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) |
-1.45 | -3% | 37,728,000 | 80,369 | 3.7 |
45.80
49.15
46.95
|
2 tháng
(2024-07-22) |
-4.05 | -7.94% | 85,358,200 | 99,221 | 5.5 |
45.45
51
46.95
|
3 tháng
(2024-06-20) |
-5.15 | -9.88% | 157,179,100 | -54,378 | -3.5 |
45.45
53.80
46.95
|
6 tháng
(2024-03-22) |
5.13 | 12.27% | 282,919,400 | 289,234 | 13.6 |
37.59
53.80
46.95
|
12 tháng
(2023-09-25) |
8.33 | 21.58% | 369,803,800 | 402,226 | 18.3 |
36.36
53.80
46.95
|
24 tháng
(2022-09-29) |
13.63 | 40.92% | 508,861,100 | 175,682 | 6.8 |
32.48
53.80
46.95
|
36 tháng
(2021-10-04) |
2.60 | 5.86% | 711,559,700 | 1,806,468 | 121.0 |
32.48
56.63
46.95
|
60 tháng
(2019-10-15) |
34.80 | 286.30% | 1,018,840,690 | -1,363,149 | -53.8 |
6.34
71.98
46.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2008 |
4.64
|
73,710 | 4.57 | 4.64 | 4.49 | 0 | 0 | 0 | |
16/04/2008 |
4.57
|
7,520 | 4.66 | 4.66 | 4.57 | 0 | 0 | 0 | |
11/04/2008 |
4.66
|
4,470 | 4.75 | 4.75 | 4.66 | 2,000 | 0 | 0 | |
10/04/2008 |
4.75
|
6,620 | 4.85 | 4.85 | 4.75 | 0 | 0 | 0 | |
09/04/2008 |
4.85
|
109,360 | 4.94 | 4.94 | 4.85 | 0 | 5,990 | 0 | |
08/04/2008 |
4.94
|
295,890 | 5.03 | 5.12 | 4.94 | 23,170 | 0 | 0 | |
07/04/2008 |
5.03
|
15,800 | 4.94 | 5.03 | 5.03 | 0 | 0 | 0 | |
04/04/2008 |
4.94
|
26,110 | 4.90 | 4.94 | 4.94 | 0 | 0 | 0 | |
03/04/2008 |
4.90
|
10,010 | 4.86 | 4.90 | 4.90 | 800 | 0 | 0 | |
02/04/2008 |
4.86
|
270 | 4.83 | 4.86 | 4.86 | 0 | 0 | 0 | |
01/04/2008 |
4.83
|
23,500 | 4.79 | 4.83 | 4.83 | 0 | 0 | 0 | |
31/03/2008 |
4.79
|
10,860 | 4.75 | 4.79 | 4.79 | 0 | 0 | 0 | |
28/03/2008 |
4.75
|
20,170 | 4.72 | 4.75 | 4.75 | 0 | 0 | 0 | |
27/03/2008 |
4.72
|
129,220 | 4.68 | 4.72 | 4.64 | 13,150 | 0 | 0 | |
26/03/2008 |
4.68
|
290,740 | 4.92 | 4.92 | 4.68 | 0 | 100 | 0 | |
25/03/2008 |
4.92
|
15,400 | 5.16 | 5.16 | 4.92 | 0 | 0 | 0 | |
24/03/2008 |
5.16
|
18,710 | 5.42 | 5.42 | 5.16 | 0 | 2,900 | 0 | |
21/03/2008 |
5.42
|
26,730 | 5.70 | 5.70 | 5.42 | 3,000 | 0 | 0 | |
20/03/2008 |
5.70
|
110,330 | 5.99 | 5.99 | 5.70 | 6,900 | 0 | 0 | |
19/03/2008 |
5.99
|
158,180 | 6.31 | 6.31 | 5.99 | 0 | 2,000 | 0 | |
18/03/2008 |
6.31
|
15,460 | 6.62 | 6.62 | 6.31 | 0 | 0 | 0 | |
17/03/2008 |
6.62
|
31,320 | 6.95 | 6.95 | 6.62 | 0 | 2,000 | 0 | |
14/03/2008 |
6.95
|
134,700 | 7.31 | 7.31 | 6.95 | 0 | 0 | 0 | |
13/03/2008 |
7.31
|
52,950 | 7.21 | 7.40 | 7.12 | 0 | 0 | 0 | |
12/03/2008: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
12/03/2008 |
7.21
|
107,420 | 7.40 | 7.58 | 7.06 | 1,000 | 0 | 0 | |
11/03/2008 |
7.40
|
81,550 | 7.78 | 7.78 | 7.40 | 0 | 0 | 0 | |
10/03/2008 |
7.78
|
367,150 | 7.47 | 7.83 | 7.45 | 134,550 | 0 | 0 | |
07/03/2008 |
7.47
|
80,870 | 7.13 | 7.47 | 7.47 | 0 | 0 | 0 | |
06/03/2008 |
7.13
|
76,160 | 6.80 | 7.13 | 7.13 | 0 | 0 | 0 | |
05/03/2008 |
6.80
|
13,010 | 7.14 | 7.14 | 6.80 | 0 | 0 | 0 | |
04/03/2008 |
7.14
|
12,540 | 7.51 | 7.51 | 7.14 | 3,000 | 0 | 0 | |
03/03/2008 |
7.51
|
19,600 | 7.89 | 7.89 | 7.51 | 1,000 | 0 | 0 | |
29/02/2008 |
7.89
|
71,140 | 8.29 | 8.29 | 7.89 | 0 | 10,810 | 0 | |
28/02/2008 |
8.29
|
50,460 | 8.49 | 8.49 | 8.27 | 0 | 800 | 0 | |
27/02/2008 |
8.49
|
114,120 | 8.91 | 9.09 | 8.47 | 21,010 | 0 | 0 | |
26/02/2008 |
8.91
|
85,480 | 9.36 | 9.36 | 8.91 | 10 | 0 | 0 | |
25/02/2008 |
9.36
|
161,790 | 8.98 | 9.36 | 9.18 | 2,100 | 0 | 0 | |
22/02/2008 |
8.98
|
137,720 | 9.45 | 9.45 | 8.98 | 5,510 | 0 | 0 | |
21/02/2008 |
9.45
|
14,880 | 9.91 | 9.91 | 9.45 | 0 | 0 | 0 | |
20/02/2008 |
9.91
|
110,070 | 10.36 | 10.36 | 9.91 | 100 | 2,000 | 0 | |
19/02/2008 |
10.36
|
47,800 | 10.63 | 10.63 | 10.18 | 500 | 5,000 | 0 | |
18/02/2008 |
10.63
|
152,430 | 10.72 | 10.72 | 10.27 | 1,000 | 650 | 0 | |
15/02/2008 |
10.72
|
73,080 | 11.09 | 11.09 | 10.72 | 0 | 3,300 | 0 | |
14/02/2008 |
11.09
|
65,160 | 10.82 | 11.18 | 10.82 | 2,300 | 0 | 0 | |
13/02/2008 |
10.82
|
64,930 | 11.36 | 11.36 | 10.82 | 0 | 0 | 0 | |
12/02/2008 |
11.36
|
62,490 | 11.91 | 11.91 | 11.36 | 10 | 0 | 0 | |
01/02/2008 |
11.91
|
116,390 | 11.36 | 11.91 | 11.63 | 18,330 | 0 | 0 | |
31/01/2008 |
11.36
|
166,930 | 11.00 | 11.36 | 10.72 | 5,220 | 0 | 0 | |
30/01/2008 |
11.00
|
29,110 | 10.54 | 11.00 | 11.00 | 0 | 0 | 0 | |
29/01/2008 |
10.54
|
105,870 | 10.09 | 10.54 | 10.09 | 510 | 0 | 0 | |
28/01/2008 |
10.09
|
42,640 | 10.00 | 10.18 | 10.00 | 0 | 0 | 0 | |
25/01/2008 |
10.00
|
73,940 | 9.82 | 10.18 | 9.63 | 20 | 0 | 0 | |
24/01/2008 |
9.82
|
107,020 | 10.27 | 10.54 | 9.82 | 0 | 0 | 0 | |
23/01/2008 |
10.27
|
118,580 | 10.72 | 10.72 | 10.27 | 0 | 0 | 0 | |
22/01/2008 |
10.72
|
88,030 | 11.18 | 11.18 | 10.72 | 0 | 0 | 0 | |
21/01/2008 |
11.18
|
35,330 | 11.36 | 11.36 | 11.00 | 0 | 0 | 0 | |
18/01/2008 |
11.36
|
71,560 | 11.09 | 11.36 | 11.00 | 3,000 | 0 | 0 | |
17/01/2008 |
11.09
|
132,670 | 11.09 | 11.63 | 10.82 | 0 | 0 | 0 | |
16/01/2008 |
11.09
|
89,250 | 10.63 | 11.09 | 11.09 | 0 | 0 | 0 | |
15/01/2008 |
10.63
|
87,880 | 11.18 | 11.18 | 10.63 | 0 | 0 | 0 | |
14/01/2008 |
11.18
|
67,140 | 11.72 | 11.72 | 11.18 | 10 | 0 | 0 | |
11/01/2008 |
11.72
|
104,470 | 11.63 | 12.00 | 11.63 | 500 | 1,300 | 0 | |
10/01/2008 |
11.63
|
111,220 | 12.18 | 12.18 | 11.63 | 650 | 1,400 | 0 | |
09/01/2008 |
12.18
|
57,190 | 12.72 | 12.72 | 12.18 | 2,000 | 500 | 0 | |
08/01/2008 |
12.72
|
82,620 | 12.45 | 12.81 | 12.63 | 0 | 0 | 0 | |
07/01/2008 |
12.45
|
60,570 | 13.09 | 13.09 | 12.45 | 2,000 | 0 | 0 | |
04/01/2008 |
13.09
|
49,020 | 13.27 | 13.27 | 13.00 | 0 | 500 | 0 | |
03/01/2008 |
13.27
|
31,570 | 13.54 | 13.54 | 13.27 | 0 | 5,300 | 0 | |
02/01/2008 |
13.54
|
23,130 | 13.63 | 13.72 | 13.54 | 0 | 0 | 0 | |
28/12/2007 |
13.63
|
29,070 | 13.54 | 13.63 | 13.54 | 0 | 0 | 0 | |
27/12/2007 |
13.54
|
58,960 | 13.72 | 13.72 | 13.54 | 600 | 0 | 0 | |
26/12/2007 |
13.72
|
46,590 | 13.63 | 13.81 | 13.54 | 0 | 0 | 0 | |
25/12/2007 |
13.63
|
33,670 | 13.63 | 13.72 | 13.54 | 100 | 0 | 0 | |
24/12/2007 |
13.63
|
115,820 | 14.00 | 14.09 | 13.63 | 200 | 0 | 0 | |
21/12/2007 |
14.00
|
24,400 | 13.91 | 14.18 | 13.91 | 0 | 0 | 0 | |
20/12/2007 |
13.91
|
55,510 | 14.36 | 14.36 | 13.81 | 0 | 0 | 0 | |
19/12/2007 |
14.36
|
61,600 | 13.81 | 14.45 | 14.18 | 1,800 | 0 | 0 | |
18/12/2007 |
13.81
|
64,790 | 13.63 | 13.81 | 13.63 | 0 | 0 | 0 | |
17/12/2007 |
13.63
|
52,560 | 13.63 | 13.72 | 13.63 | 4,300 | 0 | 0 | |
14/12/2007 |
13.63
|
40,820 | 13.54 | 13.81 | 13.63 | 0 | 0 | 0 | |
13/12/2007 |
13.54
|
66,400 | 13.91 | 13.91 | 13.54 | 1,000 | 0 | 0 | |
12/12/2007 |
13.91
|
58,050 | 13.81 | 14.36 | 13.63 | 0 | 0 | 0 | |
11/12/2007 |
13.81
|
46,030 | 14.36 | 14.36 | 13.81 | 0 | 0 | 0 | |
10/12/2007 |
14.36
|
98,500 | 14.90 | 14.90 | 14.36 | 0 | 0 | 0 | |
07/12/2007 |
14.90
|
72,490 | 14.72 | 14.90 | 14.63 | 0 | 0 | 0 | |
06/12/2007 |
14.72
|
119,570 | 15.00 | 15.00 | 14.45 | 0 | 10,000 | 0 | |
05/12/2007 |
15.00
|
134,040 | 15.27 | 15.27 | 15.00 | 18,100 | 0 | 0 | |
04/12/2007 |
15.27
|
260,240 | 15.09 | 15.63 | 14.90 | 21,700 | 20,000 | 0 | |
03/12/2007 |
15.09
|
170,480 | 14.45 | 15.09 | 14.54 | 0 | 0 | 0 | |
30/11/2007 |
14.45
|
78,570 | 13.81 | 14.45 | 13.91 | 0 | 0 | 0 | |
29/11/2007 |
13.81
|
78,940 | 13.63 | 13.81 | 13.63 | 0 | 0 | 0 | |
28/11/2007 |
13.63
|
74,660 | 13.81 | 14.00 | 13.63 | 0 | 760 | 0 | |
27/11/2007 |
13.81
|
224,830 | 13.91 | 14.36 | 13.81 | 1,000 | 0 | 0 | |
26/11/2007 |
13.91
|
112,660 | 13.27 | 13.91 | 13.54 | 0 | 0 | 0 | |
23/11/2007 |
13.27
|
105,620 | 13.54 | 13.63 | 13.27 | 1,100 | 0 | 0 | |
22/11/2007 |
13.54
|
431,610 | 13.72 | 14.27 | 13.18 | 0 | 0 | 0 | |
21/11/2007 |
13.72
|
160,970 | 14.36 | 14.36 | 13.72 | 0 | 0 | 0 | |
20/11/2007 |
14.36
|
142,530 | 15.09 | 15.09 | 14.36 | 0 | 0 | 0 | |
19/11/2007 |
15.09
|
64,510 | 15.63 | 15.63 | 15.09 | 0 | 0 | 0 | |
16/11/2007 |
15.63
|
234,820 | 15.54 | 15.90 | 15.36 | 0 | 0 | 0 |