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) |
-1.60 | -16.84% | 866,900 | -400 | 0.0 |
6
9.50
8.60
|
2 tháng
(2024-07-22) |
-7.80 | -49.68% | 1,720,400 | -1,400 | -0.0 |
6
16.90
8.60
|
3 tháng
(2024-06-21) |
-11.90 | -60.10% | 2,212,800 | -1,500 | -0.0 |
6
20.20
8.60
|
6 tháng
(2024-03-25) |
-19 | -70.63% | 7,888,900 | -18,600 | -0.4 |
6
26.90
8.60
|
12 tháng
(2023-09-25) |
4.10 | 107.89% | 20,634,900 | -51,185 | -0.9 |
3.50
34.70
8.60
|
24 tháng
(2022-09-30) |
4 | 102.56% | 22,493,240 | -39,634 | -0.9 |
2.80
34.70
8.60
|
36 tháng
(2021-10-05) |
4.10 | 107.89% | 28,476,552 | -26,790 | -0.8 |
2.80
34.70
8.60
|
60 tháng
(2019-10-16) |
5.10 | 182.14% | 34,544,586 | -58,288 | -0.8 |
1.50
34.70
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
16.03
|
7,600 | 16.95 | 16.95 | 16.03 | 0 | 0 | 0 | |
17/04/2008 |
16.95
|
11,200 | 16.87 | 16.95 | 16.41 | 0 | 0 | 0 | |
16/04/2008 |
16.87
|
100 | 17.34 | 17.34 | 16.87 | 0 | 0 | 0 | |
11/04/2008 |
17.34
|
100 | 17.57 | 17.57 | 17.34 | 0 | 0 | 0 | |
10/04/2008 |
17.57
|
0 | 17.26 | 17.57 | 17.57 | 0 | 0 | 0 | |
09/04/2008 |
17.26
|
1,900 | 17.34 | 17.72 | 17.26 | 0 | 0 | 0 | |
08/04/2008 |
17.34
|
13,300 | 17.49 | 17.95 | 17.03 | 0 | 0 | 0 | |
07/04/2008 |
17.49
|
6,000 | 17.03 | 17.49 | 17.49 | 0 | 0 | 0 | |
04/04/2008 |
17.03
|
5,600 | 16.72 | 17.03 | 17.03 | 0 | 0 | 0 | |
03/04/2008 |
16.72
|
25,000 | 16.41 | 16.72 | 16.72 | 0 | 0 | 0 | |
02/04/2008 |
16.41
|
2,000 | 16.10 | 16.41 | 16.41 | 0 | 0 | 0 | |
01/04/2008 |
16.10
|
2,000 | 15.79 | 16.10 | 16.10 | 0 | 0 | 0 | |
31/03/2008 |
15.79
|
7,000 | 15.49 | 15.79 | 15.79 | 0 | 0 | 0 | |
28/03/2008 |
15.49
|
1,500 | 15.25 | 15.49 | 15.49 | 0 | 0 | 0 | |
27/03/2008 |
15.25
|
1,500 | 15.25 | 15.25 | 15.25 | 1,500 | 0 | 0 | |
26/03/2008 |
15.25
|
3,000 | 15.02 | 16.64 | 14.33 | 0 | 0 | 0 | |
25/03/2008 |
15.02
|
5,500 | 16.64 | 16.64 | 15.02 | 0 | 0 | 0 | |
24/03/2008 |
16.64
|
900 | 18.41 | 18.41 | 16.64 | 0 | 0 | 0 | |
21/03/2008 |
18.41
|
5,400 | 18.95 | 21.57 | 18.41 | 0 | 0 | 0 | |
20/03/2008 |
18.95
|
2,600 | 20.65 | 21.57 | 18.80 | 0 | 0 | 0 | |
19/03/2008 |
20.65
|
11,500 | 22.88 | 22.88 | 20.65 | 500 | 500 | 0 | |
18/03/2008 |
22.88
|
1,900 | 25.35 | 25.35 | 22.88 | 0 | 0 | 0 | |
17/03/2008 |
25.35
|
2,100 | 28.28 | 28.28 | 25.35 | 0 | 0 | 0 | |
14/03/2008 |
28.28
|
7,300 | 31.13 | 31.13 | 28.04 | 0 | 0 | 0 | |
13/03/2008 |
31.13
|
5,000 | 34.44 | 34.44 | 31.13 | 0 | 0 | 0 | |
12/03/2008 |
34.44
|
3,900 | 36.60 | 36.60 | 34.44 | 0 | 0 | 0 | |
11/03/2008 |
36.60
|
0 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 | |
10/03/2008 |
36.60
|
900 | 35.75 | 38.83 | 36.60 | 500 | 0 | 0 | |
07/03/2008 |
35.75
|
39,300 | 33.44 | 35.75 | 33.90 | 0 | 500 | 0 | |
06/03/2008 |
33.44
|
28,300 | 30.43 | 33.44 | 27.43 | 0 | 0 | 0 | |
05/03/2008 |
30.43
|
0 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0 | |
04/03/2008 |
30.43
|
100 | 33.13 | 33.13 | 30.43 | 0 | 0 | 0 | |
03/03/2008 |
33.13
|
0 | 33.13 | 33.13 | 33.13 | 0 | 0 | 0 | |
29/02/2008 |
33.13
|
400 | 31.59 | 33.13 | 32.36 | 0 | 0 | 0 | |
28/02/2008 |
31.59
|
200 | 31.59 | 31.59 | 31.59 | 0 | 0 | 0 | |
27/02/2008 |
31.59
|
700 | 31.97 | 31.97 | 29.74 | 0 | 0 | 0 | |
26/02/2008 |
31.97
|
2,300 | 31.97 | 34.67 | 29.12 | 500 | 0 | 0 | |
25/02/2008 |
31.97
|
3,900 | 32.36 | 33.90 | 31.97 | 0 | 0 | 0 | |
22/02/2008 |
32.36
|
3,400 | 34.67 | 35.06 | 32.13 | 0 | 0 | 0 | |
21/02/2008 |
34.67
|
500 | 34.75 | 36.21 | 34.67 | 0 | 0 | 0 | |
20/02/2008 |
34.75
|
400 | 33.90 | 36.21 | 34.75 | 0 | 0 | 0 | |
19/02/2008 |
33.90
|
1,000 | 31.90 | 35.06 | 32.74 | 0 | 0 | 0 | |
18/02/2008 |
31.90
|
2,900 | 34.90 | 37.75 | 31.90 | 0 | 0 | 0 | |
15/02/2008 |
34.90
|
800 | 34.67 | 36.98 | 34.67 | 0 | 0 | 0 | |
14/02/2008 |
34.67
|
2,600 | 38.14 | 39.29 | 34.67 | 0 | 0 | 0 | |
13/02/2008 |
38.14
|
100 | 37.75 | 38.14 | 38.14 | 0 | 0 | 0 | |
12/02/2008 |
37.75
|
200 | 36.98 | 38.52 | 37.75 | 0 | 0 | 0 | |
01/02/2008 |
36.98
|
2,100 | 36.21 | 38.52 | 36.60 | 0 | 0 | 0 | |
31/01/2008 |
36.21
|
1,800 | 35.44 | 38.52 | 36.21 | 0 | 0 | 0 | |
30/01/2008 |
35.44
|
3,100 | 35.44 | 37.83 | 35.44 | 200 | 0 | 0 | |
29/01/2008 |
35.44
|
2,400 | 34.28 | 35.44 | 34.28 | 0 | 1,000 | 0 | |
28/01/2008 |
34.28
|
1,600 | 34.36 | 37.75 | 34.28 | 0 | 1,000 | 0 | |
25/01/2008 |
34.36
|
400 | 35.36 | 37.75 | 34.36 | 0 | 0 | 0 | |
24/01/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/01/2008 |
35.36
|
48,500 | 34.59 | 38.14 | 34.67 | 0 | 0 | 0 | |
23/01/2008 |
34.59
|
26,200 | 35.42 | 36.18 | 32.78 | 0 | 0 | 0 | |
22/01/2008 |
35.42
|
1,600 | 36.70 | 39.57 | 35.42 | 0 | 0 | 0 | |
21/01/2008 |
36.70
|
1,200 | 36.18 | 39.19 | 36.70 | 0 | 0 | 0 | |
18/01/2008 |
36.18
|
4,900 | 35.42 | 39.57 | 35.80 | 0 | 0 | 0 | |
17/01/2008 |
35.42
|
17,500 | 35.72 | 38.44 | 35.27 | 100 | 0 | 0 | |
16/01/2008 |
35.72
|
20,400 | 32.78 | 35.72 | 33.91 | 0 | 0 | 0 | |
15/01/2008 |
32.78
|
3,000 | 33.91 | 37.31 | 31.43 | 500 | 0 | 0 | |
14/01/2008 |
33.91
|
4,300 | 35.42 | 38.44 | 32.41 | 0 | 0 | 0 | |
11/01/2008 |
35.42
|
9,200 | 36.85 | 37.68 | 34.67 | 0 | 0 | 0 | |
10/01/2008 |
36.85
|
10,500 | 37.68 | 38.06 | 34.52 | 100 | 0 | 0 | |
09/01/2008 |
37.68
|
7,200 | 36.33 | 41.07 | 36.18 | 0 | 0 | 0 | |
08/01/2008 |
36.33
|
2,600 | 36.18 | 41.45 | 36.33 | 0 | 0 | 0 | |
07/01/2008 |
36.18
|
7,700 | 37.68 | 38.44 | 36.18 | 0 | 0 | 0 | |
04/01/2008 |
37.68
|
700 | 39.19 | 39.19 | 34.67 | 0 | 0 | 0 | |
03/01/2008 |
39.19
|
1,100 | 38.44 | 39.19 | 37.68 | 0 | 0 | 0 | |
02/01/2008 |
38.44
|
300 | 39.19 | 41.68 | 38.44 | 0 | 0 | 0 | |
28/12/2007 |
39.19
|
900 | 38.44 | 39.94 | 39.19 | 0 | 0 | 0 | |
27/12/2007 |
38.44
|
800 | 39.19 | 39.19 | 38.06 | 0 | 0 | 0 | |
26/12/2007 |
39.19
|
1,400 | 39.19 | 39.19 | 38.44 | 0 | 0 | 0 | |
25/12/2007 |
39.19
|
4,500 | 39.19 | 40.32 | 39.19 | 0 | 0 | 0 | |
24/12/2007 |
39.19
|
1,200 | 39.94 | 40.70 | 39.19 | 0 | 0 | 0 | |
21/12/2007 |
39.94
|
1,200 | 39.57 | 39.94 | 38.44 | 0 | 0 | 0 | |
20/12/2007 |
39.57
|
14,000 | 39.94 | 40.70 | 39.19 | 0 | 0 | 0 | |
19/12/2007 |
39.94
|
2,400 | 37.68 | 40.32 | 39.94 | 0 | 0 | 0 | |
18/12/2007 |
37.68
|
6,900 | 37.68 | 40.09 | 36.93 | 0 | 0 | 0 | |
17/12/2007 |
37.68
|
2,200 | 39.19 | 39.19 | 37.68 | 0 | 0 | 0 | |
14/12/2007 |
39.19
|
3,200 | 39.94 | 39.94 | 38.06 | 0 | 0 | 0 | |
13/12/2007 |
39.94
|
2,700 | 39.94 | 41.83 | 38.89 | 500 | 0 | 0 | |
12/12/2007 |
39.94
|
3,000 | 39.49 | 40.70 | 39.94 | 0 | 0 | 0 | |
11/12/2007 |
39.49
|
10,900 | 39.57 | 39.94 | 38.21 | 0 | 3,000 | 0 | |
10/12/2007 |
39.57
|
9,200 | 42.51 | 42.51 | 38.59 | 0 | 1,600 | 0 | |
07/12/2007 |
42.51
|
20,500 | 42.81 | 45.22 | 42.20 | 0 | 0 | 0 | |
06/12/2007 |
42.81
|
4,300 | 42.96 | 45.22 | 41.83 | 0 | 0 | 0 | |
05/12/2007 |
42.96
|
16,200 | 43.71 | 44.47 | 41.45 | 0 | 0 | 0 | |
04/12/2007 |
43.71
|
29,800 | 42.20 | 44.47 | 42.20 | 4,600 | 0 | 0 | |
03/12/2007 |
42.20
|
29,300 | 39.27 | 42.20 | 38.81 | 0 | 0 | 0 | |
30/11/2007 |
39.27
|
20,100 | 38.44 | 39.94 | 38.81 | 0 | 0 | 0 | |
29/11/2007 |
38.44
|
29,500 | 38.06 | 39.11 | 37.68 | 0 | 0 | 0 | |
28/11/2007 |
38.06
|
9,700 | 37.68 | 38.21 | 37.00 | 0 | 0 | 0 | |
27/11/2007 |
37.68
|
14,400 | 38.06 | 38.06 | 37.68 | 0 | 0 | 0 | |
26/11/2007 |
38.06
|
10,600 | 37.68 | 39.94 | 37.76 | 2,900 | 2,900 | 0 | |
23/11/2007 |
37.68
|
9,800 | 38.44 | 39.94 | 37.68 | 0 | 0 | 0 | |
22/11/2007 |
38.44
|
5,500 | 38.06 | 40.70 | 38.06 | 0 | 0 | 0 | |
21/11/2007 |
38.06
|
11,600 | 37.68 | 41.45 | 35.42 | 0 | 0 | 0 | |
20/11/2007 |
37.68
|
7,200 | 40.55 | 41.45 | 37.68 | 0 | 0 | 0 | |
19/11/2007 |
40.55
|
8,000 | 38.74 | 41.45 | 39.94 | 0 | 0 | 0 |