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) |
0.30 | 4.92% | 72,000 | 0 | 0 |
5.50
6.50
6.40
|
2 tháng
(2024-07-22) |
-0.60 | -8.57% | 180,800 | 13,000 | 0.1 |
5.50
7.40
6.40
|
3 tháng
(2024-06-21) |
-1.20 | -15.79% | 535,700 | 12,800 | 0.1 |
5.50
7.90
6.40
|
6 tháng
(2024-03-25) |
-0.10 | -1.54% | 1,287,321 | 13,000 | 0.1 |
5.50
8
6.40
|
12 tháng
(2023-09-25) |
1.40 | 28% | 2,014,585 | 12,900 | 0.1 |
4.30
8
6.40
|
24 tháng
(2022-09-30) |
2.70 | 72.97% | 3,499,061 | -7,600 | 0.0 |
3
8
6.40
|
36 tháng
(2021-10-05) |
1.50 | 30.61% | 26,434,299 | -42,800 | -0.2 |
3
14.30
6.40
|
60 tháng
(2019-10-16) |
4.40 | 220% | 37,521,182 | -42,300 | -0.2 |
1.30
14.30
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/09/2008 |
13.30
|
4,400 | 13.51 | 13.51 | 13.20 | 0 | 0 | 0 | |
25/09/2008 |
12.79
|
3,700 | 12.63 | 12.79 | 12.38 | 0 | 0 | 0 | |
24/09/2008 |
12.27
|
4,100 | 13.05 | 13.05 | 11.50 | 0 | 0 | 0 | |
23/09/2008 |
12.12
|
12,300 | 12.38 | 12.53 | 11.76 | 0 | 0 | 0 | |
22/09/2008 |
11.76
|
100 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
19/09/2008 |
11.65
|
2,100 | 10.21 | 11.65 | 10.21 | 0 | 0 | 0 | |
18/09/2008 |
10.93
|
3,000 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
17/09/2008 |
11.71
|
5,700 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
16/09/2008 |
12.27
|
10,400 | 13.67 | 13.67 | 12.27 | 0 | 0 | 0 | |
15/09/2008 |
12.89
|
20,300 | 12.63 | 14.44 | 12.63 | 0 | 0 | 0 | |
12/09/2008 |
13.56
|
3,000 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
11/09/2008 |
14.54
|
3,900 | 14.54 | 14.54 | 14.54 | 0 | 200 | 0 | |
10/09/2008 |
15.42
|
8,900 | 15.73 | 15.73 | 15.42 | 0 | 0 | 0 | |
09/09/2008 |
16.04
|
10,600 | 16.04 | 17.53 | 16.04 | 0 | 0 | 0 | |
08/09/2008 |
17.17
|
4,500 | 19.34 | 19.34 | 17.17 | 100 | 0 | 0 | |
05/09/2008 |
18.56
|
32,100 | 18.56 | 18.56 | 17.38 | 1,900 | 0 | 0 | |
04/09/2008 |
17.43
|
31,800 | 17.38 | 17.43 | 17.28 | 0 | 0 | 0 | |
03/09/2008 |
16.30
|
1,000 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
29/08/2008 |
16.86
|
30,000 | 14.70 | 16.86 | 14.70 | 0 | 700 | 0 | |
28/08/2008 |
14.96
|
34,700 | 16.91 | 16.91 | 14.75 | 1,000 | 1,400 | 0 | |
27/08/2008 |
15.83
|
4,800 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
26/08/2008 |
14.80
|
6,800 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
25/08/2008 |
13.87
|
5,200 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
22/08/2008 |
13.00
|
29,600 | 13.00 | 13.00 | 12.89 | 0 | 0 | 0 | |
21/08/2008 |
12.22
|
11,300 | 12.17 | 12.22 | 11.86 | 0 | 0 | 0 | |
20/08/2008 |
11.45
|
11,100 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
19/08/2008 |
12.12
|
16,500 | 13.51 | 13.51 | 11.86 | 2,100 | 5,000 | 0 | |
18/08/2008 |
12.89
|
19,200 | 13.30 | 13.30 | 11.86 | 0 | 0 | 0 | |
15/08/2008 |
12.63
|
13,100 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
14/08/2008 |
12.38
|
21,600 | 11.45 | 12.38 | 11.45 | 0 | 0 | 0 | |
13/08/2008 |
11.35
|
3,900 | 12.07 | 12.07 | 11.35 | 0 | 0 | 0 | |
12/08/2008 |
11.65
|
14,600 | 11.60 | 11.65 | 11.60 | 0 | 0 | 0 | |
11/08/2008 |
11.24
|
20,600 | 11.24 | 11.24 | 11.09 | 0 | 0 | 0 | |
08/08/2008 |
10.83
|
100 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
07/08/2008 |
10.21
|
8,400 | 10.93 | 10.98 | 10.16 | 0 | 0 | 0 | |
06/08/2008 |
10.57
|
2,800 | 9.95 | 10.78 | 9.95 | 0 | 0 | 0 | |
05/08/2008 |
10.06
|
24,500 | 10.52 | 10.52 | 9.80 | 0 | 0 | 0 | |
04/08/2008 |
10.16
|
3,000 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
01/08/2008 |
10.42
|
12,700 | 9.69 | 10.42 | 9.69 | 0 | 0 | 0 | |
31/07/2008 |
10.06
|
1,500 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
30/07/2008 |
10.47
|
2,400 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
29/07/2008 |
10.57
|
8,500 | 10.93 | 10.98 | 10.16 | 0 | 0 | 0 | |
28/07/2008 |
10.57
|
12,700 | 10.57 | 10.98 | 10.57 | 0 | 0 | 0 | |
25/07/2008 |
10.98
|
100 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
24/07/2008 |
11.40
|
6,800 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
23/07/2008 |
11.86
|
100 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
22/07/2008 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
21/07/2008 |
12.32
|
100 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
18/07/2008 |
12.53
|
8,900 | 13.51 | 13.51 | 12.53 | 0 | 0 | 0 | |
17/07/2008 |
13.20
|
2,400 | 13.20 | 13.20 | 12.74 | 0 | 0 | 0 | |
16/07/2008 |
12.79
|
40,900 | 12.79 | 12.79 | 11.86 | 0 | 0 | 0 | |
15/07/2008 |
12.32
|
3,200 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
14/07/2008 |
11.91
|
11,300 | 11.09 | 11.91 | 11.09 | 0 | 0 | 0 | |
11/07/2008 |
11.50
|
4,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
10/07/2008 |
11.09
|
4,400 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
09/07/2008 |
10.73
|
29,800 | 10.73 | 10.73 | 10.31 | 0 | 0 | 0 | |
08/07/2008 |
10.21
|
12,800 | 10.21 | 10.62 | 10.21 | 0 | 0 | 0 | |
07/07/2008 |
10.11
|
8,800 | 10.93 | 10.93 | 10.11 | 0 | 0 | 0 | |
04/07/2008 |
10.52
|
4,600 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
03/07/2008 |
10.16
|
3,900 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
02/07/2008 |
9.80
|
15,900 | 9.80 | 9.80 | 9.49 | 0 | 0 | 0 | |
01/07/2008 |
9.49
|
23,800 | 8.77 | 9.49 | 8.77 | 200 | 0 | 0 | |
30/06/2008 |
9.44
|
5,700 | 9.13 | 9.44 | 9.13 | 0 | 200 | 0 | |
27/06/2008 |
9.49
|
800 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
26/06/2008 |
9.80
|
1,200 | 9.95 | 9.95 | 9.80 | 0 | 0 | 0 | |
25/06/2008 |
10.16
|
13,000 | 10.16 | 10.16 | 10.16 | 100 | 0 | 0 | |
24/06/2008 |
10.57
|
3,400 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
23/06/2008 |
10.98
|
100 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
20/06/2008 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
19/06/2008 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
18/06/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
18/06/2008 |
11.04
|
5,100 | 11.65 | 11.65 | 11.04 | 900 | 0 | 0 | |
17/06/2008 |
11.35
|
2,300 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
16/06/2008 |
11.04
|
6,600 | 11.04 | 11.04 | 11.04 | 1,000 | 0 | 0 | |
13/06/2008 |
10.54
|
9,200 | 10.24 | 10.84 | 10.24 | 0 | 0 | 0 | |
12/06/2008 |
10.69
|
11,800 | 10.79 | 10.79 | 10.19 | 0 | 0 | 0 | |
11/06/2008 |
10.49
|
24,400 | 10.49 | 11.04 | 10.49 | 0 | 800 | 0 | |
10/06/2008 |
10.79
|
1,000 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
09/06/2008 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
06/06/2008 |
11.09
|
100 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
05/06/2008 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
04/06/2008 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
03/06/2008 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
02/06/2008 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
30/05/2008 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
29/05/2008 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
28/05/2008 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
27/05/2008 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
26/05/2008 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
23/05/2008 |
11.70
|
500 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
22/05/2008 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
21/05/2008 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
20/05/2008 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
19/05/2008 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
16/05/2008 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
15/05/2008 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
14/05/2008 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
13/05/2008 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
12/05/2008 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
09/05/2008 |
12.05
|
800 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
08/05/2008 |
12.40
|
200 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |