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) |
0.45 | 0.91% | 32,300 | -152,304 | 0.0 |
48.55
51.90
49.95
|
2 tháng
(2024-07-22) |
0.45 | 0.91% | 73,500 | -157,304 | -0.2 |
48.50
51.90
49.95
|
3 tháng
(2024-06-24) |
-0.05 | -0.09% | 156,400 | -166,291 | -0.6 |
48.50
51.90
49.95
|
6 tháng
(2024-03-25) |
-4.50 | -8.26% | 792,000 | -339,671 | -10.0 |
48.50
57.42
49.95
|
12 tháng
(2023-09-26) |
6.24 | 14.27% | 2,051,400 | -591,364 | -20.7 |
39.35
57.42
49.95
|
24 tháng
(2022-10-03) |
6.91 | 16.05% | 5,523,800 | -1,426,527 | -68.3 |
34.65
57.42
49.95
|
36 tháng
(2021-10-06) |
4.26 | 9.32% | 17,513,900 | -992,027 | -37.5 |
34.65
81.12
49.95
|
60 tháng
(2019-10-17) |
37.71 | 307.97% | 36,828,860 | -17,741,733 | -597.4 |
10.89
81.12
49.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2008 |
6.06
|
1,000 | 5.96 | 6.06 | 5.96 | 0 | 0 | 0 | |
16/04/2008 |
5.96
|
270 | 5.90 | 5.96 | 5.80 | 0 | 0 | 0 | |
11/04/2008 |
5.90
|
5,910 | 5.80 | 5.90 | 5.85 | 0 | 0 | 0 | |
10/04/2008 |
5.80
|
1,940 | 5.69 | 5.80 | 5.80 | 0 | 0 | 0 | |
09/04/2008 |
5.69
|
900 | 5.58 | 5.69 | 5.69 | 200 | 0 | 0 | |
08/04/2008 |
5.58
|
660 | 5.48 | 5.58 | 5.58 | 0 | 0 | 0 | |
07/04/2008 |
5.48
|
30 | 5.37 | 5.48 | 5.42 | 0 | 0 | 0 | |
04/04/2008 |
5.37
|
1,020 | 5.32 | 5.37 | 5.37 | 0 | 0 | 0 | |
03/04/2008 |
5.32
|
10 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
02/04/2008 |
5.32
|
10 | 5.30 | 5.32 | 5.32 | 0 | 0 | 0 | |
01/04/2008 |
5.30
|
20 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
31/03/2008 |
5.30
|
20 | 5.25 | 5.30 | 5.30 | 0 | 0 | 0 | |
28/03/2008 |
5.25
|
1,470 | 5.21 | 5.25 | 5.25 | 0 | 0 | 0 | |
27/03/2008 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
26/03/2008 |
5.21
|
3,260 | 5.21 | 5.42 | 5.05 | 0 | 0 | 0 | |
25/03/2008 |
5.21
|
5,780 | 5.48 | 5.48 | 5.21 | 0 | 200 | 0 | |
24/03/2008 |
5.48
|
3,860 | 5.32 | 5.53 | 5.10 | 200 | 0 | 0 | |
21/03/2008 |
5.32
|
1,900 | 5.53 | 5.74 | 5.32 | 0 | 0 | 0 | |
20/03/2008 |
5.53
|
8,960 | 5.80 | 6.06 | 5.53 | 150 | 0 | 0 | |
19/03/2008 |
5.80
|
14,760 | 6.06 | 6.33 | 5.80 | 0 | 0 | 0 | |
18/03/2008 |
6.06
|
18,170 | 6.33 | 6.33 | 6.06 | 960 | 200 | 0 | |
17/03/2008 |
6.33
|
16,110 | 6.54 | 6.54 | 6.33 | 0 | 0 | 0 | |
14/03/2008 |
6.54
|
21,450 | 6.86 | 6.86 | 6.54 | 0 | 150 | 0 | |
13/03/2008 |
6.86
|
3,010 | 6.81 | 7.07 | 6.81 | 0 | 0 | 0 | |
12/03/2008 |
6.81
|
6,250 | 7.13 | 7.13 | 6.81 | 0 | 960 | 0 | |
11/03/2008 |
7.13
|
17,150 | 7.44 | 7.44 | 7.07 | 0 | 0 | 0 | |
10/03/2008 |
7.44
|
11,890 | 7.13 | 7.44 | 6.91 | 0 | 0 | 0 | |
07/03/2008 |
7.13
|
3,030 | 6.81 | 7.13 | 7.13 | 0 | 0 | 0 | |
06/03/2008 |
6.81
|
20 | 6.49 | 6.81 | 6.81 | 0 | 0 | 0 | |
05/03/2008 |
6.49
|
450 | 6.75 | 6.75 | 6.49 | 0 | 0 | 0 | |
04/03/2008 |
6.75
|
1,830 | 6.91 | 6.91 | 6.59 | 0 | 0 | 0 | |
03/03/2008 |
6.91
|
3,600 | 7.23 | 7.23 | 6.91 | 0 | 0 | 0 | |
29/02/2008 |
7.23
|
60 | 7.39 | 7.39 | 7.23 | 0 | 0 | 0 | |
28/02/2008 |
7.39
|
1,090 | 7.07 | 7.39 | 7.07 | 0 | 0 | 0 | |
27/02/2008 |
7.07
|
2,600 | 7.39 | 7.39 | 7.07 | 0 | 0 | 0 | |
26/02/2008 |
7.39
|
2,210 | 7.76 | 7.76 | 7.39 | 0 | 0 | 0 | |
25/02/2008 |
7.76
|
2,890 | 7.71 | 8.08 | 7.76 | 0 | 0 | 0 | |
22/02/2008 |
7.71
|
210 | 8.08 | 8.08 | 7.71 | 0 | 0 | 0 | |
21/02/2008 |
8.08
|
540 | 8.51 | 8.51 | 8.08 | 0 | 0 | 0 | |
20/02/2008 |
8.51
|
2,550 | 8.61 | 8.61 | 8.19 | 0 | 0 | 0 | |
19/02/2008 |
8.61
|
14,350 | 8.51 | 8.61 | 8.51 | 0 | 0 | 0 | |
18/02/2008 |
8.51
|
28,570 | 8.40 | 8.77 | 8.51 | 0 | 0 | 0 | |
15/02/2008 |
8.40
|
8,670 | 8.51 | 8.51 | 8.40 | 0 | 0 | 0 | |
14/02/2008 |
8.51
|
3,640 | 8.40 | 8.56 | 8.51 | 0 | 0 | 0 | |
13/02/2008 |
8.40
|
2,170 | 8.19 | 8.40 | 8.08 | 0 | 0 | 0 | |
12/02/2008 |
8.19
|
3,710 | 8.19 | 8.29 | 8.19 | 0 | 0 | 0 | |
01/02/2008 |
8.19
|
13,720 | 8.08 | 8.19 | 7.87 | 0 | 0 | 0 | |
31/01/2008 |
8.08
|
12,750 | 8.03 | 8.19 | 7.98 | 30 | 0 | 0 | |
30/01/2008 |
8.03
|
780 | 7.66 | 8.03 | 8.03 | 770 | 0 | 0 | |
29/01/2008 |
7.66
|
2,180 | 7.34 | 7.66 | 7.44 | 0 | 0 | 0 | |
28/01/2008 |
7.34
|
4,070 | 7.02 | 7.34 | 7.23 | 300 | 0 | 0 | |
25/01/2008 |
7.02
|
1,170 | 7.02 | 7.23 | 7.02 | 0 | 0 | 0 | |
24/01/2008 |
7.02
|
1,000 | 7.02 | 7.07 | 7.02 | 0 | 0 | 0 | |
23/01/2008 |
7.02
|
600 | 7.23 | 7.23 | 7.02 | 0 | 0 | 0 | |
22/01/2008 |
7.23
|
1,650 | 6.91 | 7.23 | 7.13 | 200 | 300 | 0 | |
21/01/2008 |
6.91
|
750 | 7.02 | 7.02 | 6.81 | 0 | 0 | 0 | |
18/01/2008 |
7.02
|
300 | 7.18 | 7.18 | 7.02 | 0 | 0 | 0 | |
17/01/2008 |
7.18
|
910 | 7.39 | 7.71 | 7.18 | 0 | 0 | 0 | |
16/01/2008 |
7.39
|
4,780 | 7.07 | 7.39 | 7.02 | 0 | 200 | 0 | |
15/01/2008 |
7.07
|
4,420 | 7.44 | 7.44 | 7.07 | 0 | 0 | 0 | |
14/01/2008 |
7.44
|
1,310 | 7.44 | 7.82 | 7.44 | 0 | 0 | 0 | |
11/01/2008 |
7.44
|
1,300 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
10/01/2008 |
7.44
|
3,900 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
09/01/2008 |
7.44
|
8,800 | 7.76 | 7.76 | 7.44 | 0 | 0 | 0 | |
08/01/2008 |
7.76
|
7,660 | 7.87 | 7.98 | 7.76 | 600 | 0 | 0 | |
07/01/2008 |
7.87
|
2,810 | 8.08 | 8.08 | 7.87 | 0 | 0 | 0 | |
04/01/2008 |
8.08
|
4,700 | 8.14 | 8.19 | 8.08 | 0 | 0 | 0 | |
03/01/2008: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
03/01/2008 |
8.14
|
2,700 | 8.38 | 8.45 | 8.14 | 0 | 0 | 0 | |
02/01/2008 |
8.38
|
9,290 | 8.64 | 8.64 | 8.38 | 0 | 600 | 0 | |
28/12/2007 |
8.64
|
18,480 | 8.43 | 8.80 | 8.43 | 3,600 | 0 | 0 | |
27/12/2007 |
8.43
|
9,930 | 8.06 | 8.43 | 8.27 | 0 | 0 | 0 | |
26/12/2007 |
8.06
|
12,370 | 8.22 | 8.22 | 8.06 | 0 | 0 | 0 | |
25/12/2007 |
8.22
|
11,250 | 8.01 | 8.22 | 8.06 | 0 | 0 | 0 | |
24/12/2007 |
8.01
|
13,830 | 7.91 | 8.06 | 7.59 | 0 | 3,600 | 0 | |
21/12/2007 |
7.91
|
22,970 | 7.91 | 8.27 | 7.91 | 0 | 0 | 0 | |
20/12/2007 |
7.91
|
7,120 | 7.91 | 7.91 | 7.80 | 0 | 0 | 0 | |
19/12/2007 |
7.91
|
3,320 | 7.80 | 7.91 | 7.59 | 0 | 0 | 0 | |
18/12/2007 |
7.80
|
4,000 | 7.59 | 7.80 | 7.59 | 0 | 0 | 0 | |
17/12/2007 |
7.59
|
7,000 | 7.80 | 7.91 | 7.59 | 100 | 0 | 0 | |
14/12/2007 |
7.80
|
11,080 | 7.59 | 7.80 | 7.75 | 0 | 0 | 0 | |
13/12/2007 |
7.59
|
4,230 | 7.75 | 7.75 | 7.59 | 0 | 0 | 0 | |
12/12/2007 |
7.75
|
2,800 | 7.59 | 7.75 | 7.69 | 0 | 0 | 0 | |
11/12/2007 |
7.59
|
4,650 | 7.48 | 7.69 | 7.59 | 180 | 100 | 0 | |
10/12/2007 |
7.48
|
440 | 7.38 | 7.69 | 7.48 | 0 | 0 | 0 | |
07/12/2007 |
7.38
|
2,380 | 7.38 | 7.75 | 7.38 | 10 | 0 | 0 | |
06/12/2007 |
7.38
|
5,580 | 7.69 | 7.80 | 7.38 | 180 | 0 | 0 | |
05/12/2007 |
7.69
|
1,080 | 7.59 | 7.69 | 7.59 | 0 | 180 | 0 | |
04/12/2007 |
7.59
|
5,660 | 7.59 | 7.80 | 7.59 | 0 | 0 | 0 | |
03/12/2007 |
7.59
|
1,210 | 7.59 | 7.80 | 7.59 | 0 | 10 | 0 | |
30/11/2007 |
7.59
|
1,810 | 7.59 | 7.69 | 7.59 | 0 | 180 | 0 | |
29/11/2007 |
7.59
|
4,740 | 7.64 | 7.85 | 7.59 | 840 | 0 | 0 | |
28/11/2007 |
7.64
|
2,320 | 7.59 | 7.80 | 7.64 | 0 | 0 | 0 | |
27/11/2007 |
7.59
|
7,650 | 7.75 | 7.75 | 7.59 | 0 | 0 | 0 | |
26/11/2007 |
7.75
|
7,230 | 7.59 | 7.75 | 7.59 | 360 | 0 | 0 | |
23/11/2007 |
7.59
|
970 | 7.38 | 7.59 | 7.27 | 0 | 840 | 0 | |
22/11/2007 |
7.38
|
1,310 | 7.38 | 7.69 | 7.38 | 1,000 | 0 | 0 | |
21/11/2007 |
7.38
|
400 | 7.48 | 7.48 | 7.38 | 0 | 0 | 0 | |
20/11/2007 |
7.48
|
9,960 | 7.48 | 7.48 | 7.48 | 120 | 360 | 0 | |
19/11/2007 |
7.48
|
2,220 | 7.17 | 7.48 | 7.48 | 0 | 0 | 0 | |
16/11/2007 |
7.17
|
1,000 | 7.48 | 7.48 | 7.17 | 0 | 1,000 | 0 |