | 17.39 | 0 | 0 | 0 | |
10/03/2008 |
18.36
|
27,500 | 18.25 | 20.03 | 17.82 | 0 | 0 | 0 | |
07/03/2008 |
18.25
|
6,500 | 16.74 | 18.25 | 18.25 | 0 | 0 | 0 | |
06/03/2008 |
16.74
|
2,200 | 15.39 | 16.74 | 14.04 | 0 | 0 | 0 | |
05/03/2008 |
15.39
|
18,700 | 16.90 | 16.90 | 15.23 | 0 | 0 | 0 | |
04/03/2008 |
16.90
|
6,500 | 18.09 | 18.09 | 16.90 | 0 | 0 | 0 | |
03/03/2008 |
18.09
|
12,800 | 19.98 | 22.08 | 18.09 | 0 | 0 | 0 |