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 | 15.69% | 18,600 | 0 | 0 |
10
11.80
11.80
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
3 tháng
(2024-06-21) |
2.05 | 21.03% | 45,700 | -105 | -0.0 |
9.26
11.80
11.80
|
6 tháng
(2024-03-25) |
3.17 | 36.73% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
12 tháng
(2023-09-25) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
24 tháng
(2022-09-30) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
36 tháng
(2021-10-05) |
3.37 | 39.98% | 634,000 | -29,563 | 0.4 |
7.91
15.20
11.80
|
60 tháng
(2019-10-16) |
0.10 | 0.82% | 995,280 | -21,603 | 0.5 |
7.20
15.20
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/04/2008 |
10.63
|
1,160 | 10.43 | 10.63 | 10.63 | 0 | 0 | 0 | |
04/04/2008 |
10.43
|
22,070 | 10.33 | 10.43 | 10.43 | 0 | 0 | 0 | |
03/04/2008 |
10.33
|
1,080 | 10.23 | 10.33 | 10.33 | 0 | 0 | 0 | |
02/04/2008 |
10.23
|
21,800 | 10.13 | 10.23 | 10.23 | 0 | 0 | 0 | |
01/04/2008 |
10.13
|
1,600 | 10.04 | 10.13 | 10.13 | 0 | 0 | 0 | |
31/03/2008 |
10.04
|
6,800 | 9.94 | 10.04 | 10.04 | 0 | 0 | 0 | |
28/03/2008 |
9.94
|
650 | 9.89 | 9.94 | 9.94 | 0 | 0 | 0 | |
27/03/2008 |
9.89
|
56,720 | 9.84 | 9.89 | 9.89 | 0 | 0 | 0 | |
26/03/2008 |
9.84
|
26,920 | 9.84 | 10.18 | 9.84 | 0 | 0 | 0 | |
25/03/2008 |
9.84
|
38,300 | 9.39 | 9.84 | 8.94 | 0 | 0 | 0 | |
24/03/2008 |
9.39
|
6,990 | 9.84 | 9.84 | 9.39 | 0 | 0 | 0 | |
21/03/2008 |
9.84
|
50,500 | 9.84 | 10.18 | 9.39 | 500 | 4,290 | 0 | |
20/03/2008 |
9.84
|
102,870 | 10.33 | 10.33 | 9.84 | 0 | 0 | 0 | |
19/03/2008 |
10.33
|
63,660 | 10.83 | 10.83 | 10.33 | 0 | 0 | 0 | |
18/03/2008 |
10.83
|
2,300 | 11.38 | 11.38 | 10.83 | 100 | 0 | 0 | |
17/03/2008 |
11.38
|
2,790 | 11.97 | 11.97 | 11.38 | 0 | 0 | 0 | |
14/03/2008 |
11.97
|
4,590 | 12.02 | 12.02 | 11.67 | 2,800 | 0 | 0 | |
13/03/2008 |
12.02
|
3,340 | 12.32 | 12.42 | 11.92 | 0 | 0 | 0 | |
12/03/2008 |
12.32
|
3,200 | 11.82 | 12.37 | 11.28 | 0 | 0 | 0 | |
11/03/2008 |
11.82
|
8,760 | 12.42 | 12.42 | 11.82 | 3,010 | 0 | 0 | |
10/03/2008 |
12.42
|
17,470 | 12.42 | 13.02 | 12.42 | 0 | 0 | 0 | |
07/03/2008 |
12.42
|
4,590 | 11.87 | 12.42 | 12.42 | 0 | 0 | 0 | |
06/03/2008 |
11.87
|
6,110 | 11.33 | 11.87 | 11.33 | 0 | 0 | 0 | |
05/03/2008 |
11.33
|
6,570 | 11.92 | 11.92 | 11.33 | 0 | 0 | 0 | |
04/03/2008 |
11.92
|
3,270 | 12.52 | 12.52 | 11.92 | 1,000 | 0 | 0 | |
03/03/2008 |
12.52
|
16,840 | 13.16 | 13.16 | 12.52 | 0 | 0 | 0 | |
29/02/2008 |
13.16
|
23,490 | 13.56 | 13.91 | 13.16 | 0 | 10,000 | 0 | |
28/02/2008 |
13.56
|
11,510 | 14.11 | 14.11 | 13.56 | 0 | 5,000 | 0 | |
27/02/2008 |
14.11
|
5,370 | 14.11 | 14.75 | 13.41 | 400 | 1,770 | 0 | |
26/02/2008 |
14.11
|
5,590 | 14.75 | 14.90 | 14.06 | 0 | 2,950 | 0 | |
25/02/2008 |
14.75
|
16,170 | 14.11 | 14.80 | 14.41 | 1,000 | 0 | 0 | |
22/02/2008 |
14.11
|
24,270 | 14.80 | 14.80 | 14.11 | 0 | 0 | 0 | |
21/02/2008 |
14.80
|
460 | 15.55 | 15.55 | 14.80 | 0 | 0 | 0 | |
20/02/2008 |
15.55
|
2,340 | 16.34 | 16.34 | 15.55 | 0 | 0 | 0 | |
19/02/2008 |
16.34
|
4,610 | 16.49 | 16.49 | 15.70 | 0 | 0 | 0 | |
18/02/2008 |
16.49
|
1,460 | 17.34 | 17.34 | 16.49 | 0 | 0 | 0 | |
15/02/2008 |
17.34
|
2,250 | 18.13 | 18.13 | 17.24 | 0 | 0 | 0 | |
14/02/2008 |
18.13
|
3,270 | 17.74 | 18.13 | 17.74 | 0 | 0 | 0 | |
13/02/2008 |
17.74
|
4,170 | 18.63 | 18.63 | 17.74 | 0 | 0 | 0 | |
12/02/2008 |
18.63
|
6,240 | 18.68 | 18.68 | 17.79 | 0 | 0 | 0 | |
01/02/2008 |
18.68
|
15,780 | 17.88 | 18.68 | 17.39 | 0 | 0 | 0 | |
31/01/2008 |
17.88
|
10,170 | 17.74 | 17.88 | 16.89 | 0 | 0 | 0 | |
30/01/2008 |
17.74
|
14,640 | 16.89 | 17.74 | 16.89 | 0 | 0 | 0 | |
29/01/2008 |
16.89
|
10,970 | 16.39 | 16.89 | 15.60 | 0 | 0 | 0 | |
28/01/2008 |
16.39
|
6,350 | 15.90 | 16.39 | 15.10 | 0 | 0 | 0 | |
25/01/2008 |
15.90
|
6,730 | 15.25 | 15.90 | 15.25 | 0 | 100 | 0 | |
24/01/2008 |
15.25
|
5,550 | 16.05 | 16.05 | 15.25 | 0 | 0 | 0 | |
23/01/2008 |
16.05
|
4,370 | 16.89 | 16.89 | 16.05 | 0 | 0 | 0 | |
22/01/2008 |
16.89
|
10,430 | 16.89 | 16.89 | 16.05 | 0 | 0 | 0 | |
21/01/2008 |
16.89
|
3,510 | 16.89 | 16.99 | 16.05 | 0 | 0 | 0 | |
18/01/2008 |
16.89
|
4,830 | 16.99 | 16.99 | 16.89 | 0 | 0 | 0 | |
17/01/2008 |
16.99
|
4,220 | 17.09 | 17.64 | 16.99 | 0 | 0 | 0 | |
16/01/2008 |
17.09
|
5,520 | 16.29 | 17.09 | 16.29 | 0 | 0 | 0 | |
15/01/2008 |
16.29
|
2,270 | 17.14 | 17.14 | 16.29 | 0 | 0 | 0 | |
14/01/2008 |
17.14
|
6,260 | 17.64 | 17.64 | 17.14 | 0 | 0 | 0 | |
11/01/2008 |
17.64
|
5,620 | 17.14 | 17.64 | 16.39 | 0 | 0 | 0 | |
10/01/2008 |
17.14
|
10,940 | 18.03 | 18.03 | 17.14 | 0 | 0 | 0 | |
09/01/2008 |
18.03
|
15,550 | 17.69 | 18.03 | 16.84 | 0 | 0 | 0 | |
08/01/2008 |
17.69
|
1,020 | 17.64 | 17.69 | 16.79 | 0 | 0 | 0 | |
07/01/2008 |
17.64
|
8,130 | 18.38 | 18.38 | 17.49 | 0 | 0 | 0 | |
04/01/2008 |
18.38
|
4,840 | 18.63 | 18.83 | 17.93 | 0 | 0 | 0 | |
03/01/2008 |
18.63
|
9,390 | 18.38 | 18.63 | 18.18 | 0 | 0 | 0 | |
02/01/2008 |
18.38
|
1,500 | 18.48 | 18.78 | 18.38 | 0 | 0 | 0 | |
28/12/2007 |
18.48
|
5,670 | 18.88 | 18.88 | 18.38 | 2,000 | 0 | 0 | |
27/12/2007 |
18.88
|
9,750 | 19.33 | 19.33 | 18.38 | 5,790 | 320 | 0 | |
26/12/2007 |
19.33
|
11,310 | 18.88 | 19.33 | 18.63 | 0 | 170 | 0 | |
25/12/2007 |
18.88
|
2,210 | 18.78 | 18.88 | 18.78 | 0 | 140 | 0 | |
24/12/2007: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
24/12/2007 |
18.78
|
5,090 | 18.48 | 18.88 | 18.78 | 3,000 | 940 | 0 | |
21/12/2007 |
18.48
|
14,280 | 19.07 | 19.07 | 18.43 | 4,000 | 0 | 0 | |
20/12/2007 |
19.07
|
25,840 | 19.36 | 19.36 | 18.58 | 0 | 550 | 0 | |
19/12/2007 |
19.36
|
35,100 | 19.07 | 19.36 | 19.07 | 4,050 | 0 | 0 | |
18/12/2007 |
19.07
|
32,380 | 18.33 | 19.07 | 17.85 | 5,000 | 1,700 | 0 | |
17/12/2007 |
18.33
|
18,310 | 18.82 | 18.82 | 18.09 | 7,730 | 0 | 0 | |
14/12/2007 |
18.82
|
12,050 | 19.07 | 19.07 | 18.29 | 0 | 200 | 0 | |
13/12/2007 |
19.07
|
24,150 | 19.07 | 19.07 | 18.58 | 0 | 1,600 | 0 | |
12/12/2007 |
19.07
|
32,960 | 19.07 | 19.07 | 18.33 | 510 | 0 | 0 | |
11/12/2007 |
19.07
|
57,780 | 19.46 | 19.46 | 18.53 | 0 | 0 | 0 | |
10/12/2007 |
19.46
|
62,810 | 19.51 | 19.51 | 18.58 | 300 | 0 | 0 | |
07/12/2007 |
19.51
|
92,040 | 18.58 | 19.51 | 18.09 | 500 | 0 | 0 | |
06/12/2007 |
18.58
|
80,770 | 18.58 | 18.82 | 17.94 | 1,900 | 570 | 0 | |
05/12/2007 |
18.58
|
107,730 | 18.29 | 19.07 | 18.29 | 200 | 0 | 0 | |
04/12/2007 |
18.29
|
55,510 | 17.45 | 18.29 | 18.29 | 200 | 0 | 0 | |
03/12/2007 |
17.45
|
22,500 | 16.62 | 17.45 | 16.87 | 0 | 0 | 0 | |
30/11/2007 |
16.62
|
11,690 | 16.62 | 16.62 | 16.38 | 1,070 | 0 | 0 | |
29/11/2007 |
16.62
|
25,590 | 16.38 | 16.62 | 16.38 | 0 | 0 | 0 | |
28/11/2007 |
16.38
|
6,170 | 16.38 | 16.57 | 16.13 | 0 | 160 | 0 | |
27/11/2007 |
16.38
|
21,550 | 16.23 | 16.38 | 16.23 | 0 | 0 | 0 | |
26/11/2007 |
16.23
|
30,190 | 16.13 | 16.62 | 16.13 | 0 | 940 | 0 | |
23/11/2007 |
16.13
|
20,060 | 16.13 | 16.23 | 16.13 | 0 | 0 | 0 | |
22/11/2007 |
16.13
|
10,600 | 15.79 | 16.28 | 15.79 | 80 | 0 | 0 | |
21/11/2007 |
15.79
|
18,500 | 16.38 | 16.38 | 15.64 | 0 | 0 | 0 | |
20/11/2007 |
16.38
|
5,720 | 16.62 | 16.62 | 16.33 | 0 | 0 | 0 | |
19/11/2007 |
16.62
|
10,650 | 16.72 | 16.72 | 16.13 | 500 | 0 | 0 | |
16/11/2007 |
16.72
|
14,170 | 16.62 | 17.36 | 16.13 | 0 | 0 | 0 | |
15/11/2007 |
16.62
|
13,050 | 16.96 | 16.96 | 16.62 | 0 | 0 | 0 | |
14/11/2007 |
16.96
|
32,430 | 16.18 | 16.96 | 16.18 | 0 | 0 | 0 | |
13/11/2007 |
16.18
|
19,190 | 17.01 | 17.01 | 16.18 | 0 | 0 | 0 | |
12/11/2007 |
17.01
|
17,800 | 17.60 | 17.60 | 17.01 | 0 | 1,000 | 0 | |
09/11/2007 |
17.60
|
12,350 | 17.70 | 18.19 | 17.11 | 1,000 | 0 | 0 | |
08/11/2007 |
17.70
|
19,640 | 18.48 | 18.48 | 17.70 | 0 | 11,280 | 0 |