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) |
0.10 | 1.52% | 13,200 | 0 | 0 |
5.60
7.20
6.70
|
2 tháng
(2024-07-22) |
1.20 | 21.82% | 24,400 | 0 | 0 |
5.20
7.20
6.70
|
3 tháng
(2024-06-21) |
0.70 | 11.67% | 148,600 | 0 | 0 |
5.20
8.70
6.70
|
6 tháng
(2024-03-25) |
0.60 | 9.84% | 201,800 | 0 | 0 |
4.90
8.70
6.70
|
12 tháng
(2023-09-25) |
-1 | -12.99% | 372,200 | 0 | 0 |
4.90
8.70
6.70
|
24 tháng
(2022-09-30) |
-0.80 | -10.67% | 922,123 | 0 | 0 |
4.90
10.80
6.70
|
36 tháng
(2021-10-05) |
-0.50 | -6.94% | 1,563,849 | -6,725 | -0.1 |
4.90
12.30
6.70
|
60 tháng
(2019-10-16) |
4.20 | 168% | 3,420,895 | -16,980 | -0.1 |
2
12.30
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2008 |
11.87
|
55,300 | 11.15 | 12.13 | 11.20 | 0 | 0 | 0 | |
07/07/2008 |
11.15
|
71,200 | 11.51 | 11.92 | 11.10 | 17,200 | 0 | 0 | |
04/07/2008 |
11.51
|
13,900 | 11.10 | 11.51 | 11.51 | 0 | 1,800 | 0 | |
03/07/2008 |
11.10
|
7,200 | 10.74 | 11.10 | 11.10 | 0 | 0 | 0 | |
02/07/2008 |
10.74
|
65,800 | 10.43 | 10.74 | 10.32 | 0 | 0 | 0 | |
01/07/2008 |
10.43
|
15,100 | 10.17 | 10.43 | 10.17 | 0 | 0 | 0 | |
30/06/2008 |
10.17
|
29,900 | 9.86 | 10.17 | 9.86 | 0 | 0 | 0 | |
27/06/2008 |
9.86
|
28,100 | 10.06 | 10.17 | 9.76 | 0 | 0 | 0 | |
26/06/2008 |
10.06
|
33,400 | 10.32 | 10.74 | 9.91 | 0 | 0 | 0 | |
25/06/2008 |
10.32
|
53,800 | 10.17 | 10.37 | 10.17 | 0 | 0 | 0 | |
24/06/2008 |
10.17
|
19,000 | 9.91 | 10.27 | 9.70 | 0 | 0 | 0 | |
23/06/2008 |
9.91
|
63,300 | 10.22 | 10.58 | 9.86 | 0 | 0 | 0 | |
20/06/2008 |
10.22
|
2,400 | 10.63 | 10.63 | 10.22 | 0 | 0 | 0 | |
19/06/2008 |
10.63
|
2,000 | 10.68 | 10.68 | 10.63 | 0 | 0 | 0 | |
18/06/2008 |
10.68
|
26,900 | 10.99 | 11.30 | 10.68 | 0 | 0 | 0 | |
17/06/2008 |
10.99
|
700 | 10.68 | 10.99 | 10.99 | 0 | 0 | 0 | |
16/06/2008 |
10.68
|
1,600 | 10.37 | 10.68 | 10.68 | 0 | 0 | 0 | |
13/06/2008 |
10.37
|
2,100 | 10.12 | 10.37 | 10.37 | 0 | 0 | 0 | |
12/06/2008 |
10.12
|
28,500 | 10.01 | 10.12 | 9.96 | 0 | 0 | 0 | |
11/06/2008 |
10.01
|
71,300 | 9.81 | 10.06 | 9.55 | 1,500 | 0 | 0 | |
10/06/2008 |
9.81
|
3,100 | 10.06 | 10.06 | 9.81 | 0 | 0 | 0 | |
09/06/2008 |
10.06
|
200 | 10.37 | 10.37 | 10.06 | 0 | 0 | 0 | |
06/06/2008 |
10.37
|
300 | 10.68 | 10.68 | 10.37 | 0 | 0 | 0 | |
05/06/2008 |
10.68
|
9,100 | 10.99 | 10.99 | 10.68 | 0 | 0 | 0 | |
04/06/2008 |
10.99
|
200 | 11.30 | 11.30 | 10.99 | 0 | 0 | 0 | |
03/06/2008 |
11.30
|
200 | 11.61 | 11.61 | 11.30 | 0 | 0 | 0 | |
02/06/2008 |
11.61
|
7,800 | 11.92 | 11.92 | 11.61 | 1,000 | 0 | 0 | |
30/05/2008 |
11.92
|
12,700 | 12.28 | 12.28 | 11.92 | 1,000 | 0 | 0 | |
29/05/2008 |
12.28
|
1,900 | 12.65 | 12.65 | 12.28 | 0 | 0 | 0 | |
28/05/2008 |
12.65
|
400 | 13.01 | 13.01 | 12.65 | 0 | 0 | 0 | |
27/05/2008 |
13.01
|
1,000 | 13.37 | 13.37 | 13.01 | 0 | 0 | 0 | |
26/05/2008 |
13.37
|
200 | 13.78 | 13.78 | 13.37 | 0 | 0 | 0 | |
23/05/2008 |
13.78
|
700 | 14.19 | 14.19 | 13.78 | 0 | 0 | 0 | |
22/05/2008 |
14.19
|
200 | 14.61 | 14.61 | 14.19 | 0 | 0 | 0 | |
21/05/2008 |
14.61
|
500 | 15.02 | 15.02 | 14.61 | 0 | 0 | 0 | |
20/05/2008 |
15.02
|
600 | 15.43 | 15.43 | 15.02 | 0 | 0 | 0 | |
19/05/2008 |
15.43
|
200 | 15.90 | 15.90 | 15.43 | 0 | 0 | 0 | |
16/05/2008 |
15.90
|
8,300 | 16.36 | 16.36 | 15.90 | 0 | 0 | 0 | |
15/05/2008 |
16.36
|
1,200 | 16.83 | 16.83 | 16.36 | 0 | 0 | 0 | |
14/05/2008 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
13/05/2008 |
16.83
|
500 | 17.34 | 17.34 | 16.83 | 0 | 0 | 0 | |
12/05/2008 |
17.34
|
300 | 17.86 | 17.86 | 17.34 | 0 | 0 | 0 | |
09/05/2008 |
17.86
|
3,000 | 18.37 | 18.37 | 17.86 | 0 | 0 | 0 | |
08/05/2008 |
18.37
|
500 | 18.89 | 18.89 | 18.37 | 0 | 0 | 0 | |
07/05/2008 |
18.89
|
2,600 | 19.46 | 19.46 | 18.89 | 0 | 0 | 0 | |
06/05/2008 |
19.46
|
2,400 | 20.03 | 20.03 | 19.46 | 0 | 0 | 0 | |
05/05/2008 |
20.03
|
3,900 | 20.34 | 20.34 | 20.03 | 0 | 0 | 0 | |
29/04/2008 |
20.34
|
15,900 | 20.80 | 21.16 | 20.34 | 0 | 0 | 0 | |
28/04/2008 |
20.80
|
17,800 | 21.42 | 21.83 | 20.75 | 0 | 0 | 0 | |
25/04/2008 |
21.42
|
26,200 | 21.99 | 21.99 | 21.37 | 0 | 0 | 0 | |
24/04/2008 |
21.99
|
39,000 | 22.66 | 22.66 | 21.99 | 0 | 0 | 0 | |
23/04/2008 |
22.66
|
200 | 23.33 | 23.33 | 22.66 | 0 | 0 | 0 | |
22/04/2008 |
23.33
|
1,700 | 23.95 | 23.95 | 23.33 | 0 | 0 | 0 | |
21/04/2008 |
23.95
|
5,000 | 24.31 | 24.31 | 23.95 | 0 | 0 | 0 | |
18/04/2008 |
24.31
|
29,100 | 25.81 | 25.81 | 24.16 | 0 | 0 | 0 | |
17/04/2008 |
25.81
|
63,200 | 25.08 | 25.81 | 24.36 | 0 | 0 | 0 | |
16/04/2008 |
25.08
|
3,300 | 25.86 | 25.86 | 25.08 | 0 | 0 | 0 | |
11/04/2008 |
25.86
|
8,500 | 26.63 | 26.63 | 25.86 | 0 | 0 | 0 | |
10/04/2008 |
26.63
|
1,100 | 27.36 | 27.36 | 26.63 | 0 | 0 | 0 | |
09/04/2008 |
27.36
|
22,200 | 28.65 | 28.65 | 27.36 | 1,000 | 0 | 0 | |
08/04/2008 |
28.65
|
79,700 | 27.97 | 28.80 | 27.15 | 0 | 0 | 0 | |
07/04/2008 |
27.97
|
11,000 | 27.20 | 27.97 | 27.97 | 0 | 0 | 0 | |
04/04/2008 |
27.20
|
300 | 26.68 | 27.20 | 27.20 | 0 | 0 | 0 | |
03/04/2008 |
26.68
|
100 | 26.17 | 26.68 | 26.68 | 0 | 0 | 0 | |
02/04/2008 |
26.17
|
200 | 25.70 | 26.17 | 26.17 | 0 | 0 | 0 | |
01/04/2008 |
25.70
|
100 | 25.24 | 25.70 | 25.70 | 0 | 0 | 0 | |
31/03/2008 |
25.24
|
2,000 | 24.77 | 25.24 | 25.24 | 0 | 0 | 0 | |
28/03/2008 |
24.77
|
4,000 | 24.31 | 24.77 | 24.77 | 0 | 0 | 0 | |
27/03/2008 |
24.31
|
1,300 | 24.26 | 24.31 | 24.31 | 0 | 0 | 0 | |
26/03/2008 |
24.26
|
49,100 | 23.64 | 25.81 | 21.37 | 0 | 0 | 0 | |
25/03/2008 |
23.64
|
17,800 | 26.01 | 26.01 | 23.64 | 0 | 0 | 0 | |
24/03/2008 |
26.01
|
12,400 | 28.75 | 28.85 | 26.01 | 0 | 0 | 0 | |
21/03/2008 |
28.75
|
17,300 | 29.94 | 30.25 | 28.39 | 0 | 0 | 0 | |
20/03/2008 |
29.94
|
34,000 | 30.45 | 32.52 | 29.47 | 0 | 0 | 0 | |
19/03/2008 |
30.45
|
40,600 | 29.42 | 32.41 | 28.13 | 0 | 0 | 0 | |
18/03/2008 |
29.42
|
47,000 | 32.36 | 32.36 | 29.42 | 0 | 0 | 0 | |
17/03/2008 |
32.36
|
38,900 | 36.13 | 36.13 | 32.36 | 0 | 0 | 0 | |
14/03/2008 |
36.13
|
23,000 | 36.90 | 36.90 | 35.10 | 0 | 0 | 0 | |
13/03/2008: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
13/03/2008 |
36.90
|
12,400 | 36.54 | 38.14 | 36.13 | 0 | 0 | 0 | |
12/03/2008 |
36.54
|
44,300 | 34.34 | 37.82 | 32.71 | 0 | 0 | 0 | |
11/03/2008 |
34.34
|
50,000 | 36.80 | 40.63 | 34.24 | 0 | 0 | 0 | |
10/03/2008 |
36.80
|
107,700 | 35.32 | 38.84 | 35.83 | 0 | 0 | 0 | |
07/03/2008 |
35.32
|
1,400 | 32.15 | 35.32 | 35.32 | 0 | 0 | 0 | |
06/03/2008 |
32.15
|
3,900 | 29.64 | 32.15 | 32.15 | 0 | 0 | 0 | |
05/03/2008 |
29.64
|
107,100 | 31.89 | 31.89 | 28.72 | 0 | 0 | 0 | |
04/03/2008 |
31.89
|
22,200 | 34.75 | 34.75 | 31.89 | 0 | 0 | 0 | |
03/03/2008 |
34.75
|
46,500 | 38.33 | 39.40 | 34.55 | 0 | 0 | 0 | |
29/02/2008 |
38.33
|
26,200 | 39.81 | 39.81 | 37.82 | 0 | 0 | 0 | |
28/02/2008 |
39.81
|
28,200 | 39.86 | 40.89 | 38.84 | 0 | 200 | 0 | |
27/02/2008 |
39.86
|
46,900 | 38.59 | 41.91 | 38.08 | 0 | 0 | 0 | |
26/02/2008 |
38.59
|
38,100 | 40.68 | 44.46 | 38.33 | 0 | 0 | 0 | |
25/02/2008 |
40.68
|
26,500 | 39.86 | 40.68 | 40.58 | 0 | 0 | 0 | |
22/02/2008 |
39.86
|
64,100 | 38.33 | 41.40 | 34.86 | 0 | 0 | 0 | |
21/02/2008 |
38.33
|
53,000 | 41.40 | 41.40 | 38.33 | 1,000 | 0 | 0 | |
20/02/2008 |
41.40
|
32,100 | 44.77 | 44.77 | 40.99 | 0 | 0 | 0 | |
19/02/2008 |
44.77
|
35,000 | 44.98 | 45.90 | 43.44 | 0 | 0 | 0 | |
18/02/2008 |
44.98
|
43,500 | 47.79 | 47.79 | 43.49 | 0 | 700 | 0 | |
15/02/2008 |
47.79
|
21,600 | 49.32 | 49.32 | 47.33 | 0 | 0 | 0 | |
14/02/2008 |
49.32
|
67,300 | 50.04 | 51.62 | 48.55 | 0 | 0 | 0 | |
13/02/2008 |
50.04
|
46,300 | 53.66 | 54.18 | 48.04 | 0 | 0 | 0 |