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) |
-0.40 | -2.57% | 55,790,100 | -96,154 | -1.6 |
14.85
15.95
15.25
|
2 tháng
(2024-07-22) |
-0.45 | -2.88% | 122,907,700 | 6,257 | -0.2 |
13.60
15.95
15.25
|
3 tháng
(2024-06-21) |
-1.05 | -6.48% | 194,669,500 | -15,533 | -0.8 |
13.60
16.60
15.25
|
6 tháng
(2024-03-25) |
-3.60 | -19.21% | 557,159,800 | -925,443 | -19.6 |
13.60
19.05
15.25
|
12 tháng
(2023-09-25) |
-3.23 | -17.58% | 1,810,974,100 | -4,667,334 | -86.1 |
13.29
19.05
15.25
|
24 tháng
(2022-09-30) |
-2.95 | -16.30% | 3,555,338,500 | -1,290,281 | -78.2 |
10.06
22.45
15.25
|
36 tháng
(2021-10-05) |
-2.06 | -11.98% | 5,414,981,400 | -44,564,023 | -1,583.1 |
10.06
54.16
15.25
|
60 tháng
(2019-10-16) |
-6.49 | -29.98% | 6,293,521,830 | -130,851,533 | -3,228.1 |
10.06
54.16
15.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2008 |
8.12
|
51,120 | 7.98 | 8.12 | 7.84 | 0 | 2,000 | 0 | |
16/04/2008 |
7.98
|
450 | 8.14 | 8.14 | 7.98 | 0 | 0 | 0 | |
11/04/2008 |
8.14
|
4,610 | 8.31 | 8.31 | 8.14 | 0 | 0 | 0 | |
10/04/2008 |
8.31
|
2,220 | 8.47 | 8.47 | 8.31 | 0 | 0 | 0 | |
09/04/2008 |
8.47
|
37,250 | 8.63 | 8.63 | 8.47 | 0 | 0 | 0 | |
08/04/2008 |
8.63
|
95,800 | 8.70 | 8.86 | 8.54 | 820 | 0 | 0 | |
07/04/2008 |
8.70
|
8,000 | 8.54 | 8.70 | 8.70 | 430 | 0 | 0 | |
04/04/2008 |
8.54
|
2,010 | 8.47 | 8.54 | 8.54 | 0 | 0 | 0 | |
03/04/2008 |
8.47
|
500 | 8.40 | 8.47 | 8.47 | 0 | 0 | 0 | |
02/04/2008 |
8.40
|
490 | 8.33 | 8.40 | 8.33 | 0 | 370 | 0 | |
01/04/2008 |
8.33
|
450 | 8.26 | 8.33 | 8.33 | 0 | 0 | 0 | |
31/03/2008 |
8.26
|
2,410 | 8.19 | 8.26 | 8.26 | 460 | 0 | 0 | |
28/03/2008 |
8.19
|
3,000 | 8.12 | 8.19 | 8.19 | 0 | 0 | 0 | |
27/03/2008 |
8.12
|
2,480 | 8.05 | 8.12 | 8.12 | 0 | 0 | 0 | |
26/03/2008 |
8.05
|
86,730 | 7.68 | 8.05 | 7.77 | 0 | 1,250 | 0 | |
25/03/2008 |
7.68
|
17,870 | 8.07 | 8.07 | 7.68 | 6,250 | 210 | 0 | |
24/03/2008 |
8.07
|
25,440 | 8.49 | 8.49 | 8.07 | 10,960 | 250 | 0 | |
21/03/2008 |
8.49
|
26,030 | 8.93 | 8.93 | 8.49 | 110 | 0 | 0 | |
20/03/2008 |
8.93
|
51,040 | 9.05 | 9.16 | 8.86 | 100 | 0 | 0 | |
19/03/2008 |
9.05
|
79,230 | 9.05 | 9.28 | 8.96 | 0 | 6,250 | 0 | |
18/03/2008 |
9.05
|
150,140 | 9.51 | 9.51 | 9.05 | 48,800 | 10,960 | 0 | |
17/03/2008 |
9.51
|
84,580 | 9.98 | 9.98 | 9.49 | 1,300 | 110 | 0 | |
14/03/2008 |
9.98
|
39,060 | 9.98 | 10.21 | 9.49 | 1,250 | 100 | 0 | |
13/03/2008 |
9.98
|
60,780 | 9.98 | 10.09 | 9.79 | 0 | 31,350 | 0 | |
12/03/2008 |
9.98
|
115,370 | 9.74 | 10.09 | 9.51 | 250 | 48,800 | 0 | |
11/03/2008 |
9.74
|
110,830 | 10.26 | 10.26 | 9.74 | 120 | 1,300 | 0 | |
10/03/2008 |
10.26
|
113,690 | 10.12 | 10.60 | 10.12 | 870 | 1,250 | 0 | |
07/03/2008 |
10.12
|
40,110 | 9.65 | 10.12 | 10.12 | 0 | 0 | 0 | |
06/03/2008 |
9.65
|
8,960 | 9.21 | 9.65 | 9.65 | 3,750 | 250 | 0 | |
05/03/2008 |
9.21
|
99,120 | 9.68 | 9.68 | 9.21 | 0 | 120 | 0 | |
04/03/2008 |
9.68
|
62,560 | 10.16 | 10.16 | 9.68 | 6,500 | 0 | 0 | |
03/03/2008 |
10.16
|
109,270 | 10.67 | 10.67 | 10.14 | 0 | 600 | 0 | |
29/02/2008 |
10.67
|
67,860 | 10.88 | 10.88 | 10.56 | 0 | 4,020 | 0 | |
28/02/2008 |
10.88
|
56,350 | 10.88 | 11.02 | 10.79 | 900 | 0 | 0 | |
27/02/2008 |
10.88
|
45,600 | 10.88 | 11.37 | 10.79 | 0 | 6,500 | 0 | |
26/02/2008 |
10.88
|
125,430 | 11.44 | 11.83 | 10.88 | 0 | 0 | 0 | |
25/02/2008 |
11.44
|
67,680 | 10.90 | 11.44 | 11.14 | 0 | 0 | 0 | |
22/02/2008 |
10.90
|
100,050 | 11.46 | 11.46 | 10.90 | 0 | 900 | 0 | |
21/02/2008 |
11.46
|
37,560 | 12.06 | 12.06 | 11.46 | 0 | 0 | 0 | |
20/02/2008 |
12.06
|
52,070 | 12.64 | 12.64 | 12.06 | 2,600 | 0 | 0 | |
19/02/2008 |
12.64
|
57,470 | 12.76 | 12.76 | 12.41 | 0 | 0 | 0 | |
18/02/2008 |
12.76
|
144,360 | 12.88 | 12.88 | 12.30 | 0 | 0 | 0 | |
15/02/2008 |
12.88
|
69,650 | 12.99 | 13.11 | 12.76 | 170 | 0 | 0 | |
14/02/2008 |
12.99
|
104,810 | 12.76 | 13.22 | 12.88 | 20,300 | 2,600 | 0 | |
13/02/2008 |
12.76
|
39,170 | 13.22 | 13.22 | 12.76 | 580 | 0 | 0 | |
12/02/2008 |
13.22
|
33,920 | 13.69 | 13.69 | 13.11 | 3,700 | 0 | 0 | |
01/02/2008 |
13.69
|
79,790 | 13.57 | 13.80 | 13.22 | 0 | 0 | 0 | |
31/01/2008 |
13.57
|
117,980 | 13.69 | 13.69 | 13.11 | 12,000 | 10,000 | 0 | |
30/01/2008 |
13.69
|
83,680 | 13.11 | 13.69 | 13.57 | 0 | 3,750 | 0 | |
29/01/2008 |
13.11
|
133,050 | 12.53 | 13.11 | 12.53 | 1,120 | 11,000 | 0 | |
28/01/2008 |
12.53
|
57,300 | 12.06 | 12.53 | 12.06 | 2,400 | 0 | 0 | |
25/01/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
25/01/2008 |
12.06
|
50,080 | 11.88 | 12.30 | 11.83 | 0 | 8,000 | 0 | |
24/01/2008 |
11.88
|
86,190 | 12.11 | 12.45 | 11.88 | 0 | 0 | 0 | |
23/01/2008 |
12.11
|
94,190 | 12.56 | 12.56 | 11.99 | 17,890 | 3,520 | 0 | |
22/01/2008 |
12.56
|
57,090 | 12.91 | 12.91 | 12.45 | 110 | 3,950 | 0 | |
21/01/2008 |
12.91
|
32,930 | 13.14 | 13.14 | 12.91 | 0 | 0 | 0 | |
18/01/2008 |
13.14
|
76,790 | 12.79 | 13.14 | 12.56 | 580 | 0 | 0 | |
17/01/2008 |
12.79
|
102,510 | 12.79 | 13.25 | 12.56 | 0 | 0 | 0 | |
16/01/2008 |
12.79
|
73,480 | 12.22 | 12.79 | 12.79 | 0 | 110 | 0 | |
15/01/2008 |
12.22
|
86,240 | 12.79 | 12.79 | 12.22 | 0 | 0 | 0 | |
14/01/2008 |
12.79
|
112,820 | 13.25 | 13.25 | 12.79 | 0 | 0 | 0 | |
11/01/2008 |
13.25
|
94,490 | 13.25 | 13.48 | 13.25 | 0 | 0 | 0 | |
10/01/2008 |
13.25
|
72,460 | 13.59 | 13.59 | 13.25 | 0 | 750 | 0 | |
09/01/2008 |
13.59
|
37,800 | 13.71 | 13.71 | 13.48 | 1,870 | 0 | 0 | |
08/01/2008 |
13.71
|
94,240 | 13.48 | 13.82 | 13.59 | 0 | 0 | 0 | |
07/01/2008 |
13.48
|
113,770 | 14.05 | 14.05 | 13.48 | 0 | 0 | 0 | |
04/01/2008 |
14.05
|
47,200 | 14.05 | 14.28 | 13.94 | 0 | 0 | 0 | |
03/01/2008 |
14.05
|
45,160 | 14.39 | 14.39 | 13.94 | 0 | 1,870 | 0 | |
02/01/2008 |
14.39
|
41,860 | 14.62 | 14.62 | 14.28 | 0 | 0 | 0 | |
28/12/2007 |
14.62
|
113,640 | 14.39 | 14.62 | 14.39 | 42,030 | 0 | 0 | |
27/12/2007 |
14.39
|
70,940 | 14.28 | 14.51 | 14.28 | 0 | 0 | 0 | |
26/12/2007 |
14.28
|
62,550 | 13.94 | 14.28 | 13.94 | 500 | 0 | 0 | |
25/12/2007 |
13.94
|
34,820 | 13.82 | 13.94 | 13.82 | 250 | 0 | 0 | |
24/12/2007 |
13.82
|
132,390 | 14.05 | 14.05 | 13.82 | 0 | 42,030 | 0 | |
21/12/2007 |
14.05
|
117,640 | 13.82 | 14.05 | 13.82 | 38,730 | 0 | 0 | |
20/12/2007 |
13.82
|
54,300 | 14.16 | 14.39 | 13.82 | 1,290 | 500 | 0 | |
19/12/2007 |
14.16
|
192,230 | 13.59 | 14.16 | 13.71 | 450 | 250 | 0 | |
18/12/2007 |
13.59
|
31,020 | 13.59 | 13.59 | 13.36 | 0 | 0 | 0 | |
17/12/2007 |
13.59
|
54,710 | 14.05 | 14.05 | 13.48 | 0 | 26,840 | 0 | |
14/12/2007 |
14.05
|
48,140 | 14.05 | 14.05 | 13.82 | 0 | 13,180 | 0 | |
13/12/2007 |
14.05
|
36,360 | 14.16 | 14.28 | 14.05 | 4,020 | 450 | 0 | |
12/12/2007 |
14.16
|
124,850 | 14.16 | 14.28 | 13.94 | 32,500 | 0 | 0 | |
11/12/2007 |
14.16
|
32,740 | 14.28 | 14.28 | 14.16 | 0 | 0 | 0 | |
10/12/2007 |
14.28
|
118,090 | 14.51 | 14.62 | 14.28 | 21,780 | 0 | 0 | |
07/12/2007 |
14.51
|
60,680 | 14.51 | 14.73 | 14.51 | 21,780 | 0 | 0 | |
06/12/2007 |
14.51
|
106,770 | 14.73 | 14.96 | 14.51 | 43,550 | 36,520 | 0 | |
05/12/2007 |
14.73
|
77,360 | 14.62 | 14.73 | 14.62 | 530 | 0 | 0 | |
04/12/2007 |
14.62
|
117,210 | 14.62 | 14.73 | 14.62 | 390 | 40,780 | 0 | |
03/12/2007 |
14.62
|
91,590 | 14.62 | 14.73 | 14.51 | 0 | 21,780 | 0 | |
30/11/2007 |
14.62
|
88,170 | 14.73 | 14.73 | 14.39 | 500 | 43,550 | 0 | |
29/11/2007 |
14.73
|
38,740 | 14.85 | 14.85 | 14.73 | 0 | 360 | 0 | |
28/11/2007 |
14.85
|
53,710 | 14.96 | 15.08 | 14.85 | 0 | 560 | 0 | |
27/11/2007 |
14.96
|
54,840 | 15.19 | 15.19 | 14.96 | 0 | 0 | 0 | |
26/11/2007 |
15.19
|
30,160 | 15.08 | 15.31 | 15.08 | 2,200 | 500 | 0 | |
23/11/2007 |
15.08
|
17,840 | 15.19 | 15.19 | 15.08 | 0 | 0 | 0 | |
22/11/2007 |
15.19
|
34,660 | 15.19 | 15.31 | 15.08 | 0 | 0 | 0 | |
21/11/2007 |
15.19
|
32,040 | 15.53 | 15.53 | 15.08 | 0 | 0 | 0 | |
20/11/2007 |
15.53
|
92,320 | 15.53 | 15.65 | 15.42 | 250 | 2,200 | 0 | |
19/11/2007 |
15.53
|
78,640 | 15.42 | 15.53 | 15.42 | 2,000 | 0 | 0 | |
16/11/2007 |
15.42
|
150,430 | 15.42 | 15.65 | 15.31 | 1,000 | 0 | 0 |