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 | -23.08% | 20,300 | 0 | 0 |
1
1.30
1
|
2 tháng
(2024-07-22) |
-0.30 | -23.08% | 45,500 | 0 | 0 |
1
1.40
1
|
3 tháng
(2024-06-21) |
-0.30 | -23.08% | 91,200 | 0 | 0 |
1
1.40
1
|
6 tháng
(2024-03-29) |
-0.20 | -16.67% | 483,800 | 0 | 0 |
1
1.60
1
|
12 tháng
(2023-09-29) |
-0.50 | -33.33% | 784,100 | -970 | -0.0 |
1
1.60
1
|
24 tháng
(2022-09-30) |
-0.80 | -44.44% | 1,558,621 | -41,970 | -0.0 |
0.90
1.80
1
|
36 tháng
(2021-10-05) |
-1.60 | -61.54% | 4,919,213 | -52,670 | -0.1 |
0.90
3.60
1
|
60 tháng
(2019-10-16) |
-0.30 | -23.08% | 12,735,201 | -55,445 | -0.1 |
0.70
5.40
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/12/2008 |
7.76
|
42,840 | 7.76 | 7.90 | 7.55 | 0 | 5,000 | 0 | |
24/12/2008 |
7.76
|
40,300 | 7.41 | 7.76 | 7.41 | 700 | 0 | 0 | |
23/12/2008 |
7.41
|
930 | 7.41 | 7.41 | 7.34 | 0 | 0 | 0 | |
22/12/2008 |
7.41
|
5,510 | 7.41 | 7.62 | 7.41 | 0 | 0 | 0 | |
19/12/2008 |
7.41
|
8,300 | 7.41 | 7.41 | 7.20 | 5,000 | 0 | 0 | |
18/12/2008 |
7.41
|
3,280 | 7.41 | 7.41 | 7.20 | 0 | 0 | 0 | |
17/12/2008 |
7.41
|
4,130 | 7.34 | 7.41 | 7.27 | 0 | 0 | 0 | |
16/12/2008 |
7.34
|
910 | 7.69 | 7.69 | 7.34 | 0 | 0 | 0 | |
15/12/2008 |
7.69
|
8,760 | 7.76 | 7.76 | 7.55 | 260 | 0 | 0 | |
12/12/2008 |
7.76
|
9,910 | 7.55 | 7.90 | 7.41 | 0 | 0 | 0 | |
11/12/2008 |
7.55
|
700 | 7.34 | 7.55 | 7.27 | 0 | 0 | 0 | |
10/12/2008 |
7.34
|
3,240 | 7.62 | 7.62 | 7.34 | 0 | 0 | 0 | |
09/12/2008 |
7.62
|
1,600 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
08/12/2008 |
7.62
|
3,740 | 7.98 | 7.98 | 7.62 | 0 | 0 | 0 | |
05/12/2008 |
7.98
|
7,300 | 8.33 | 8.33 | 7.98 | 0 | 2,000 | 0 | |
04/12/2008 |
8.33
|
8,300 | 8.12 | 8.40 | 8.26 | 0 | 0 | 0 | |
03/12/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
03/12/2008 |
8.12
|
6,600 | 8.19 | 8.19 | 7.98 | 0 | 0 | 0 | |
02/12/2008 |
8.19
|
43,630 | 8.44 | 8.44 | 8.12 | 0 | 0 | 0 | |
01/12/2008 |
8.44
|
14,000 | 8.56 | 8.62 | 8.44 | 0 | 0 | 0 | |
28/11/2008 |
8.56
|
26,370 | 8.44 | 8.62 | 8.44 | 0 | 0 | 0 | |
27/11/2008 |
8.44
|
18,710 | 8.19 | 8.50 | 8.19 | 0 | 0 | 0 | |
26/11/2008 |
8.19
|
36,070 | 7.81 | 8.19 | 8.19 | 0 | 0 | 0 | |
25/11/2008 |
7.81
|
9,250 | 7.87 | 7.87 | 7.81 | 0 | 0 | 0 | |
24/11/2008 |
7.87
|
100 | 7.62 | 7.87 | 7.87 | 0 | 0 | 0 | |
21/11/2008 |
7.62
|
15,700 | 7.62 | 7.81 | 7.44 | 0 | 0 | 0 | |
20/11/2008 |
7.62
|
11,710 | 7.87 | 7.87 | 7.62 | 0 | 0 | 0 | |
19/11/2008 |
7.87
|
30,940 | 7.94 | 8.00 | 7.87 | 0 | 0 | 0 | |
18/11/2008 |
7.94
|
6,510 | 8.00 | 8.00 | 7.69 | 0 | 0 | 0 | |
17/11/2008 |
8.00
|
9,680 | 7.94 | 8.00 | 7.81 | 0 | 0 | 0 | |
14/11/2008 |
7.94
|
7,950 | 7.75 | 7.94 | 7.56 | 0 | 0 | 0 | |
13/11/2008 |
7.75
|
12,870 | 7.56 | 7.81 | 7.56 | 0 | 0 | 0 | |
12/11/2008 |
7.56
|
8,700 | 7.87 | 7.87 | 7.50 | 0 | 0 | 0 | |
11/11/2008 |
7.87
|
7,750 | 8.00 | 8.25 | 7.81 | 2,000 | 0 | 0 | |
10/11/2008 |
8.00
|
16,740 | 8.31 | 8.31 | 8.00 | 0 | 0 | 0 | |
07/11/2008 |
8.31
|
12,540 | 8.69 | 8.69 | 8.31 | 0 | 2,540 | 0 | |
06/11/2008 |
8.69
|
40,630 | 9.12 | 9.12 | 8.69 | 0 | 0 | 0 | |
05/11/2008 |
9.12
|
27,540 | 8.75 | 9.19 | 8.75 | 1,200 | 0 | 0 | |
04/11/2008 |
8.75
|
20,100 | 8.44 | 8.81 | 8.19 | 0 | 0 | 0 | |
03/11/2008 |
8.44
|
14,660 | 8.50 | 8.62 | 8.25 | 0 | 0 | 0 | |
31/10/2008 |
8.50
|
28,600 | 8.44 | 8.75 | 8.44 | 0 | 0 | 0 | |
30/10/2008 |
8.44
|
33,860 | 8.56 | 8.56 | 8.19 | 0 | 0 | 0 | |
29/10/2008 |
8.56
|
30,880 | 8.25 | 8.62 | 8.12 | 0 | 0 | 0 | |
28/10/2008 |
8.25
|
18,920 | 8.62 | 8.62 | 8.25 | 0 | 0 | 0 | |
27/10/2008 |
8.62
|
17,760 | 9.06 | 9.06 | 8.62 | 0 | 0 | 0 | |
24/10/2008 |
9.06
|
28,550 | 9.50 | 9.50 | 9.06 | 0 | 0 | 0 | |
23/10/2008 |
9.50
|
16,600 | 10.00 | 10.00 | 9.50 | 0 | 0 | 0 | |
22/10/2008 |
10.00
|
7,560 | 10.37 | 10.37 | 9.94 | 0 | 0 | 0 | |
21/10/2008 |
10.37
|
15,390 | 10.31 | 10.62 | 10.12 | 0 | 0 | 0 | |
20/10/2008 |
10.31
|
15,250 | 10.56 | 10.56 | 10.25 | 0 | 0 | 0 | |
17/10/2008 |
10.56
|
21,990 | 10.62 | 10.62 | 10.56 | 0 | 11,400 | 0 | |
16/10/2008 |
10.62
|
9,950 | 11.12 | 11.12 | 10.62 | 0 | 0 | 0 | |
15/10/2008 |
11.12
|
35,350 | 11.06 | 11.44 | 11.12 | 250 | 0 | 0 | |
14/10/2008 |
11.06
|
1,300 | 10.56 | 11.06 | 11.06 | 250 | 0 | 0 | |
13/10/2008 |
10.56
|
4,660 | 10.69 | 10.69 | 10.19 | 500 | 0 | 0 | |
10/10/2008 |
10.69
|
8,460 | 11.25 | 11.25 | 10.69 | 0 | 0 | 0 | |
09/10/2008 |
11.25
|
3,320 | 11.44 | 11.75 | 11.25 | 0 | 0 | 0 | |
08/10/2008 |
11.44
|
11,510 | 11.56 | 11.56 | 11.00 | 1,460 | 0 | 0 | |
07/10/2008 |
11.56
|
12,830 | 12.12 | 12.12 | 11.56 | 2,000 | 0 | 0 | |
06/10/2008 |
12.12
|
6,410 | 12.50 | 12.50 | 11.87 | 0 | 0 | 0 | |
03/10/2008 |
12.50
|
11,410 | 12.37 | 12.50 | 12.06 | 0 | 0 | 0 | |
02/10/2008 |
12.37
|
16,560 | 11.87 | 12.44 | 11.87 | 0 | 0 | 0 | |
01/10/2008 |
11.87
|
16,280 | 11.87 | 12.44 | 11.75 | 2,000 | 0 | 0 | |
30/09/2008 |
11.87
|
900 | 12.50 | 12.50 | 11.87 | 0 | 0 | 0 | |
29/09/2008 |
12.50
|
20,310 | 12.81 | 12.81 | 12.31 | 0 | 0 | 0 | |
26/09/2008 |
12.81
|
20,930 | 12.81 | 13.44 | 12.81 | 0 | 0 | 0 | |
25/09/2008 |
12.81
|
8,060 | 12.50 | 12.81 | 12.50 | 0 | 0 | 0 | |
24/09/2008 |
12.50
|
13,880 | 13.12 | 13.12 | 12.50 | 0 | 0 | 0 | |
23/09/2008 |
13.12
|
21,340 | 13.31 | 13.31 | 12.69 | 5,040 | 0 | 0 | |
22/09/2008 |
13.31
|
1,100 | 12.69 | 13.31 | 13.31 | 0 | 0 | 0 | |
19/09/2008 |
12.69
|
28,400 | 12.12 | 12.69 | 12.62 | 2,050 | 0 | 0 | |
18/09/2008 |
12.12
|
3,920 | 12.75 | 12.75 | 12.12 | 1,070 | 0 | 0 | |
17/09/2008 |
12.75
|
12,250 | 13.37 | 13.37 | 12.75 | 2,000 | 0 | 0 | |
16/09/2008 |
13.37
|
22,410 | 14.06 | 14.06 | 13.37 | 0 | 100 | 0 | |
15/09/2008 |
14.06
|
39,740 | 13.75 | 14.44 | 13.25 | 540 | 0 | 0 | |
12/09/2008 |
13.75
|
32,630 | 14.44 | 14.44 | 13.75 | 0 | 0 | 0 | |
11/09/2008 |
14.44
|
69,840 | 15.00 | 15.31 | 14.44 | 5,200 | 0 | 0 | |
10/09/2008 |
15.00
|
43,400 | 15.31 | 15.31 | 14.56 | 5,300 | 20,000 | 0 | |
09/09/2008 |
15.31
|
18,660 | 15.00 | 15.62 | 15.00 | 0 | 0 | 0 | |
08/09/2008 |
15.00
|
47,500 | 15.62 | 15.62 | 14.87 | 0 | 0 | 0 | |
05/09/2008 |
15.62
|
27,010 | 15.81 | 15.81 | 15.31 | 0 | 0 | 0 | |
04/09/2008 |
15.81
|
38,830 | 15.87 | 15.94 | 15.62 | 0 | 0 | 0 | |
03/09/2008 |
15.87
|
87,850 | 15.12 | 15.87 | 15.81 | 700 | 0 | 0 | |
29/08/2008 |
15.12
|
39,480 | 15.25 | 15.25 | 14.50 | 0 | 2,300 | 0 | |
28/08/2008 |
15.25
|
36,710 | 15.94 | 15.94 | 15.25 | 11,400 | 0 | 0 | |
27/08/2008 |
15.94
|
142,580 | 16.62 | 17.25 | 15.94 | 0 | 10,100 | 0 | |
26/08/2008 |
16.62
|
118,840 | 15.87 | 16.62 | 16.62 | 0 | 17,500 | 0 | |
25/08/2008 |
15.87
|
205,850 | 15.12 | 15.87 | 15.56 | 20,000 | 15,100 | 0 | |
22/08/2008 |
15.12
|
56,640 | 15.87 | 15.87 | 15.12 | 0 | 0 | 0 | |
21/08/2008 |
15.87
|
124,800 | 15.12 | 15.87 | 15.12 | 0 | 0 | 0 | |
20/08/2008 |
15.12
|
114,320 | 15.87 | 15.87 | 15.12 | 0 | 17,570 | 0 | |
19/08/2008 |
15.87
|
37,230 | 16.69 | 16.69 | 15.87 | 1,100 | 0 | 0 | |
18/08/2008 |
16.69
|
106,870 | 16.25 | 16.87 | 16.19 | 2,900 | 0 | 0 | |
15/08/2008 |
16.25
|
8,670 | 15.81 | 16.25 | 16.25 | 0 | 0 | 0 | |
14/08/2008 |
15.81
|
136,530 | 15.37 | 15.81 | 15.31 | 200 | 0 | 0 | |
13/08/2008 |
15.37
|
84,020 | 15.12 | 15.44 | 14.75 | 1,000 | 0 | 0 | |
12/08/2008 |
15.12
|
96,400 | 14.69 | 15.12 | 14.69 | 320 | 0 | 0 | |
11/08/2008 |
14.69
|
117,480 | 14.31 | 14.69 | 14.62 | 0 | 0 | 0 | |
08/08/2008 |
14.31
|
56,990 | 14.75 | 14.75 | 14.31 | 0 | 500 | 0 | |
07/08/2008 |
14.75
|
57,680 | 15.19 | 15.31 | 14.75 | 100 | 0 | 0 | |
06/08/2008 |
15.19
|
132,430 | 14.75 | 15.19 | 14.50 | 0 | 1,000 | 0 |