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) |
0.70 | 0.79% | 12,600 | 0 | 0 |
79.80
98.60
89
|
2 tháng
(2024-07-22) |
-1 | -1.11% | 24,700 | -100 | -0.0 |
79.80
98.60
89
|
3 tháng
(2024-06-24) |
-10.70 | -10.73% | 56,500 | -201 | -0.0 |
79.80
100
89
|
6 tháng
(2024-03-25) |
34.60 | 63.59% | 367,487 | -300 | -0.0 |
47.41
130.49
89
|
12 tháng
(2023-09-26) |
48.58 | 120.22% | 377,876 | -220 | -0.0 |
33.73
130.49
89
|
24 tháng
(2022-10-03) |
63.26 | 245.72% | 489,994 | 380 | -0.0 |
17.88
130.49
89
|
36 tháng
(2021-10-06) |
50.37 | 130.39% | 508,236 | -320 | -0.1 |
17.88
130.49
89
|
60 tháng
(2019-10-17) |
69.52 | 356.88% | 619,103 | -836 | -0.1 |
13.79
130.49
89
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2008 |
9.23
|
877,200 | 8.72 | 9.23 | 8.72 | 0 | 646,100 | 0 | |
11/07/2008 |
8.97
|
33,290 | 8.97 | 8.97 | 8.97 | 0 | 5,650 | 0 | |
10/07/2008 |
9.23
|
12,640 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
09/07/2008 |
9.48
|
6,600 | 9.48 | 9.48 | 9.48 | 0 | 400 | 0 | |
08/07/2008 |
9.73
|
2,840 | 9.73 | 9.73 | 9.73 | 0 | 1,940 | 0 | |
07/07/2008 |
10.03
|
67,740 | 10.53 | 10.62 | 10.03 | 6,970 | 9,930 | 0 | |
04/07/2008 |
10.32
|
419,360 | 10.87 | 10.87 | 10.32 | 83,190 | 247,400 | 0 | |
03/07/2008 |
10.57
|
297,900 | 9.98 | 10.57 | 9.98 | 0 | 233,150 | 0 | |
02/07/2008 |
10.28
|
117,390 | 10.11 | 10.57 | 10.11 | 600 | 86,170 | 0 | |
01/07/2008 |
10.28
|
115,190 | 9.69 | 10.28 | 9.69 | 0 | 0 | 0 | |
30/06/2008 |
9.98
|
2,000 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
27/06/2008 |
10.28
|
950 | 10.28 | 10.28 | 10.28 | 400 | 0 | 0 | |
26/06/2008 |
10.57
|
250 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
25/06/2008 |
10.87
|
780 | 11.16 | 11.16 | 10.87 | 0 | 0 | 0 | |
24/06/2008 |
11.16
|
10 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
23/06/2008 |
11.50
|
10 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
20/06/2008 |
11.84
|
10 | 12.17 | 11.84 | 11.84 | 0 | 0 | 0 | |
19/06/2008 |
12.17
|
300 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
18/06/2008 |
12.51
|
10,380 | 12.51 | 12.51 | 12.51 | 1,700 | 0 | 0 | |
17/06/2008 |
12.76
|
22,940 | 12.76 | 12.76 | 12.76 | 0 | 20,400 | 0 | |
16/06/2008 |
13.02
|
8,650 | 13.02 | 13.02 | 13.02 | 50 | 6,650 | 0 | |
13/06/2008 |
13.27
|
3,500 | 13.27 | 13.27 | 13.27 | 1,300 | 3,000 | 0 | |
12/06/2008 |
13.52
|
5,200 | 13.52 | 13.52 | 13.52 | 0 | 5,200 | 0 | |
11/06/2008 |
13.78
|
50 | 13.78 | 13.78 | 13.78 | 0 | 50 | 0 | |
10/06/2008 |
14.03
|
150 | 14.03 | 14.03 | 14.03 | 0 | 60 | 0 | |
09/06/2008 |
14.28
|
170 | 14.28 | 14.28 | 14.28 | 0 | 150 | 0 | |
06/06/2008 |
14.53
|
1,000 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
05/06/2008 |
14.83
|
420 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
04/06/2008 |
15.12
|
10 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
03/06/2008 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
02/06/2008 |
15.42
|
10 | 15.71 | 15.42 | 15.42 | 10 | 0 | 0 | |
30/05/2008 |
15.71
|
360 | 15.71 | 15.71 | 15.71 | 300 | 0 | 0 | |
29/05/2008 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
28/05/2008 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
27/05/2008 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
26/05/2008 |
16.01
|
100 | 16.01 | 16.01 | 16.01 | 100 | 0 | 0 | |
23/05/2008 |
16.30
|
10 | 16.60 | 16.30 | 16.30 | 0 | 0 | 0 | |
22/05/2008 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 100 | 40 | 0 | |
21/05/2008 |
16.94
|
200 | 16.94 | 16.94 | 16.94 | 200 | 0 | 0 | |
20/05/2008 |
17.27
|
150 | 17.27 | 17.27 | 17.27 | 100 | 0 | 0 | |
19/05/2008 |
17.61
|
330 | 17.61 | 17.61 | 17.61 | 200 | 0 | 0 | |
16/05/2008 |
17.95
|
10,100 | 17.95 | 17.95 | 17.95 | 10,000 | 7,530 | 0 | |
15/05/2008: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
15/05/2008 |
18.28
|
430 | 18.28 | 18.28 | 18.28 | 400 | 100 | 0 | |
14/05/2008 |
18.62
|
100 | 18.62 | 18.62 | 18.62 | 100 | 100 | 0 | |
13/05/2008 |
18.99
|
110 | 18.99 | 18.99 | 18.99 | 100 | 110 | 0 | |
12/05/2008 |
19.36
|
500 | 19.36 | 19.36 | 19.36 | 500 | 200 | 0 | |
09/05/2008 |
19.73
|
470 | 19.73 | 19.73 | 19.73 | 250 | 0 | 0 | |
08/05/2008 |
20.10
|
230 | 20.30 | 20.30 | 20.10 | 0 | 0 | 0 | |
07/05/2008 |
20.51
|
200 | 20.51 | 20.51 | 20.51 | 200 | 0 | 0 | |
06/05/2008 |
20.92
|
200 | 20.92 | 20.92 | 20.92 | 130 | 0 | 0 | |
05/05/2008 |
21.33
|
250 | 21.53 | 21.33 | 21.33 | 250 | 0 | 0 | |
29/04/2008 |
21.53
|
300 | 21.74 | 21.53 | 21.53 | 290 | 0 | 0 | |
28/04/2008 |
21.74
|
100 | 21.74 | 21.74 | 21.74 | 100 | 0 | 0 | |
25/04/2008 |
21.74
|
460 | 21.94 | 21.94 | 21.74 | 410 | 0 | 0 | |
24/04/2008 |
21.94
|
1,200 | 22.15 | 22.15 | 21.74 | 1,100 | 0 | 0 | |
23/04/2008 |
22.15
|
2,300 | 22.15 | 22.15 | 22.15 | 2,000 | 500 | 0 | |
22/04/2008 |
22.56
|
2,400 | 22.35 | 22.56 | 22.35 | 2,200 | 0 | 0 | |
21/04/2008 |
22.35
|
1,140 | 22.35 | 22.35 | 22.35 | 1,140 | 0 | 0 | |
18/04/2008 |
22.56
|
5,070 | 22.56 | 22.56 | 22.56 | 4,470 | 100 | 0 | |
17/04/2008 |
22.15
|
4,460 | 21.74 | 22.15 | 21.74 | 3,790 | 1,000 | 0 | |
16/04/2008 |
22.15
|
1,410 | 22.76 | 22.76 | 22.15 | 1,000 | 0 | 0 | |
11/04/2008 |
22.56
|
16,430 | 22.76 | 22.76 | 22.35 | 13,410 | 0 | 0 | |
10/04/2008 |
22.35
|
5,580 | 22.35 | 22.35 | 22.35 | 5,580 | 100 | 0 | |
09/04/2008 |
21.94
|
650 | 21.94 | 21.94 | 21.74 | 650 | 0 | 0 | |
08/04/2008 |
21.53
|
1,420 | 21.53 | 21.53 | 21.53 | 1,340 | 0 | 0 | |
07/04/2008 |
21.12
|
10 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
04/04/2008 |
20.71
|
10 | 20.51 | 20.71 | 20.71 | 0 | 0 | 0 | |
03/04/2008 |
20.51
|
10 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
02/04/2008 |
20.42
|
10 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
01/04/2008 |
20.26
|
30 | 20.26 | 20.26 | 20.26 | 10 | 0 | 0 | |
31/03/2008 |
20.10
|
820 | 20.10 | 20.10 | 20.10 | 20 | 0 | 0 | |
28/03/2008 |
19.93
|
10 | 19.93 | 19.93 | 19.93 | 10 | 0 | 0 | |
27/03/2008 |
19.77
|
20 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
26/03/2008 |
19.60
|
3,130 | 17.80 | 19.60 | 17.80 | 0 | 0 | 0 | |
25/03/2008 |
18.70
|
2,450 | 18.70 | 19.69 | 18.70 | 0 | 0 | 0 | |
24/03/2008 |
19.69
|
1,600 | 20.51 | 20.92 | 19.69 | 0 | 100 | 0 | |
21/03/2008 |
20.10
|
620 | 20.10 | 21.12 | 20.10 | 100 | 0 | 0 | |
20/03/2008 |
21.12
|
1,150 | 20.92 | 21.12 | 20.92 | 0 | 900 | 0 | |
19/03/2008 |
20.71
|
6,730 | 20.92 | 21.74 | 20.71 | 0 | 200 | 0 | |
18/03/2008 |
21.74
|
6,090 | 21.94 | 21.94 | 21.74 | 5,790 | 0 | 0 | |
17/03/2008 |
22.76
|
410 | 22.76 | 22.76 | 22.76 | 200 | 50 | 0 | |
14/03/2008 |
23.79
|
1,100 | 23.58 | 23.79 | 23.58 | 0 | 1,000 | 0 | |
13/03/2008 |
24.61
|
1,590 | 24.61 | 24.61 | 24.61 | 390 | 1,000 | 0 | |
12/03/2008 |
24.61
|
1,140 | 24.61 | 24.61 | 24.61 | 1,000 | 0 | 0 | |
11/03/2008 |
24.61
|
6,490 | 26.66 | 27.07 | 24.61 | 1,100 | 1,100 | 0 | |
10/03/2008 |
25.84
|
6,350 | 25.84 | 25.84 | 25.84 | 1,890 | 0 | 0 | |
07/03/2008 |
24.61
|
1,080 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
06/03/2008 |
23.58
|
690 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
05/03/2008 |
22.56
|
15,110 | 22.56 | 23.38 | 22.56 | 15,110 | 3,960 | 0 | |
04/03/2008 |
23.38
|
1,300 | 23.38 | 23.38 | 23.38 | 600 | 0 | 0 | |
03/03/2008 |
24.61
|
2,450 | 24.61 | 24.61 | 24.61 | 2,000 | 0 | 0 | |
29/02/2008 |
25.84
|
3,850 | 24.61 | 25.84 | 24.61 | 2,400 | 0 | 0 | |
28/02/2008 |
25.84
|
840 | 27.89 | 27.89 | 25.84 | 0 | 600 | 0 | |
27/02/2008 |
27.07
|
40,860 | 27.07 | 27.07 | 26.66 | 34,760 | 34,020 | 0 | |
26/02/2008 |
27.48
|
2,780 | 27.89 | 27.89 | 27.48 | 0 | 1,150 | 0 | |
25/02/2008 |
27.89
|
11,500 | 27.27 | 28.71 | 27.27 | 0 | 9,300 | 0 | |
22/02/2008 |
28.71
|
1,800 | 28.71 | 28.71 | 28.71 | 0 | 890 | 0 | |
21/02/2008 |
30.15
|
2,420 | 30.15 | 30.15 | 30.15 | 1,500 | 0 | 0 | |
20/02/2008 |
31.58
|
5,190 | 32.81 | 32.81 | 31.58 | 2,000 | 400 | 0 | |
19/02/2008 |
33.22
|
2,050 | 34.04 | 33.22 | 33.22 | 1,850 | 2,000 | 0 |