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) |
-0.27 | -7.28% | 11,107,500 | 9,300 | 0.0 |
3.39
3.71
3.44
|
2 tháng
(2024-07-22) |
-0.38 | -9.95% | 30,151,400 | 35,100 | 0.0 |
3.37
3.82
3.44
|
3 tháng
(2024-06-20) |
-0.52 | -13.13% | 49,850,900 | -89,000 | -0.5 |
3.37
3.96
3.44
|
6 tháng
(2024-03-22) |
-1.12 | -24.56% | 153,667,200 | -414,803 | -2.0 |
3.37
4.56
3.44
|
12 tháng
(2023-09-25) |
-1.36 | -28.33% | 429,368,800 | 271,997 | 0.9 |
3.37
4.96
3.44
|
24 tháng
(2022-09-29) |
-3.28 | -48.81% | 1,265,821,600 | 15,229,147 | 64.8 |
3.10
6.72
3.44
|
36 tháng
(2021-10-04) |
-3.70 | -51.82% | 2,756,376,800 | 16,308,007 | 66.2 |
3.10
17.20
3.44
|
60 tháng
(2019-10-15) |
0.57 | 19.86% | 4,546,740,490 | 2,562,977 | 34.5 |
1.84
17.20
3.44
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
10.34
|
2,800 | 10.87 | 10.87 | 10.34 | 0 | 0 | 0 | |
10/09/2008 |
10.87
|
5,260 | 11.44 | 11.44 | 10.87 | 0 | 0 | 0 | |
09/09/2008 |
11.44
|
25,050 | 12.01 | 12.01 | 11.44 | 0 | 0 | 0 | |
08/09/2008 |
12.01
|
6,930 | 12.62 | 12.62 | 12.01 | 0 | 0 | 0 | |
05/09/2008 |
12.62
|
36,340 | 13.26 | 13.26 | 12.62 | 1,000 | 0 | 0 | |
04/09/2008 |
13.26
|
67,120 | 13.83 | 14.08 | 13.15 | 5,000 | 0 | 0 | |
03/09/2008 |
13.83
|
119,450 | 13.19 | 13.83 | 13.37 | 1,000 | 10,000 | 0 | |
29/08/2008 |
13.19
|
160,050 | 12.66 | 13.19 | 12.05 | 83,600 | 870 | 0 | |
28/08/2008 |
12.66
|
260,470 | 12.66 | 12.66 | 12.05 | 159,500 | 45,000 | 0 | |
27/08/2008 |
12.66
|
218,850 | 12.09 | 12.66 | 12.51 | 5,000 | 53,000 | 0 | |
26/08/2008 |
12.09
|
63,020 | 11.51 | 12.09 | 12.09 | 3,000 | 50,000 | 0 | |
25/08/2008 |
11.51
|
80,100 | 10.98 | 11.51 | 11.51 | 1,000 | 3,000 | 0 | |
22/08/2008 |
10.98
|
210,610 | 10.48 | 10.98 | 9.98 | 129,800 | 0 | 0 | |
21/08/2008 |
10.48
|
103,040 | 9.98 | 10.48 | 9.84 | 24,900 | 14,060 | 0 | |
20/08/2008 |
9.98
|
214,530 | 9.52 | 9.98 | 9.13 | 48,650 | 46,460 | 0 | |
19/08/2008 |
9.52
|
245,480 | 9.09 | 9.52 | 9.20 | 124,990 | 50,000 | 0 | |
18/08/2008 |
9.09
|
16,150 | 8.66 | 9.09 | 9.09 | 200 | 0 | 0 | |
15/08/2008 |
8.66
|
6,800 | 8.41 | 8.66 | 8.66 | 0 | 0 | 0 | |
14/08/2008 |
8.41
|
44,360 | 8.20 | 8.41 | 8.41 | 0 | 0 | 0 | |
13/08/2008 |
8.20
|
99,820 | 7.99 | 8.20 | 8.02 | 0 | 0 | 0 | |
12/08/2008 |
7.99
|
115,100 | 7.77 | 7.99 | 7.77 | 0 | 15,000 | 0 | |
11/08/2008 |
7.77
|
1,100 | 7.56 | 7.77 | 7.77 | 0 | 0 | 0 | |
08/08/2008 |
7.56
|
14,420 | 7.34 | 7.56 | 7.56 | 0 | 0 | 0 | |
07/08/2008 |
7.34
|
6,290 | 7.13 | 7.34 | 7.34 | 2,990 | 0 | 0 | |
06/08/2008 |
7.13
|
26,730 | 6.95 | 7.13 | 6.95 | 0 | 0 | 0 | |
05/08/2008 |
6.95
|
33,190 | 7.13 | 7.13 | 6.92 | 0 | 0 | 0 | |
04/08/2008 |
7.13
|
76,230 | 7.27 | 7.42 | 7.06 | 0 | 0 | 0 | |
01/08/2008 |
7.27
|
90,190 | 7.27 | 7.27 | 7.06 | 3,100 | 0 | 0 | |
31/07/2008 |
7.27
|
2,960 | 7.49 | 7.49 | 7.27 | 0 | 0 | 0 | |
30/07/2008 |
7.49
|
68,990 | 7.70 | 7.70 | 7.49 | 100 | 0 | 0 | |
29/07/2008 |
7.70
|
102,260 | 7.88 | 8.02 | 7.70 | 15,000 | 0 | 0 | |
28/07/2008 |
7.88
|
97,800 | 8.09 | 8.31 | 7.88 | 0 | 22,000 | 0 | |
25/07/2008 |
8.09
|
4,000 | 8.34 | 8.34 | 8.09 | 0 | 0 | 0 | |
24/07/2008 |
8.34
|
37,040 | 8.59 | 8.59 | 8.34 | 0 | 0 | 0 | |
23/07/2008 |
8.59
|
710 | 8.84 | 8.84 | 8.59 | 0 | 0 | 0 | |
22/07/2008 |
8.84
|
10 | 9.09 | 9.09 | 8.84 | 0 | 0 | 0 | |
21/07/2008 |
9.09
|
600 | 9.34 | 9.34 | 9.09 | 0 | 0 | 0 | |
18/07/2008 |
9.34
|
101,910 | 9.63 | 9.63 | 9.34 | 100 | 2,000 | 0 | |
17/07/2008 |
9.63
|
234,690 | 9.38 | 9.63 | 9.63 | 111,160 | 0 | 0 | |
16/07/2008 |
9.38
|
163,150 | 9.13 | 9.38 | 8.88 | 85,050 | 0 | 0 | |
15/07/2008 |
9.13
|
93,300 | 8.88 | 9.13 | 9.13 | 20,000 | 0 | 0 | |
14/07/2008 |
8.88
|
83,170 | 8.63 | 8.88 | 8.88 | 1,050 | 0 | 0 | |
11/07/2008 |
8.63
|
80,380 | 8.38 | 8.63 | 8.56 | 0 | 0 | 0 | |
10/07/2008 |
8.38
|
94,420 | 8.59 | 8.59 | 8.34 | 90 | 0 | 0 | |
09/07/2008 |
8.59
|
61,950 | 8.73 | 8.88 | 8.59 | 0 | 8,700 | 0 | |
08/07/2008 |
8.73
|
41,660 | 8.52 | 8.73 | 8.27 | 0 | 9,300 | 0 | |
07/07/2008 |
8.52
|
83,080 | 8.77 | 9.02 | 8.52 | 780 | 0 | 0 | |
04/07/2008 |
8.77
|
27,180 | 8.52 | 8.77 | 8.77 | 0 | 1,400 | 0 | |
03/07/2008 |
8.52
|
9,380 | 8.31 | 8.52 | 8.52 | 0 | 0 | 0 | |
02/07/2008 |
8.31
|
56,620 | 8.09 | 8.31 | 7.95 | 0 | 0 | 0 | |
01/07/2008 |
8.09
|
7,320 | 7.88 | 8.09 | 8.09 | 0 | 7,000 | 0 | |
30/06/2008 |
7.88
|
136,720 | 7.66 | 7.88 | 7.52 | 2,700 | 0 | 0 | |
27/06/2008 |
7.66
|
36,100 | 7.88 | 7.88 | 7.66 | 2,800 | 6,000 | 0 | |
26/06/2008 |
7.88
|
20,520 | 8.09 | 8.09 | 7.88 | 2,500 | 0 | 0 | |
25/06/2008 |
8.09
|
2,420 | 8.34 | 8.34 | 8.09 | 0 | 0 | 0 | |
24/06/2008 |
8.34
|
10,420 | 8.59 | 8.59 | 8.34 | 2,800 | 0 | 0 | |
23/06/2008 |
8.59
|
7,900 | 8.84 | 8.84 | 8.59 | 2,800 | 0 | 0 | |
20/06/2008 |
8.84
|
2,800 | 9.09 | 9.09 | 8.84 | 2,800 | 0 | 0 | |
19/06/2008 |
9.09
|
20 | 9.34 | 9.34 | 9.09 | 0 | 0 | 0 | |
18/06/2008 |
9.34
|
20,210 | 9.52 | 9.52 | 9.34 | 800 | 0 | 0 | |
17/06/2008 |
9.52
|
96,670 | 9.34 | 9.52 | 9.34 | 1,000 | 0 | 0 | |
16/06/2008 |
9.34
|
186,620 | 9.30 | 9.48 | 9.13 | 3,100 | 0 | 0 | |
13/06/2008 |
9.30
|
63,170 | 9.48 | 9.48 | 9.30 | 52,200 | 0 | 0 | |
12/06/2008 |
9.48
|
1,640 | 9.66 | 9.66 | 9.48 | 0 | 0 | 0 | |
11/06/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/06/2008 |
9.66
|
1,100 | 9.84 | 10.02 | 9.66 | 50 | 0 | 0 | |
10/06/2008 |
9.84
|
230 | 10.01 | 10.01 | 9.84 | 50 | 0 | 0 | |
09/06/2008 |
10.01
|
50 | 10.18 | 10.18 | 10.01 | 0 | 0 | 0 | |
06/06/2008 |
10.18
|
700 | 10.39 | 10.39 | 10.18 | 0 | 0 | 0 | |
05/06/2008 |
10.39
|
660 | 10.60 | 10.60 | 10.39 | 0 | 0 | 0 | |
04/06/2008 |
10.60
|
10 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 | |
03/06/2008 |
10.80
|
160 | 11.01 | 11.01 | 10.80 | 100 | 0 | 0 | |
02/06/2008 |
11.01
|
200 | 11.22 | 11.22 | 11.01 | 0 | 0 | 0 | |
30/05/2008 |
11.22
|
100 | 11.42 | 11.42 | 11.22 | 40 | 0 | 0 | |
29/05/2008 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
28/05/2008 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
27/05/2008 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
26/05/2008 |
11.42
|
160 | 11.63 | 11.63 | 11.42 | 0 | 0 | 0 | |
23/05/2008 |
11.63
|
310 | 11.83 | 11.83 | 11.63 | 0 | 0 | 0 | |
22/05/2008 |
11.83
|
810 | 12.08 | 12.08 | 11.83 | 0 | 0 | 0 | |
21/05/2008 |
12.08
|
10 | 12.32 | 12.32 | 12.08 | 0 | 0 | 0 | |
20/05/2008 |
12.32
|
210 | 12.56 | 12.56 | 12.32 | 50 | 0 | 0 | |
19/05/2008 |
12.56
|
1,050 | 12.80 | 12.80 | 12.56 | 1,050 | 0 | 0 | |
16/05/2008 |
12.80
|
6,210 | 13.04 | 13.04 | 12.80 | 50 | 0 | 0 | |
15/05/2008 |
13.04
|
200 | 13.28 | 13.28 | 13.04 | 0 | 0 | 0 | |
14/05/2008 |
13.28
|
310 | 13.52 | 13.52 | 13.28 | 0 | 0 | 0 | |
13/05/2008 |
13.52
|
10 | 13.80 | 13.80 | 13.52 | 0 | 0 | 0 | |
12/05/2008 |
13.80
|
20 | 14.07 | 14.07 | 13.80 | 0 | 0 | 0 | |
09/05/2008 |
14.07
|
300 | 14.35 | 14.35 | 14.07 | 100 | 0 | 0 | |
08/05/2008 |
14.35
|
10 | 14.62 | 14.62 | 14.35 | 0 | 0 | 0 | |
07/05/2008 |
14.62
|
150 | 14.90 | 14.90 | 14.62 | 0 | 0 | 0 | |
06/05/2008 |
14.90
|
3,330 | 15.17 | 15.17 | 14.90 | 0 | 0 | 0 | |
05/05/2008 |
15.17
|
7,080 | 15.48 | 15.48 | 15.17 | 0 | 0 | 0 | |
29/04/2008 |
15.48
|
24,670 | 15.79 | 15.79 | 15.48 | 100 | 0 | 0 | |
28/04/2008 |
15.79
|
16,620 | 15.48 | 15.79 | 15.65 | 0 | 0 | 0 | |
25/04/2008 |
15.48
|
6,220 | 15.21 | 15.48 | 14.93 | 0 | 0 | 0 | |
24/04/2008 |
15.21
|
34,850 | 15.52 | 15.83 | 15.21 | 0 | 0 | 0 | |
23/04/2008 |
15.52
|
420 | 15.83 | 15.83 | 15.52 | 0 | 0 | 0 | |
22/04/2008 |
15.83
|
15,230 | 16.14 | 16.14 | 15.83 | 1,000 | 0 | 0 | |
21/04/2008 |
16.14
|
55,320 | 15.83 | 16.14 | 16.14 | 0 | 0 | 0 | |
18/04/2008 |
15.83
|
77,990 | 15.62 | 15.93 | 15.48 | 20,000 | 0 | 0 |