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) |
1.71 | 6.05% | 123,400 | 0 | 0 |
27.70
30
30
|
2 tháng
(2024-07-22) |
1.71 | 6.05% | 214,300 | 100 | 0.0 |
27.50
30
30
|
3 tháng
(2024-06-21) |
2.69 | 9.86% | 406,400 | 100 | 0.0 |
27.31
30.24
30
|
6 tháng
(2024-03-25) |
4.55 | 17.88% | 983,800 | 100 | 0.0 |
23.30
30.24
30
|
12 tháng
(2023-09-25) |
-1.92 | -6.02% | 1,043,900 | -3,753 | -0.1 |
23.30
32.99
30
|
24 tháng
(2022-09-30) |
4.31 | 16.77% | 1,093,312 | -4,953 | -0.1 |
22.62
34.03
30
|
36 tháng
(2021-10-05) |
4.78 | 18.93% | 1,145,001 | 1,440 | 0.0 |
21.67
40.17
30
|
60 tháng
(2019-10-16) |
10.85 | 56.66% | 1,953,443 | -65,251 | -2.3 |
8.58
45.22
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/08/2008 |
7.63
|
99,910 | 7.27 | 7.63 | 7.50 | 200 | 0 | 0 | |
27/08/2008 |
7.27
|
16,830 | 6.94 | 7.27 | 7.27 | 0 | 0 | 0 | |
26/08/2008 |
6.94
|
6,550 | 6.61 | 6.94 | 6.94 | 0 | 1,940 | 0 | |
25/08/2008 |
6.61
|
45,490 | 6.31 | 6.61 | 6.36 | 10,000 | 0 | 0 | |
22/08/2008 |
6.31
|
1,700 | 6.61 | 6.61 | 6.31 | 0 | 0 | 0 | |
21/08/2008 |
6.61
|
1,550 | 6.64 | 6.64 | 6.36 | 0 | 0 | 0 | |
20/08/2008 |
6.64
|
350 | 6.64 | 6.64 | 6.31 | 0 | 0 | 0 | |
19/08/2008 |
6.64
|
4,360 | 6.64 | 6.64 | 6.31 | 0 | 0 | 0 | |
18/08/2008 |
6.64
|
13,380 | 6.33 | 6.64 | 6.33 | 0 | 0 | 0 | |
15/08/2008 |
6.33
|
8,410 | 6.15 | 6.33 | 6.33 | 1,000 | 0 | 0 | |
14/08/2008 |
6.15
|
6,980 | 5.98 | 6.15 | 5.82 | 0 | 0 | 0 | |
13/08/2008 |
5.98
|
4,500 | 5.82 | 5.98 | 5.75 | 0 | 0 | 0 | |
12/08/2008 |
5.82
|
3,700 | 6.00 | 6.18 | 5.82 | 0 | 0 | 0 | |
11/08/2008 |
6.00
|
3,730 | 5.85 | 6.00 | 5.82 | 0 | 0 | 0 | |
08/08/2008 |
5.85
|
750 | 5.75 | 5.90 | 5.75 | 0 | 0 | 0 | |
07/08/2008 |
5.75
|
6,050 | 5.75 | 5.75 | 5.65 | 0 | 0 | 0 | |
06/08/2008 |
5.75
|
10,210 | 5.90 | 6.05 | 5.75 | 0 | 400 | 0 | |
05/08/2008 |
5.90
|
2,040 | 6.08 | 6.08 | 5.90 | 0 | 0 | 0 | |
04/08/2008 |
6.08
|
340 | 6.26 | 6.26 | 6.08 | 0 | 0 | 0 | |
01/08/2008 |
6.26
|
1,760 | 6.20 | 6.26 | 6.26 | 0 | 1,000 | 0 | |
31/07/2008 |
6.20
|
6,800 | 6.03 | 6.20 | 6.03 | 0 | 0 | 0 | |
30/07/2008 |
6.03
|
11,460 | 5.87 | 6.03 | 5.90 | 1,940 | 0 | 0 | |
29/07/2008 |
5.87
|
14,320 | 5.72 | 5.87 | 5.87 | 0 | 12,310 | 0 | |
28/07/2008 |
5.72
|
13,340 | 5.57 | 5.72 | 5.42 | 0 | 0 | 0 | |
25/07/2008 |
5.57
|
300 | 5.72 | 5.72 | 5.57 | 0 | 300 | 0 | |
24/07/2008 |
5.72
|
1,010 | 5.87 | 5.87 | 5.72 | 0 | 0 | 0 | |
23/07/2008 |
5.87
|
70 | 6.05 | 6.05 | 5.87 | 0 | 0 | 0 | |
22/07/2008 |
6.05
|
210 | 6.23 | 6.23 | 6.05 | 0 | 0 | 0 | |
21/07/2008 |
6.23
|
3,290 | 6.23 | 6.36 | 6.05 | 0 | 0 | 0 | |
18/07/2008 |
6.23
|
14,680 | 6.41 | 6.41 | 6.23 | 0 | 0 | 0 | |
17/07/2008 |
6.41
|
23,310 | 6.59 | 6.59 | 6.41 | 0 | 0 | 0 | |
16/07/2008 |
6.59
|
3,710 | 6.71 | 6.87 | 6.59 | 0 | 0 | 0 | |
15/07/2008 |
6.71
|
18,830 | 6.54 | 6.71 | 6.61 | 0 | 0 | 0 | |
14/07/2008 |
6.54
|
21,640 | 6.36 | 6.54 | 6.36 | 0 | 0 | 0 | |
11/07/2008 |
6.36
|
13,190 | 6.26 | 6.36 | 6.08 | 1,000 | 0 | 0 | |
10/07/2008 |
6.26
|
6,120 | 6.43 | 6.43 | 6.26 | 0 | 0 | 0 | |
09/07/2008 |
6.43
|
10,360 | 6.61 | 6.79 | 6.43 | 0 | 0 | 0 | |
08/07/2008 |
6.61
|
1,020 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
07/07/2008 |
6.61
|
500 | 6.61 | 6.74 | 6.61 | 0 | 0 | 0 | |
04/07/2008 |
6.61
|
15,650 | 6.43 | 6.61 | 6.61 | 12,610 | 0 | 0 | |
03/07/2008 |
6.43
|
30,630 | 6.26 | 6.43 | 6.13 | 0 | 0 | 0 | |
02/07/2008 |
6.26
|
5,450 | 6.20 | 6.36 | 6.20 | 0 | 0 | 0 | |
01/07/2008 |
6.20
|
14,990 | 6.03 | 6.20 | 5.85 | 0 | 0 | 0 | |
30/06/2008 |
6.03
|
3,030 | 6.03 | 6.03 | 6.00 | 0 | 0 | 0 | |
27/06/2008 |
6.03
|
2,290 | 5.90 | 6.03 | 5.95 | 0 | 0 | 0 | |
26/06/2008 |
5.90
|
2,760 | 5.80 | 5.93 | 5.82 | 1,550 | 0 | 0 | |
25/06/2008 |
5.80
|
3,100 | 5.65 | 5.80 | 5.49 | 850 | 0 | 0 | |
24/06/2008 |
5.65
|
23,850 | 5.65 | 5.72 | 5.49 | 2,500 | 0 | 0 | |
23/06/2008 |
5.65
|
7,810 | 5.80 | 5.95 | 5.65 | 0 | 0 | 0 | |
20/06/2008 |
5.80
|
5,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
19/06/2008 |
5.80
|
610 | 5.98 | 5.98 | 5.80 | 0 | 0 | 0 | |
18/06/2008 |
5.98
|
15,320 | 5.90 | 6.00 | 5.80 | 0 | 0 | 0 | |
17/06/2008 |
5.90
|
23,830 | 5.80 | 5.90 | 5.90 | 100 | 0 | 0 | |
16/06/2008 |
5.80
|
11,780 | 5.70 | 5.80 | 5.80 | 0 | 0 | 0 | |
13/06/2008 |
5.70
|
7,560 | 5.59 | 5.70 | 5.70 | 0 | 0 | 0 | |
12/06/2008 |
5.59
|
8,350 | 5.49 | 5.59 | 5.49 | 0 | 0 | 0 | |
11/06/2008 |
5.49
|
11,920 | 5.59 | 5.70 | 5.49 | 0 | 0 | 0 | |
10/06/2008 |
5.59
|
3,100 | 5.70 | 5.70 | 5.59 | 0 | 0 | 0 | |
09/06/2008 |
5.70
|
3,650 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
06/06/2008 |
5.80
|
13,530 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
05/06/2008 |
5.90
|
2,000 | 6.00 | 6.00 | 5.90 | 0 | 0 | 0 | |
04/06/2008 |
6.00
|
2,200 | 6.10 | 6.10 | 6.00 | 0 | 0 | 0 | |
03/06/2008 |
6.10
|
2,610 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 | |
02/06/2008 |
6.20
|
3,890 | 6.31 | 6.31 | 6.20 | 0 | 0 | 0 | |
30/05/2008 |
6.31
|
4,310 | 6.43 | 6.56 | 6.31 | 0 | 0 | 0 | |
29/05/2008 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
28/05/2008 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
27/05/2008 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
26/05/2008 |
6.43
|
2,000 | 6.56 | 6.56 | 6.43 | 0 | 0 | 0 | |
23/05/2008 |
6.56
|
15,510 | 6.69 | 6.82 | 6.56 | 0 | 0 | 0 | |
22/05/2008 |
6.69
|
2,010 | 6.82 | 6.82 | 6.69 | 0 | 0 | 0 | |
21/05/2008 |
6.82
|
500 | 6.94 | 6.94 | 6.82 | 0 | 0 | 0 | |
20/05/2008 |
6.94
|
50 | 7.07 | 7.07 | 6.94 | 0 | 0 | 0 | |
19/05/2008 |
7.07
|
30 | 7.20 | 7.20 | 7.07 | 0 | 0 | 0 | |
16/05/2008 |
7.20
|
5,900 | 7.07 | 7.20 | 6.94 | 0 | 0 | 0 | |
15/05/2008 |
7.07
|
100 | 7.20 | 7.20 | 7.07 | 0 | 0 | 0 | |
14/05/2008 |
7.20
|
400 | 7.32 | 7.32 | 7.20 | 400 | 0 | 0 | |
13/05/2008 |
7.32
|
2,000 | 7.45 | 7.45 | 7.32 | 0 | 0 | 0 | |
12/05/2008: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
12/05/2008 |
7.45
|
1,200 | 7.58 | 7.58 | 7.45 | 0 | 0 | 0 | |
09/05/2008 |
7.58
|
4,580 | 7.72 | 7.72 | 7.58 | 0 | 0 | 0 | |
08/05/2008 |
7.72
|
4,720 | 7.72 | 7.72 | 7.58 | 0 | 0 | 0 | |
07/05/2008 |
7.72
|
5,120 | 7.58 | 7.72 | 7.65 | 0 | 100 | 0 | |
06/05/2008 |
7.58
|
7,700 | 7.43 | 7.58 | 7.53 | 0 | 0 | 0 | |
05/05/2008 |
7.43
|
2,760 | 7.29 | 7.43 | 7.41 | 0 | 0 | 0 | |
29/04/2008 |
7.29
|
5,280 | 7.17 | 7.29 | 7.19 | 0 | 0 | 0 | |
28/04/2008 |
7.17
|
800 | 7.04 | 7.17 | 6.92 | 0 | 0 | 0 | |
25/04/2008 |
7.04
|
4,350 | 6.92 | 7.04 | 6.80 | 0 | 0 | 0 | |
24/04/2008 |
6.92
|
10,600 | 7.04 | 7.04 | 6.92 | 0 | 0 | 0 | |
23/04/2008 |
7.04
|
7,000 | 7.14 | 7.14 | 7.02 | 0 | 0 | 0 | |
22/04/2008 |
7.14
|
12,950 | 7.14 | 7.17 | 7.02 | 300 | 0 | 0 | |
21/04/2008 |
7.14
|
13,800 | 7.04 | 7.17 | 7.04 | 0 | 0 | 0 | |
18/04/2008 |
7.04
|
24,710 | 6.95 | 7.07 | 7.04 | 0 | 0 | 0 | |
17/04/2008 |
6.95
|
2,710 | 6.92 | 6.95 | 6.80 | 0 | 0 | 0 | |
16/04/2008 |
6.92
|
10,570 | 6.92 | 6.92 | 6.80 | 0 | 0 | 0 | |
11/04/2008 |
6.92
|
11,260 | 6.80 | 6.92 | 6.68 | 0 | 0 | 0 | |
10/04/2008 |
6.80
|
13,560 | 6.80 | 6.80 | 6.68 | 500 | 0 | 0 | |
09/04/2008 |
6.80
|
38,350 | 6.73 | 6.85 | 6.80 | 200 | 0 | 0 | |
08/04/2008 |
6.73
|
12,130 | 6.61 | 6.73 | 6.49 | 0 | 360 | 0 | |
07/04/2008 |
6.61
|
10 | 6.49 | 6.61 | 6.61 | 0 | 0 | 0 | |
04/04/2008 |
6.49
|
270 | 6.44 | 6.49 | 6.49 | 0 | 0 | 0 |