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) |
0.05 | 1.50% | 45,900 | -100 | -0.0 |
3.16
3.47
3.39
|
2 tháng
(2024-07-22) |
-0.01 | -0.29% | 73,000 | -4 | 0.0 |
3.08
3.79
3.39
|
3 tháng
(2024-06-21) |
-0.11 | -3.14% | 107,300 | -3,838 | -0.0 |
3.08
3.79
3.39
|
6 tháng
(2024-03-25) |
-0.38 | -10.08% | 210,900 | -3,838 | -0.0 |
3.08
3.98
3.39
|
12 tháng
(2023-09-25) |
-0.21 | -5.83% | 617,300 | 46,862 | 0.2 |
3.05
3.98
3.39
|
24 tháng
(2022-09-30) |
-0.51 | -13.08% | 2,069,100 | -13,221 | -0.3 |
2.40
3.99
3.39
|
36 tháng
(2021-10-05) |
-1.01 | -22.95% | 11,832,900 | -68,643 | -0.4 |
2.40
8.90
3.39
|
60 tháng
(2019-10-16) |
1.36 | 67% | 17,115,770 | -72,973 | -0.5 |
1.73
8.90
3.39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2008 |
9.70
|
30,990 | 9.63 | 9.91 | 9.63 | 100 | 0 | 0 | |
08/09/2008 |
9.63
|
23,840 | 9.63 | 9.91 | 9.22 | 60 | 0 | 0 | |
05/09/2008 |
9.63
|
53,480 | 9.29 | 9.63 | 8.95 | 6,000 | 0 | 0 | |
04/09/2008 |
9.29
|
59,130 | 9.22 | 9.63 | 9.22 | 3,000 | 0 | 0 | |
03/09/2008 |
9.22
|
44,960 | 8.81 | 9.22 | 9.02 | 0 | 3,000 | 0 | |
29/08/2008 |
8.81
|
5,810 | 8.54 | 8.81 | 8.27 | 0 | 0 | 0 | |
28/08/2008 |
8.54
|
7,060 | 8.95 | 9.36 | 8.54 | 0 | 0 | 0 | |
27/08/2008 |
8.95
|
29,120 | 9.22 | 9.63 | 8.95 | 0 | 8,290 | 0 | |
26/08/2008 |
9.22
|
30,040 | 8.81 | 9.22 | 9.15 | 0 | 770 | 0 | |
25/08/2008 |
8.81
|
24,700 | 8.40 | 8.81 | 8.33 | 1,900 | 0 | 0 | |
22/08/2008 |
8.40
|
6,030 | 8.68 | 8.68 | 8.40 | 0 | 0 | 0 | |
21/08/2008 |
8.68
|
23,800 | 8.68 | 8.68 | 8.27 | 0 | 0 | 0 | |
20/08/2008 |
8.68
|
14,450 | 8.68 | 8.68 | 8.27 | 0 | 0 | 0 | |
19/08/2008 |
8.68
|
10,650 | 8.68 | 8.68 | 8.27 | 0 | 0 | 0 | |
18/08/2008 |
8.68
|
13,130 | 8.40 | 8.68 | 8.13 | 0 | 1,900 | 0 | |
15/08/2008 |
8.40
|
24,120 | 8.20 | 8.40 | 8.40 | 0 | 0 | 0 | |
14/08/2008 |
8.20
|
31,510 | 7.99 | 8.20 | 7.79 | 0 | 0 | 0 | |
13/08/2008 |
7.99
|
15,110 | 8.20 | 8.20 | 7.99 | 0 | 0 | 0 | |
12/08/2008 |
8.20
|
15,310 | 8.27 | 8.40 | 8.13 | 0 | 0 | 0 | |
11/08/2008 |
8.27
|
9,740 | 8.13 | 8.33 | 8.13 | 900 | 0 | 0 | |
08/08/2008 |
8.13
|
11,250 | 8.13 | 8.13 | 7.92 | 0 | 0 | 0 | |
07/08/2008 |
8.13
|
5,300 | 7.99 | 8.20 | 7.79 | 100 | 0 | 0 | |
06/08/2008 |
7.99
|
27,730 | 7.79 | 7.99 | 7.58 | 0 | 0 | 0 | |
05/08/2008 |
7.79
|
540 | 7.99 | 7.99 | 7.79 | 0 | 0 | 0 | |
04/08/2008 |
7.99
|
6,110 | 8.20 | 8.20 | 7.99 | 0 | 0 | 0 | |
01/08/2008 |
8.20
|
13,590 | 7.99 | 8.20 | 7.86 | 0 | 600 | 0 | |
31/07/2008 |
7.99
|
7,490 | 7.79 | 7.99 | 7.58 | 560 | 0 | 0 | |
30/07/2008 |
7.79
|
16,160 | 7.58 | 7.79 | 7.38 | 0 | 400 | 0 | |
29/07/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
29/07/2008 |
7.58
|
47,700 | 7.80 | 7.99 | 7.58 | 410 | 0 | 0 | |
28/07/2008 |
8.27
|
39,760 | 8.46 | 8.46 | 8.27 | 0 | 0 | 0 | |
25/07/2008 |
8.46
|
14,600 | 8.46 | 8.46 | 8.27 | 0 | 560 | 0 | |
24/07/2008 |
8.46
|
16,060 | 8.66 | 8.66 | 8.46 | 8,290 | 0 | 0 | |
23/07/2008 |
8.66
|
2,740 | 8.92 | 8.92 | 8.66 | 0 | 0 | 0 | |
22/07/2008 |
8.92
|
6,600 | 9.18 | 9.18 | 8.92 | 0 | 610 | 0 | |
21/07/2008 |
9.18
|
3,330 | 9.44 | 9.44 | 9.18 | 1,000 | 0 | 0 | |
18/07/2008 |
9.44
|
27,400 | 9.70 | 9.70 | 9.44 | 14,000 | 0 | 0 | |
17/07/2008 |
9.70
|
25,360 | 9.96 | 9.96 | 9.70 | 1,000 | 4,500 | 0 | |
16/07/2008 |
9.96
|
10,600 | 9.96 | 10.22 | 9.76 | 0 | 0 | 0 | |
15/07/2008 |
9.96
|
5,400 | 9.70 | 9.96 | 9.96 | 0 | 0 | 0 | |
14/07/2008 |
9.70
|
13,260 | 9.44 | 9.70 | 9.44 | 230 | 0 | 0 | |
11/07/2008 |
9.44
|
26,330 | 9.44 | 9.70 | 9.44 | 13,030 | 0 | 0 | |
10/07/2008 |
9.44
|
14,710 | 9.31 | 9.44 | 9.31 | 6,920 | 3,000 | 0 | |
09/07/2008 |
9.31
|
18,580 | 9.31 | 9.37 | 9.31 | 60,500 | 10,000 | 0 | |
08/07/2008 |
9.31
|
10,390 | 9.05 | 9.31 | 8.79 | 800 | 0 | 0 | |
07/07/2008 |
9.05
|
14,800 | 9.31 | 9.57 | 9.05 | 2,800 | 100 | 0 | |
04/07/2008 |
9.31
|
4,570 | 9.05 | 9.31 | 9.31 | 26,080 | 0 | 0 | |
03/07/2008 |
9.05
|
4,910 | 8.79 | 9.05 | 9.05 | 680 | 0 | 0 | |
02/07/2008 |
8.79
|
16,160 | 8.59 | 8.79 | 8.79 | 2,000 | 0 | 0 | |
01/07/2008 |
8.59
|
21,920 | 8.40 | 8.59 | 8.40 | 121,250 | 0 | 0 | |
30/06/2008 |
8.40
|
8,180 | 8.46 | 8.46 | 8.27 | 0 | 0 | 0 | |
27/06/2008 |
8.46
|
7,730 | 8.27 | 8.46 | 8.27 | 1,930 | 0 | 0 | |
26/06/2008 |
8.27
|
12,610 | 8.27 | 8.46 | 8.27 | 2,390 | 0 | 0 | |
25/06/2008 |
8.27
|
15,150 | 8.07 | 8.27 | 8.14 | 12,670 | 0 | 0 | |
24/06/2008 |
8.07
|
2,360 | 7.88 | 8.07 | 7.94 | 600 | 0 | 0 | |
23/06/2008 |
7.88
|
17,100 | 8.07 | 8.27 | 7.88 | 3,000 | 0 | 0 | |
20/06/2008 |
8.07
|
9,070 | 8.27 | 8.40 | 8.07 | 3,000 | 0 | 0 | |
19/06/2008 |
8.27
|
1,200 | 8.46 | 8.46 | 8.27 | 0 | 0 | 0 | |
18/06/2008 |
8.46
|
58,880 | 8.33 | 8.46 | 8.20 | 2,000 | 0 | 0 | |
17/06/2008 |
8.33
|
20 | 8.20 | 8.33 | 8.33 | 0 | 0 | 0 | |
16/06/2008 |
8.20
|
910 | 8.07 | 8.20 | 8.20 | 0 | 0 | 0 | |
13/06/2008 |
8.07
|
15,930 | 8.01 | 8.14 | 8.01 | 2,700 | 0 | 0 | |
12/06/2008 |
8.01
|
47,300 | 8.01 | 8.01 | 7.88 | 0 | 0 | 0 | |
11/06/2008 |
8.01
|
14,380 | 8.14 | 8.14 | 8.01 | 4,000 | 0 | 0 | |
10/06/2008 |
8.14
|
1,420 | 8.27 | 8.27 | 8.14 | 1,420 | 0 | 0 | |
09/06/2008 |
8.27
|
1,050 | 8.40 | 8.40 | 8.27 | 1,000 | 0 | 0 | |
06/06/2008 |
8.40
|
10 | 8.53 | 8.53 | 8.40 | 0 | 0 | 0 | |
05/06/2008 |
8.53
|
10 | 8.66 | 8.66 | 8.53 | 0 | 0 | 0 | |
04/06/2008 |
8.66
|
1,000 | 8.79 | 8.79 | 8.66 | 200 | 0 | 0 | |
03/06/2008 |
8.79
|
250 | 8.92 | 8.92 | 8.79 | 0 | 0 | 0 | |
02/06/2008 |
8.92
|
110 | 9.05 | 9.05 | 8.92 | 0 | 0 | 0 | |
30/05/2008 |
9.05
|
11,300 | 9.18 | 9.18 | 9.05 | 473,500 | 0 | 0 | |
29/05/2008 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
28/05/2008 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
27/05/2008 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
26/05/2008 |
9.18
|
20 | 9.31 | 9.31 | 9.18 | 0 | 0 | 0 | |
23/05/2008 |
9.31
|
22,000 | 9.44 | 9.44 | 9.31 | 5,000 | 0 | 0 | |
22/05/2008 |
9.44
|
10 | 9.57 | 9.57 | 9.44 | 0 | 0 | 0 | |
21/05/2008 |
9.57
|
10 | 9.70 | 9.70 | 9.57 | 0 | 0 | 0 | |
20/05/2008 |
9.70
|
1,350 | 9.89 | 9.89 | 9.70 | 0 | 0 | 0 | |
19/05/2008 |
9.89
|
20 | 10.09 | 10.09 | 9.89 | 0 | 0 | 0 | |
16/05/2008 |
10.09
|
8,550 | 10.28 | 10.28 | 10.09 | 5,600 | 0 | 0 | |
15/05/2008 |
10.28
|
50 | 10.48 | 10.48 | 10.28 | 0 | 0 | 0 | |
14/05/2008 |
10.48
|
3,530 | 10.67 | 10.67 | 10.48 | 0 | 0 | 0 | |
13/05/2008 |
10.67
|
10 | 10.87 | 10.87 | 10.67 | 0 | 0 | 0 | |
12/05/2008 |
10.87
|
100 | 11.06 | 11.06 | 10.87 | 0 | 0 | 0 | |
09/05/2008 |
11.06
|
10 | 11.26 | 11.26 | 11.06 | 0 | 0 | 0 | |
08/05/2008 |
11.26
|
1,260 | 11.45 | 11.45 | 11.26 | 0 | 0 | 0 | |
07/05/2008 |
11.45
|
210 | 11.65 | 11.65 | 11.45 | 0 | 0 | 0 | |
06/05/2008 |
11.65
|
200 | 11.85 | 11.85 | 11.65 | 0 | 0 | 0 | |
05/05/2008 |
11.85
|
11,920 | 12.04 | 12.04 | 11.85 | 11,510 | 0 | 0 | |
29/04/2008 |
12.04
|
5,690 | 12.24 | 12.30 | 12.04 | 1,030 | 0 | 0 | |
28/04/2008 |
12.24
|
38,580 | 12.43 | 12.43 | 12.24 | 19,110 | 200 | 0 | |
25/04/2008 |
12.43
|
104,140 | 12.24 | 12.43 | 12.04 | 63,910 | 0 | 0 | |
24/04/2008 |
12.24
|
28,660 | 12.04 | 12.24 | 12.24 | 21,270 | 0 | 0 | |
23/04/2008 |
12.04
|
5,110 | 11.85 | 12.04 | 12.04 | 2,900 | 0 | 0 | |
22/04/2008 |
11.85
|
12,830 | 11.65 | 11.85 | 11.85 | 1,000 | 0 | 0 | |
21/04/2008 |
11.65
|
5,190 | 11.45 | 11.65 | 11.65 | 41,000 | 0 | 0 | |
18/04/2008 |
11.45
|
27,760 | 11.26 | 11.45 | 11.45 | 18,160 | 5,000 | 0 | |
17/04/2008 |
11.26
|
21,180 | 11.06 | 11.26 | 10.93 | 3,100 | 0 | 0 | |
16/04/2008 |
11.06
|
5,670 | 11.19 | 11.19 | 11.00 | 2,510 | 0 | 0 |