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 | 0% | 0 | 0 | 0 |
103.70
103.70
103.70
|
2 tháng
(2024-07-22) |
-11.50 | -9.98% | 200 | 0 | 0 |
103.70
115.20
103.70
|
3 tháng
(2024-06-20) |
11.70 | 12.72% | 3,400 | 0 | 0 |
91
115.20
103.70
|
6 tháng
(2024-03-22) |
17.80 | 20.72% | 22,300 | -100 | -0.0 |
69.90
115.20
103.70
|
12 tháng
(2023-09-25) |
-26.30 | -20.23% | 38,900 | -200 | -0.0 |
69.90
130
103.70
|
24 tháng
(2022-09-29) |
15.40 | 17.44% | 1,668,183 | -100 | -0.0 |
68.50
143
103.70
|
36 tháng
(2021-10-04) |
23.70 | 29.62% | 1,724,587 | -100 | -0.0 |
67.10
143
103.70
|
60 tháng
(2019-10-15) |
-20.80 | -16.71% | 1,947,600 | -26,310 | -2.1 |
62.80
143
103.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2008 |
9.49
|
18,200 | 9.22 | 9.49 | 8.95 | 0 | 0 | 0 | |
16/04/2008: Cổ tức tiền mặt tỉ lệ: 13.5% | |||||||||
16/04/2008 |
9.22
|
13,300 | 9.47 | 9.47 | 9.22 | 0 | 0 | 0 | |
11/04/2008 |
9.47
|
7,400 | 9.76 | 9.76 | 9.47 | 0 | 0 | 0 | |
10/04/2008 |
9.76
|
3,200 | 9.99 | 9.99 | 9.76 | 0 | 0 | 0 | |
09/04/2008 |
9.99
|
9,800 | 10.21 | 10.56 | 9.99 | 1,500 | 0 | 0 | |
08/04/2008 |
10.21
|
78,700 | 10.21 | 10.50 | 9.92 | 0 | 0 | 0 | |
07/04/2008 |
10.21
|
200 | 9.92 | 10.21 | 10.21 | 0 | 0 | 0 | |
04/04/2008 |
9.92
|
100 | 9.73 | 9.92 | 9.92 | 0 | 0 | 0 | |
03/04/2008 |
9.73
|
100 | 9.57 | 9.73 | 9.73 | 0 | 0 | 0 | |
02/04/2008 |
9.57
|
100 | 9.41 | 9.57 | 9.57 | 0 | 0 | 0 | |
01/04/2008 |
9.41
|
1,400 | 9.25 | 9.41 | 9.41 | 0 | 0 | 0 | |
31/03/2008 |
9.25
|
7,600 | 9.09 | 9.25 | 9.25 | 0 | 0 | 0 | |
28/03/2008 |
9.09
|
500 | 8.93 | 9.09 | 9.09 | 0 | 0 | 0 | |
27/03/2008 |
8.93
|
1,000 | 8.80 | 8.93 | 8.93 | 0 | 0 | 0 | |
26/03/2008 |
8.80
|
18,500 | 7.81 | 8.80 | 8.64 | 0 | 0 | 0 | |
25/03/2008 |
7.81
|
36,700 | 8.96 | 8.96 | 7.78 | 0 | 0 | 0 | |
24/03/2008 |
8.96
|
24,000 | 9.12 | 9.35 | 8.42 | 0 | 0 | 0 | |
21/03/2008 |
9.12
|
57,600 | 9.67 | 9.95 | 9.06 | 0 | 0 | 0 | |
20/03/2008 |
9.67
|
39,900 | 10.56 | 10.69 | 9.67 | 0 | 0 | 0 | |
19/03/2008 |
10.56
|
23,800 | 9.92 | 10.56 | 9.83 | 0 | 0 | 0 | |
18/03/2008 |
9.92
|
11,700 | 10.53 | 10.53 | 9.60 | 0 | 0 | 0 | |
17/03/2008 |
10.53
|
26,500 | 11.52 | 11.52 | 10.50 | 0 | 0 | 0 | |
14/03/2008 |
11.52
|
6,500 | 11.68 | 11.68 | 11.36 | 0 | 0 | 0 | |
13/03/2008 |
11.68
|
6,000 | 11.68 | 11.68 | 11.55 | 0 | 0 | 0 | |
12/03/2008 |
11.68
|
14,700 | 11.30 | 12.35 | 11.36 | 0 | 0 | 0 | |
11/03/2008 |
11.30
|
27,500 | 11.75 | 11.75 | 11.30 | 0 | 0 | 0 | |
10/03/2008 |
11.75
|
35,600 | 11.62 | 12.77 | 11.68 | 0 | 0 | 0 | |
07/03/2008 |
11.62
|
8,000 | 10.56 | 11.62 | 11.62 | 0 | 0 | 0 | |
06/03/2008 |
10.56
|
6,200 | 9.73 | 10.56 | 10.56 | 0 | 0 | 0 | |
05/03/2008 |
9.73
|
50,700 | 10.56 | 10.56 | 9.57 | 0 | 0 | 0 | |
04/03/2008 |
10.56
|
26,500 | 11.43 | 11.46 | 10.56 | 0 | 0 | 0 | |
03/03/2008 |
11.43
|
9,800 | 12.45 | 12.45 | 11.43 | 0 | 0 | 0 | |
29/02/2008 |
12.45
|
5,800 | 12.48 | 12.61 | 12.32 | 0 | 0 | 0 | |
28/02/2008 |
12.48
|
11,300 | 12.32 | 12.80 | 12.35 | 0 | 0 | 0 | |
27/02/2008 |
12.32
|
17,600 | 11.84 | 12.80 | 12.16 | 0 | 0 | 0 | |
26/02/2008 |
11.84
|
7,900 | 12.80 | 13.12 | 11.84 | 0 | 0 | 0 | |
25/02/2008 |
12.80
|
9,700 | 12.77 | 12.80 | 12.48 | 0 | 0 | 0 | |
22/02/2008 |
12.77
|
32,800 | 12.55 | 12.96 | 11.33 | 0 | 0 | 0 | |
21/02/2008 |
12.55
|
36,700 | 13.76 | 14.08 | 12.55 | 0 | 0 | 0 | |
20/02/2008 |
13.76
|
15,900 | 14.24 | 14.31 | 13.76 | 0 | 0 | 0 | |
19/02/2008 |
14.24
|
16,700 | 14.34 | 14.50 | 14.08 | 0 | 0 | 0 | |
18/02/2008 |
14.34
|
12,800 | 15.04 | 15.04 | 13.60 | 0 | 0 | 0 | |
15/02/2008 |
15.04
|
14,600 | 15.17 | 15.36 | 14.66 | 0 | 0 | 0 | |
14/02/2008 |
15.17
|
14,500 | 14.72 | 16.19 | 15.04 | 0 | 0 | 0 | |
13/02/2008 |
14.72
|
10,200 | 15.84 | 15.84 | 14.59 | 0 | 0 | 0 | |
12/02/2008 |
15.84
|
5,400 | 16.42 | 17.44 | 15.52 | 0 | 0 | 0 | |
01/02/2008 |
16.42
|
21,700 | 15.20 | 16.45 | 16.00 | 0 | 0 | 0 | |
31/01/2008 |
15.20
|
27,600 | 15.49 | 16.96 | 14.40 | 0 | 0 | 0 | |
30/01/2008 |
15.49
|
23,700 | 14.40 | 15.49 | 14.08 | 0 | 0 | 0 | |
29/01/2008 |
14.40
|
19,600 | 13.51 | 14.40 | 13.76 | 0 | 0 | 0 | |
28/01/2008 |
13.51
|
5,300 | 13.70 | 13.92 | 13.12 | 0 | 0 | 0 | |
25/01/2008 |
13.70
|
15,500 | 13.44 | 13.76 | 12.80 | 0 | 0 | 0 | |
24/01/2008 |
13.44
|
19,000 | 13.70 | 14.24 | 13.44 | 0 | 0 | 0 | |
23/01/2008 |
13.70
|
15,400 | 14.02 | 14.02 | 13.12 | 0 | 0 | 0 | |
22/01/2008 |
14.02
|
16,500 | 14.40 | 14.40 | 13.60 | 0 | 0 | 0 | |
21/01/2008 |
14.40
|
6,300 | 14.50 | 14.56 | 13.92 | 0 | 0 | 0 | |
18/01/2008 |
14.50
|
12,800 | 14.24 | 15.04 | 13.44 | 0 | 0 | 0 | |
17/01/2008 |
14.24
|
22,100 | 13.95 | 15.27 | 12.87 | 0 | 0 | 0 | |
16/01/2008 |
13.95
|
10,600 | 12.77 | 13.95 | 13.44 | 0 | 0 | 0 | |
15/01/2008 |
12.77
|
22,300 | 13.89 | 13.89 | 12.67 | 0 | 0 | 0 | |
14/01/2008 |
13.89
|
11,900 | 15.04 | 16.16 | 13.54 | 0 | 0 | 0 | |
11/01/2008 |
15.04
|
8,100 | 15.04 | 15.36 | 14.98 | 0 | 0 | 0 | |
10/01/2008 |
15.04
|
4,900 | 15.75 | 15.75 | 14.43 | 0 | 0 | 0 | |
09/01/2008 |
15.75
|
9,900 | 16.32 | 16.35 | 15.68 | 0 | 0 | 0 | |
08/01/2008 |
16.32
|
33,600 | 16.00 | 16.96 | 16.00 | 0 | 0 | 0 | |
07/01/2008 |
16.00
|
15,400 | 17.60 | 17.92 | 15.84 | 0 | 0 | 0 | |
04/01/2008 |
17.60
|
8,800 | 17.76 | 17.76 | 17.28 | 0 | 0 | 0 | |
03/01/2008 |
17.76
|
9,000 | 18.08 | 18.08 | 17.47 | 0 | 0 | 0 | |
02/01/2008 |
18.08
|
9,400 | 18.08 | 18.24 | 17.92 | 0 | 0 | 0 | |
28/12/2007 |
18.08
|
8,400 | 18.21 | 18.34 | 17.92 | 0 | 0 | 0 | |
27/12/2007 |
18.21
|
3,100 | 18.43 | 18.43 | 18.11 | 0 | 0 | 0 | |
26/12/2007 |
18.43
|
11,100 | 18.34 | 18.76 | 17.76 | 0 | 0 | 0 | |
25/12/2007 |
18.34
|
5,700 | 18.24 | 18.34 | 18.18 | 0 | 0 | 0 | |
24/12/2007 |
18.24
|
12,300 | 18.24 | 18.56 | 18.24 | 0 | 0 | 0 | |
21/12/2007 |
18.24
|
11,600 | 18.08 | 18.24 | 18.08 | 0 | 0 | 0 | |
20/12/2007 |
18.08
|
8,500 | 18.72 | 18.88 | 18.08 | 0 | 0 | 0 | |
19/12/2007 |
18.72
|
10,500 | 18.24 | 19.20 | 18.11 | 0 | 0 | 0 | |
18/12/2007 |
18.24
|
14,100 | 18.02 | 18.24 | 17.60 | 0 | 0 | 0 | |
17/12/2007 |
18.02
|
9,300 | 18.31 | 18.40 | 18.02 | 0 | 0 | 0 | |
14/12/2007 |
18.31
|
14,700 | 18.56 | 18.56 | 18.27 | 0 | 0 | 0 | |
13/12/2007 |
18.56
|
14,600 | 18.72 | 19.04 | 18.40 | 0 | 0 | 0 | |
12/12/2007 |
18.72
|
28,300 | 19.04 | 19.81 | 18.72 | 0 | 0 | 0 | |
11/12/2007 |
19.04
|
29,300 | 19.20 | 19.20 | 18.66 | 0 | 0 | 0 | |
10/12/2007 |
19.20
|
24,600 | 20.16 | 20.16 | 18.88 | 1,000 | 0 | 0 | |
07/12/2007 |
20.16
|
49,800 | 20.36 | 20.80 | 19.94 | 0 | 0 | 0 | |
06/12/2007 |
20.36
|
32,000 | 20.32 | 20.68 | 20.32 | 0 | 0 | 0 | |
05/12/2007 |
20.32
|
85,700 | 20.29 | 20.80 | 19.62 | 0 | 0 | 0 | |
04/12/2007 |
20.29
|
123,800 | 18.72 | 20.48 | 18.56 | 0 | 0 | 0 | |
03/12/2007 |
18.72
|
35,600 | 18.72 | 18.72 | 18.56 | 1,000 | 0 | 0 | |
30/11/2007 |
18.72
|
23,400 | 18.88 | 19.20 | 18.69 | 0 | 0 | 0 | |
29/11/2007 |
18.88
|
27,600 | 18.98 | 19.36 | 18.72 | 0 | 0 | 0 | |
28/11/2007 |
18.98
|
13,900 | 18.72 | 19.20 | 18.56 | 0 | 0 | 0 | |
27/11/2007 |
18.72
|
33,300 | 18.56 | 19.52 | 18.40 | 0 | 0 | 0 | |
26/11/2007 |
18.56
|
34,100 | 18.88 | 19.20 | 17.44 | 0 | 0 | 0 | |
23/11/2007 |
18.88
|
14,700 | 19.84 | 19.84 | 18.56 | 0 | 0 | 0 | |
22/11/2007 |
19.84
|
69,600 | 21.35 | 21.35 | 19.49 | 0 | 0 | 0 | |
21/11/2007 |
21.35
|
26,600 | 23.36 | 23.36 | 21.35 | 0 | 0 | 0 | |
20/11/2007 |
23.36
|
197,600 | 23.36 | 25.60 | 22.24 | 0 | 0 | 0 |