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) |
-0.05 | -0.42% | 312,400 | -2,100 | -0.0 |
11.90
12.10
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 824,000 | 11,100 | 0.1 |
11.75
13
11.90
|
3 tháng
(2024-06-20) |
-1.35 | -10.19% | 1,729,900 | -1,500 | -0.0 |
11.75
13.75
11.90
|
6 tháng
(2024-03-22) |
-1.10 | -8.46% | 3,764,000 | -10,900 | -0.2 |
11.75
13.75
11.90
|
12 tháng
(2023-09-25) |
-2.40 | -16.78% | 9,536,400 | -157,164 | -1.9 |
11.75
14.30
11.90
|
24 tháng
(2022-09-29) |
-2.53 | -17.53% | 38,690,600 | -166,152 | -1.1 |
8.15
15.55
11.90
|
36 tháng
(2021-10-04) |
-0.07 | -0.62% | 110,231,900 | -541,911 | -7.3 |
8.15
31.26
11.90
|
60 tháng
(2019-10-15) |
-0.98 | -7.64% | 145,945,080 | -249,461 | -3.7 |
7.19
31.26
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2008 |
3.98
|
12,450 | 3.90 | 3.98 | 3.82 | 100 | 0 | 0 | |
16/04/2008 |
3.90
|
26,650 | 3.98 | 4.06 | 3.90 | 0 | 0 | 0 | |
11/04/2008 |
3.98
|
1,540 | 4.06 | 4.06 | 3.98 | 0 | 0 | 0 | |
10/04/2008 |
4.06
|
22,840 | 4.13 | 4.13 | 4.06 | 0 | 0 | 0 | |
09/04/2008 |
4.13
|
20,760 | 4.21 | 4.28 | 4.13 | 500 | 0 | 0 | |
08/04/2008 |
4.21
|
66,040 | 4.13 | 4.21 | 4.06 | 6,700 | 0 | 0 | |
07/04/2008 |
4.13
|
10 | 4.06 | 4.13 | 4.13 | 0 | 0 | 0 | |
04/04/2008 |
4.06
|
500 | 4.02 | 4.06 | 4.06 | 0 | 0 | 0 | |
03/04/2008 |
4.02
|
10 | 3.99 | 4.02 | 4.02 | 0 | 0 | 0 | |
02/04/2008 |
3.99
|
1,200 | 3.96 | 3.99 | 3.99 | 0 | 0 | 0 | |
01/04/2008 |
3.96
|
12,920 | 3.92 | 3.96 | 3.96 | 100 | 0 | 0 | |
31/03/2008 |
3.92
|
25,230 | 3.89 | 3.92 | 3.92 | 5,100 | 0 | 0 | |
28/03/2008 |
3.89
|
28,660 | 3.85 | 3.89 | 3.88 | 0 | 0 | 0 | |
27/03/2008 |
3.85
|
41,870 | 3.82 | 3.85 | 3.82 | 100 | 400 | 0 | |
26/03/2008 |
3.82
|
17,810 | 4.02 | 4.02 | 3.82 | 5,750 | 2,000 | 0 | |
25/03/2008 |
4.02
|
1,120 | 4.23 | 4.23 | 4.02 | 1,050 | 120 | 0 | |
24/03/2008 |
4.23
|
1,310 | 4.46 | 4.46 | 4.23 | 0 | 1,290 | 0 | |
21/03/2008 |
4.46
|
1,180 | 4.69 | 4.69 | 4.46 | 0 | 180 | 0 | |
20/03/2008 |
4.69
|
3,690 | 4.94 | 4.94 | 4.69 | 500 | 1,500 | 0 | |
19/03/2008 |
4.94
|
7,710 | 5.19 | 5.19 | 4.94 | 0 | 1,000 | 0 | |
18/03/2008 |
5.19
|
2,260 | 5.46 | 5.46 | 5.19 | 50 | 0 | 0 | |
17/03/2008 |
5.46
|
29,570 | 5.74 | 5.74 | 5.46 | 0 | 250 | 0 | |
14/03/2008 |
5.74
|
22,190 | 6.02 | 6.02 | 5.74 | 200 | 450 | 0 | |
13/03/2008 |
6.02
|
10,650 | 6.07 | 6.07 | 5.90 | 0 | 0 | 0 | |
12/03/2008 |
6.07
|
10,800 | 6.35 | 6.57 | 6.07 | 0 | 0 | 0 | |
11/03/2008 |
6.35
|
7,380 | 6.63 | 6.63 | 6.35 | 1,000 | 0 | 0 | |
10/03/2008 |
6.63
|
35,710 | 6.57 | 6.85 | 6.63 | 500 | 0 | 0 | |
07/03/2008 |
6.57
|
36,980 | 6.29 | 6.57 | 6.35 | 1,000 | 0 | 0 | |
06/03/2008 |
6.29
|
150 | 6.02 | 6.29 | 6.29 | 0 | 0 | 0 | |
05/03/2008 |
6.02
|
21,650 | 6.29 | 6.29 | 6.02 | 100 | 0 | 0 | |
04/03/2008 |
6.29
|
23,400 | 6.57 | 6.57 | 6.29 | 22,500 | 3,000 | 0 | |
03/03/2008 |
6.57
|
10,400 | 6.91 | 6.91 | 6.57 | 0 | 4,000 | 0 | |
29/02/2008 |
6.91
|
9,920 | 6.96 | 6.96 | 6.68 | 200 | 0 | 0 | |
28/02/2008 |
6.96
|
4,300 | 7.24 | 7.30 | 6.96 | 200 | 0 | 0 | |
27/02/2008 |
7.24
|
1,400 | 7.46 | 7.46 | 7.19 | 470 | 0 | 0 | |
26/02/2008 |
7.46
|
12,680 | 7.80 | 7.80 | 7.41 | 300 | 0 | 0 | |
25/02/2008 |
7.80
|
29,870 | 7.58 | 7.91 | 7.80 | 1,800 | 0 | 0 | |
22/02/2008 |
7.58
|
9,250 | 7.30 | 7.58 | 6.96 | 3,360 | 500 | 0 | |
21/02/2008 |
7.30
|
23,180 | 7.63 | 7.63 | 7.30 | 0 | 1,000 | 0 | |
20/02/2008 |
7.63
|
3,420 | 8.02 | 8.02 | 7.63 | 0 | 0 | 0 | |
19/02/2008 |
8.02
|
5,900 | 8.02 | 8.02 | 7.69 | 0 | 1,100 | 0 | |
18/02/2008 |
8.02
|
13,730 | 8.41 | 8.41 | 8.02 | 1,700 | 0 | 0 | |
15/02/2008 |
8.41
|
3,100 | 8.58 | 8.63 | 8.41 | 600 | 0 | 0 | |
14/02/2008 |
8.58
|
10,020 | 8.80 | 8.80 | 8.41 | 7,850 | 0 | 0 | |
13/02/2008 |
8.80
|
46,130 | 8.75 | 8.91 | 8.41 | 32,000 | 0 | 0 | |
12/02/2008 |
8.75
|
52,750 | 8.36 | 8.75 | 8.36 | 10,220 | 0 | 0 | |
01/02/2008 |
8.36
|
6,330 | 8.41 | 8.47 | 8.36 | 100 | 0 | 0 | |
31/01/2008 |
8.41
|
4,500 | 8.41 | 8.47 | 8.36 | 0 | 0 | 0 | |
30/01/2008 |
8.41
|
35,350 | 8.13 | 8.52 | 8.24 | 5,000 | 0 | 0 | |
29/01/2008 |
8.13
|
6,400 | 7.91 | 8.13 | 7.80 | 0 | 0 | 0 | |
28/01/2008 |
7.91
|
6,320 | 7.74 | 8.02 | 7.80 | 3,100 | 0 | 0 | |
25/01/2008 |
7.74
|
1,460 | 8.08 | 8.13 | 7.74 | 500 | 0 | 0 | |
24/01/2008 |
8.08
|
4,160 | 8.13 | 8.36 | 8.08 | 0 | 0 | 0 | |
23/01/2008 |
8.13
|
22,870 | 8.52 | 8.52 | 8.13 | 5,000 | 0 | 0 | |
22/01/2008 |
8.52
|
32,810 | 8.97 | 8.97 | 8.52 | 0 | 14,500 | 0 | |
21/01/2008 |
8.97
|
1,010 | 8.86 | 8.97 | 8.69 | 0 | 0 | 0 | |
18/01/2008 |
8.86
|
2,220 | 8.91 | 9.02 | 8.86 | 300 | 0 | 0 | |
17/01/2008 |
8.91
|
11,070 | 9.08 | 9.08 | 8.91 | 0 | 0 | 0 | |
16/01/2008 |
9.08
|
75,290 | 8.69 | 9.08 | 8.97 | 0 | 40,000 | 0 | |
15/01/2008 |
8.69
|
30,480 | 9.08 | 9.08 | 8.63 | 500 | 0 | 0 | |
14/01/2008 |
9.08
|
5,830 | 9.47 | 9.47 | 9.08 | 0 | 200 | 0 | |
11/01/2008 |
9.47
|
36,510 | 9.47 | 9.47 | 9.47 | 0 | 13,870 | 0 | |
10/01/2008 |
9.47
|
19,600 | 9.53 | 9.53 | 9.08 | 0 | 9,020 | 0 | |
09/01/2008 |
9.53
|
22,270 | 9.53 | 9.53 | 9.53 | 2,350 | 400 | 0 | |
08/01/2008 |
9.53
|
18,340 | 9.64 | 9.64 | 9.25 | 3,320 | 3,510 | 0 | |
07/01/2008 |
9.64
|
45,560 | 9.80 | 9.80 | 9.47 | 0 | 0 | 0 | |
04/01/2008 |
9.80
|
34,280 | 9.92 | 9.92 | 9.47 | 0 | 0 | 0 | |
03/01/2008 |
9.92
|
24,880 | 9.47 | 9.92 | 9.36 | 6,000 | 13,810 | 0 | |
02/01/2008 |
9.47
|
2,030 | 9.41 | 9.47 | 9.47 | 0 | 500 | 0 | |
28/12/2007 |
9.41
|
2,050 | 9.47 | 9.47 | 9.41 | 0 | 300 | 0 | |
27/12/2007 |
9.47
|
5,950 | 9.53 | 9.53 | 9.36 | 500 | 1,000 | 0 | |
26/12/2007 |
9.53
|
10,150 | 9.53 | 9.53 | 9.47 | 3,850 | 1,000 | 0 | |
25/12/2007 |
9.53
|
15,700 | 9.53 | 9.53 | 9.47 | 8,500 | 1,000 | 0 | |
24/12/2007 |
9.53
|
59,690 | 9.53 | 9.53 | 9.47 | 54,150 | 2,000 | 0 | |
21/12/2007 |
9.53
|
36,440 | 9.36 | 9.58 | 9.36 | 21,000 | 0 | 0 | |
20/12/2007: Cổ tức tiền mặt tỉ lệ: 33% | |||||||||
20/12/2007 |
9.36
|
25,440 | 9.55 | 9.80 | 9.36 | 9,610 | 0 | 0 | |
19/12/2007 |
9.55
|
79,630 | 9.39 | 9.82 | 9.49 | 27,100 | 0 | 0 | |
18/12/2007 |
9.39
|
50,510 | 9.17 | 9.39 | 9.17 | 41,720 | 200 | 0 | |
17/12/2007 |
9.17
|
31,850 | 8.90 | 9.17 | 9.01 | 13,200 | 0 | 0 | |
14/12/2007 |
8.90
|
19,610 | 8.90 | 9.28 | 8.90 | 1,000 | 0 | 0 | |
13/12/2007 |
8.90
|
29,420 | 8.90 | 8.96 | 8.90 | 28,000 | 0 | 0 | |
12/12/2007 |
8.90
|
10,730 | 8.90 | 8.90 | 8.85 | 1,200 | 0 | 0 | |
11/12/2007 |
8.90
|
33,230 | 9.01 | 9.01 | 8.85 | 19,620 | 1,000 | 0 | |
10/12/2007 |
9.01
|
2,450 | 9.12 | 9.12 | 9.01 | 1,000 | 0 | 0 | |
07/12/2007 |
9.12
|
650 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
06/12/2007 |
9.12
|
26,560 | 9.12 | 9.44 | 9.12 | 18,910 | 3,000 | 0 | |
05/12/2007 |
9.12
|
44,800 | 9.12 | 9.12 | 9.07 | 37,600 | 0 | 0 | |
04/12/2007 |
9.12
|
12,680 | 9.12 | 9.17 | 9.12 | 0 | 0 | 0 | |
03/12/2007 |
9.12
|
11,280 | 9.17 | 9.17 | 9.12 | 0 | 0 | 0 | |
30/11/2007 |
9.17
|
6,150 | 9.33 | 9.66 | 9.01 | 0 | 70 | 0 | |
29/11/2007 |
9.33
|
16,400 | 9.33 | 9.44 | 9.33 | 0 | 0 | 0 | |
28/11/2007 |
9.33
|
26,860 | 9.28 | 9.33 | 9.28 | 20,650 | 0 | 0 | |
27/11/2007 |
9.28
|
13,500 | 9.07 | 9.39 | 9.12 | 0 | 0 | 0 | |
26/11/2007 |
9.07
|
14,500 | 9.01 | 9.23 | 9.07 | 0 | 0 | 0 | |
23/11/2007 |
9.01
|
2,690 | 9.12 | 9.12 | 9.01 | 1,290 | 0 | 0 | |
22/11/2007 |
9.12
|
4,180 | 9.12 | 9.23 | 9.12 | 0 | 0 | 0 | |
21/11/2007 |
9.12
|
7,030 | 9.01 | 9.12 | 8.74 | 0 | 0 | 0 | |
20/11/2007 |
9.01
|
11,110 | 9.12 | 9.12 | 8.90 | 0 | 0 | 0 | |
19/11/2007 |
9.12
|
5,550 | 9.12 | 9.12 | 9.01 | 0 | 0 | 0 | |
16/11/2007 |
9.12
|
40,420 | 9.12 | 9.12 | 8.74 | 0 | 0 | 0 |