Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
7.10
|
2,250 | 7.10 | 7.24 | 7.10 | 0 | 0 | 0 | |
17/04/2008 |
7.10
|
5,900 | 7.24 | 7.24 | 7.10 | 0 | 0 | 0 | |
16/04/2008 |
7.24
|
10,960 | 7.37 | 7.37 | 7.24 | 0 | 0 | 0 | |
11/04/2008 |
7.37
|
9,570 | 7.51 | 7.51 | 7.37 | 120 | 0 | 0 | |
10/04/2008 |
7.51
|
16,000 | 7.64 | 7.64 | 7.51 | 0 | 2,000 | 0 | |
09/04/2008 |
7.64
|
16,050 | 7.51 | 7.64 | 7.64 | 0 | 0 | 0 | |
08/04/2008 |
7.51
|
31,600 | 7.37 | 7.51 | 7.24 | 10 | 0 | 0 | |
07/04/2008 |
7.37
|
200 | 7.24 | 7.37 | 7.37 | 0 | 0 | 0 | |
04/04/2008 |
7.24
|
200 | 7.17 | 7.24 | 7.24 | 0 | 0 | 0 | |
03/04/2008 |
7.17
|
100 | 7.10 | 7.17 | 7.17 | 0 | 0 | 0 | |
02/04/2008 |
7.10
|
300 | 7.04 | 7.10 | 7.10 | 0 | 0 | 0 | |
01/04/2008 |
7.04
|
1,120 | 6.97 | 7.04 | 7.04 | 0 | 0 | 0 | |
31/03/2008 |
6.97
|
200 | 6.90 | 6.97 | 6.90 | 0 | 0 | 0 | |
28/03/2008 |
6.90
|
50 | 6.84 | 6.90 | 6.90 | 0 | 0 | 0 | |
27/03/2008 |
6.84
|
270 | 6.77 | 6.84 | 6.77 | 0 | 0 | 0 | |
26/03/2008 |
6.77
|
6,560 | 6.53 | 6.84 | 6.77 | 160 | 0 | 0 | |
25/03/2008 |
6.53
|
12,800 | 6.86 | 6.86 | 6.53 | 500 | 0 | 0 | |
24/03/2008 |
6.86
|
12,540 | 7.22 | 7.53 | 6.86 | 0 | 0 | 0 | |
21/03/2008 |
7.22
|
13,310 | 7.39 | 7.39 | 7.04 | 0 | 0 | 0 | |
20/03/2008 |
7.39
|
8,560 | 7.19 | 7.44 | 6.86 | 0 | 0 | 0 | |
19/03/2008 |
7.19
|
8,700 | 6.86 | 7.19 | 6.86 | 0 | 0 | 0 | |
18/03/2008 |
6.86
|
10,490 | 7.19 | 7.19 | 6.84 | 0 | 0 | 0 | |
17/03/2008 |
7.19
|
9,890 | 7.57 | 7.57 | 7.19 | 0 | 0 | 0 | |
14/03/2008 |
7.57
|
8,640 | 7.46 | 7.57 | 7.46 | 0 | 150 | 0 | |
13/03/2008 |
7.46
|
12,160 | 7.19 | 7.55 | 7.24 | 0 | 0 | 0 | |
12/03/2008 |
7.19
|
18,310 | 7.19 | 7.55 | 7.13 | 0 | 7,200 | 0 | |
11/03/2008 |
7.19
|
7,910 | 7.57 | 7.57 | 7.19 | 0 | 0 | 0 | |
10/03/2008 |
7.57
|
24,980 | 7.28 | 7.64 | 7.57 | 200 | 0 | 0 | |
07/03/2008 |
7.28
|
2,500 | 6.95 | 7.28 | 7.28 | 0 | 0 | 0 | |
06/03/2008 |
6.95
|
2,760 | 6.64 | 6.95 | 6.95 | 0 | 0 | 0 | |
05/03/2008 |
6.64
|
18,800 | 6.97 | 6.97 | 6.64 | 0 | 0 | 0 | |
04/03/2008 |
6.97
|
30,060 | 7.28 | 7.28 | 6.93 | 25,610 | 0 | 0 | |
03/03/2008 |
7.28
|
35,550 | 7.66 | 7.79 | 7.28 | 29,900 | 100 | 0 | |
29/02/2008 |
7.66
|
6,190 | 7.95 | 8.02 | 7.66 | 0 | 1,000 | 0 | |
28/02/2008 |
7.95
|
11,180 | 7.95 | 8.02 | 7.95 | 0 | 2,000 | 0 | |
27/02/2008 |
7.95
|
7,320 | 8.22 | 8.22 | 7.84 | 300 | 0 | 0 | |
26/02/2008 |
8.22
|
1,030 | 8.64 | 8.69 | 8.22 | 100 | 0 | 0 | |
25/02/2008 |
8.64
|
5,600 | 8.24 | 8.64 | 8.46 | 0 | 0 | 0 | |
22/02/2008 |
8.24
|
4,490 | 8.44 | 8.44 | 8.04 | 0 | 0 | 0 | |
21/02/2008 |
8.44
|
6,550 | 8.86 | 8.86 | 8.44 | 100 | 0 | 0 | |
20/02/2008 |
8.86
|
11,990 | 9.31 | 9.31 | 8.86 | 0 | 0 | 0 | |
19/02/2008 |
9.31
|
2,570 | 9.15 | 9.31 | 8.91 | 0 | 0 | 0 | |
18/02/2008 |
9.15
|
5,700 | 9.58 | 9.58 | 9.13 | 0 | 0 | 0 | |
15/02/2008 |
9.58
|
3,920 | 9.69 | 9.69 | 9.38 | 0 | 0 | 0 | |
14/02/2008 |
9.69
|
310 | 9.73 | 10.04 | 9.69 | 0 | 0 | 0 | |
13/02/2008 |
9.73
|
4,920 | 10.24 | 10.24 | 9.73 | 0 | 0 | 0 | |
12/02/2008 |
10.24
|
6,700 | 10.36 | 10.36 | 10.24 | 0 | 3,000 | 0 | |
01/02/2008 |
10.36
|
10,120 | 9.93 | 10.36 | 9.69 | 0 | 0 | 0 | |
31/01/2008 |
9.93
|
20,920 | 9.93 | 9.93 | 9.46 | 12,220 | 200 | 0 | |
30/01/2008 |
9.93
|
3,790 | 9.46 | 9.93 | 9.93 | 3,490 | 0 | 0 | |
29/01/2008 |
9.46
|
7,730 | 9.02 | 9.46 | 9.24 | 4,890 | 0 | 0 | |
28/01/2008 |
9.02
|
12,070 | 8.91 | 9.02 | 8.91 | 2,780 | 0 | 0 | |
25/01/2008 |
8.91
|
13,830 | 8.91 | 8.91 | 8.51 | 4,900 | 0 | 0 | |
24/01/2008: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
24/01/2008 |
8.91
|
6,970 | 9.15 | 9.35 | 8.91 | 0 | 0 | 0 | |
23/01/2008 |
9.15
|
17,730 | 9.63 | 9.63 | 9.15 | 0 | 0 | 0 | |
22/01/2008 |
9.63
|
9,570 | 9.85 | 9.85 | 9.63 | 0 | 0 | 0 | |
21/01/2008 |
9.85
|
28,690 | 9.48 | 9.94 | 9.83 | 20,170 | 0 | 0 | |
18/01/2008 |
9.48
|
15,640 | 9.09 | 9.48 | 9.20 | 11,000 | 0 | 0 | |
17/01/2008 |
9.09
|
13,590 | 9.13 | 9.37 | 9.04 | 0 | 0 | 0 | |
16/01/2008 |
9.13
|
5,670 | 8.72 | 9.13 | 8.96 | 200 | 0 | 0 | |
15/01/2008 |
8.72
|
7,980 | 9.15 | 9.15 | 8.72 | 0 | 0 | 0 | |
14/01/2008 |
9.15
|
8,790 | 9.63 | 9.63 | 9.15 | 0 | 100 | 0 | |
11/01/2008 |
9.63
|
7,040 | 9.90 | 10.34 | 9.55 | 0 | 1,000 | 0 | |
10/01/2008 |
9.90
|
5,280 | 10.40 | 10.40 | 9.90 | 1,800 | 0 | 0 | |
09/01/2008 |
10.40
|
3,540 | 10.51 | 10.73 | 10.40 | 300 | 0 | 0 | |
08/01/2008 |
10.51
|
6,480 | 10.51 | 10.84 | 10.51 | 1,500 | 0 | 0 | |
07/01/2008 |
10.51
|
2,000 | 10.95 | 10.95 | 10.51 | 0 | 0 | 0 | |
04/01/2008 |
10.95
|
2,000 | 10.73 | 10.95 | 10.73 | 0 | 100 | 0 | |
03/01/2008 |
10.73
|
5,950 | 11.06 | 11.06 | 10.73 | 0 | 3,100 | 0 | |
02/01/2008 |
11.06
|
4,000 | 11.17 | 11.17 | 10.95 | 0 | 0 | 0 | |
28/12/2007 |
11.17
|
1,890 | 10.95 | 11.17 | 10.95 | 0 | 0 | 0 | |
27/12/2007 |
10.95
|
3,920 | 10.95 | 11.06 | 10.95 | 0 | 0 | 0 | |
26/12/2007 |
10.95
|
2,910 | 11.17 | 11.39 | 10.95 | 0 | 0 | 0 | |
25/12/2007 |
11.17
|
1,330 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
24/12/2007 |
11.17
|
1,850 | 11.17 | 11.28 | 11.06 | 0 | 0 | 0 | |
21/12/2007 |
11.17
|
8,670 | 11.17 | 11.17 | 10.95 | 0 | 6,140 | 0 | |
20/12/2007 |
11.17
|
2,800 | 11.28 | 11.50 | 11.17 | 0 | 0 | 0 | |
19/12/2007 |
11.28
|
3,980 | 11.06 | 11.39 | 11.28 | 0 | 1,580 | 0 | |
18/12/2007 |
11.06
|
4,090 | 11.39 | 11.39 | 10.88 | 0 | 0 | 0 | |
17/12/2007 |
11.39
|
1,450 | 11.50 | 11.50 | 11.17 | 0 | 0 | 0 | |
14/12/2007 |
11.50
|
6,100 | 11.39 | 11.50 | 11.39 | 0 | 0 | 0 | |
13/12/2007 |
11.39
|
1,530 | 11.61 | 11.61 | 11.39 | 0 | 0 | 0 | |
12/12/2007 |
11.61
|
2,550 | 11.61 | 11.61 | 11.28 | 0 | 200 | 0 | |
11/12/2007 |
11.61
|
14,920 | 11.72 | 11.72 | 11.39 | 0 | 2,900 | 0 | |
10/12/2007 |
11.72
|
4,810 | 11.82 | 11.82 | 11.72 | 0 | 0 | 0 | |
07/12/2007 |
11.82
|
14,000 | 11.72 | 11.82 | 11.82 | 0 | 0 | 0 | |
06/12/2007 |
11.72
|
4,420 | 11.72 | 11.82 | 11.72 | 0 | 0 | 0 | |
05/12/2007 |
11.72
|
9,060 | 11.93 | 11.93 | 11.72 | 0 | 0 | 0 | |
04/12/2007 |
11.93
|
9,910 | 11.82 | 11.93 | 11.72 | 50 | 0 | 0 | |
03/12/2007 |
11.82
|
10,670 | 11.82 | 11.82 | 11.72 | 0 | 0 | 0 | |
30/11/2007 |
11.82
|
8,100 | 11.82 | 11.93 | 11.82 | 5,000 | 2,310 | 0 | |
29/11/2007 |
11.82
|
2,800 | 11.82 | 11.93 | 11.82 | 0 | 350 | 0 | |
28/11/2007 |
11.82
|
11,210 | 11.82 | 11.93 | 11.82 | 3,200 | 0 | 0 | |
27/11/2007 |
11.82
|
12,080 | 11.93 | 12.04 | 11.82 | 0 | 0 | 0 | |
26/11/2007 |
11.93
|
8,560 | 11.82 | 12.04 | 11.72 | 0 | 0 | 0 | |
23/11/2007 |
11.82
|
2,800 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
22/11/2007 |
11.82
|
6,020 | 11.72 | 11.93 | 11.61 | 0 | 0 | 0 | |
21/11/2007 |
11.72
|
17,490 | 12.04 | 12.04 | 11.72 | 0 | 0 | 0 | |
20/11/2007 |
12.04
|
6,850 | 12.15 | 12.26 | 12.04 | 0 | 250 | 0 | |
19/11/2007 |
12.15
|
22,580 | 12.15 | 12.15 | 11.93 | 0 | 10,000 | 0 |