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) |
-0.30 | -13.04% | 1,000 | 0 | 0 |
2
2.30
2
|
2 tháng
(2024-07-22) |
0.40 | 25% | 3,100 | 0 | 0 |
1.60
2.30
2
|
3 tháng
(2024-06-24) |
0.20 | 11.11% | 8,800 | 0 | 0 |
1.60
2.30
2
|
6 tháng
(2024-03-25) |
-0.70 | -25.93% | 43,377 | -200 | -0.0 |
1.60
3.10
2
|
12 tháng
(2023-09-26) |
-1.10 | -35.48% | 164,622 | -200 | -0.0 |
1.60
4.20
2
|
24 tháng
(2022-10-03) |
-1.30 | -39.39% | 471,175 | -200 | -0.0 |
1.60
5.10
2
|
36 tháng
(2021-10-06) |
-3.40 | -62.96% | 1,212,931 | -1,400 | -0.0 |
1.60
10.10
2
|
60 tháng
(2019-10-17) |
-0.10 | -4.76% | 1,865,713 | -10,900 | -0.0 |
1.60
10.10
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
16.39
|
19,500 | 16.39 | 16.39 | 15.45 | 0 | 0 | 0 | |
17/04/2008 |
16.00
|
15,000 | 15.76 | 16.00 | 15.52 | 0 | 0 | 0 | |
16/04/2008 |
15.45
|
15,000 | 15.52 | 15.92 | 15.45 | 0 | 0 | 0 | |
11/04/2008 |
15.92
|
7,700 | 16.86 | 16.86 | 15.92 | 100 | 0 | 0 | |
10/04/2008 |
16.39
|
900 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
09/04/2008 |
16.86
|
5,100 | 17.81 | 17.81 | 16.86 | 1,100 | 0 | 0 | |
08/04/2008 |
17.34
|
32,100 | 17.49 | 17.49 | 16.55 | 200 | 0 | 0 | |
07/04/2008 |
17.02
|
2,100 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
04/04/2008 |
16.55
|
300 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
03/04/2008 |
16.23
|
100 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
02/04/2008 |
15.92
|
2,300 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 | |
01/04/2008 |
15.68
|
400 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
31/03/2008 |
15.45
|
100 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
28/03/2008 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
27/03/2008 |
15.21
|
1,000 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
26/03/2008 |
15.29
|
21,200 | 13.40 | 15.45 | 13.40 | 0 | 0 | 0 | |
25/03/2008 |
14.11
|
6,700 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 | |
24/03/2008 |
15.29
|
11,500 | 16.79 | 16.79 | 15.29 | 0 | 0 | 0 | |
21/03/2008 |
16.79
|
14,700 | 18.13 | 18.13 | 16.71 | 0 | 0 | 0 | |
20/03/2008 |
18.13
|
900 | 18.68 | 18.68 | 18.13 | 0 | 0 | 0 | |
19/03/2008 |
18.83
|
9,500 | 17.34 | 20.49 | 17.26 | 0 | 0 | 0 | |
18/03/2008 |
18.76
|
12,500 | 20.80 | 20.80 | 18.76 | 0 | 0 | 0 | |
17/03/2008 |
20.57
|
3,600 | 20.88 | 21.28 | 20.57 | 0 | 0 | 0 | |
14/03/2008 |
22.93
|
3,400 | 22.46 | 23.64 | 22.46 | 0 | 0 | 0 | |
13/03/2008 |
23.64
|
3,100 | 24.43 | 25.22 | 23.01 | 0 | 0 | 0 | |
12/03/2008 |
22.85
|
14,900 | 23.25 | 24.51 | 22.07 | 0 | 0 | 0 | |
11/03/2008 |
22.07
|
7,200 | 22.85 | 22.85 | 22.07 | 1,500 | 0 | 0 | |
10/03/2008 |
23.64
|
37,500 | 24.43 | 24.43 | 22.46 | 0 | 0 | 0 | |
07/03/2008 |
22.22
|
600 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
06/03/2008 |
20.25
|
400 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
05/03/2008 |
18.36
|
11,700 | 18.36 | 20.33 | 18.36 | 0 | 0 | 0 | |
04/03/2008 |
20.17
|
6,900 | 22.07 | 22.07 | 20.17 | 0 | 0 | 0 | |
03/03/2008 |
22.07
|
7,000 | 23.72 | 23.72 | 22.07 | 0 | 0 | 0 | |
29/02/2008 |
24.43
|
7,200 | 25.22 | 25.22 | 24.11 | 0 | 0 | 0 | |
28/02/2008 |
24.82
|
6,500 | 24.43 | 25.30 | 24.43 | 0 | 0 | 0 | |
27/02/2008 |
24.04
|
11,200 | 24.43 | 26.72 | 23.64 | 0 | 0 | 0 | |
26/02/2008: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
26/02/2008 |
23.64
|
12,700 | 26.79 | 27.58 | 22.85 | 0 | 0 | 0 | |
25/02/2008 |
25.38
|
2,200 | 25.15 | 25.38 | 25.15 | 0 | 0 | 0 | |
22/02/2008 |
23.65
|
6,600 | 23.12 | 23.65 | 23.12 | 0 | 0 | 0 | |
21/02/2008 |
25.60
|
11,000 | 26.35 | 26.35 | 25.60 | 0 | 0 | 0 | |
20/02/2008 |
27.78
|
3,500 | 29.28 | 29.28 | 27.78 | 0 | 0 | 0 | |
19/02/2008 |
29.20
|
3,500 | 28.53 | 30.78 | 27.85 | 0 | 0 | 0 | |
18/02/2008 |
29.28
|
12,500 | 28.53 | 29.28 | 27.40 | 0 | 0 | 0 | |
15/02/2008 |
30.63
|
2,900 | 30.11 | 30.78 | 30.11 | 0 | 0 | 0 | |
14/02/2008 |
31.16
|
5,600 | 31.53 | 32.13 | 30.03 | 0 | 0 | 0 | |
13/02/2008 |
29.35
|
900 | 33.78 | 33.78 | 29.35 | 0 | 0 | 0 | |
12/02/2008 |
33.03
|
300 | 30.78 | 33.03 | 30.78 | 0 | 0 | 0 | |
01/02/2008 |
33.78
|
8,800 | 33.78 | 34.16 | 33.03 | 0 | 0 | 0 | |
31/01/2008 |
31.91
|
7,700 | 33.78 | 33.78 | 30.78 | 0 | 0 | 0 | |
30/01/2008 |
32.81
|
25,400 | 32.66 | 32.81 | 32.28 | 0 | 0 | 0 | |
29/01/2008 |
30.03
|
8,500 | 28.53 | 30.78 | 28.53 | 0 | 0 | 0 | |
28/01/2008 |
29.58
|
3,200 | 30.03 | 30.03 | 28.53 | 0 | 0 | 0 | |
25/01/2008 |
29.28
|
8,000 | 29.28 | 29.81 | 29.28 | 0 | 0 | 0 | |
24/01/2008 |
29.28
|
4,700 | 30.11 | 30.78 | 29.28 | 0 | 0 | 0 | |
23/01/2008 |
29.65
|
6,100 | 30.41 | 30.86 | 29.28 | 1,000 | 0 | 0 | |
22/01/2008 |
30.03
|
3,100 | 30.41 | 30.48 | 30.03 | 0 | 0 | 0 | |
21/01/2008 |
30.71
|
6,700 | 31.46 | 31.53 | 30.71 | 0 | 0 | 0 | |
18/01/2008 |
31.53
|
14,900 | 30.03 | 32.28 | 30.03 | 0 | 0 | 0 | |
17/01/2008 |
30.78
|
12,600 | 30.03 | 31.98 | 29.13 | 0 | 0 | 0 | |
16/01/2008 |
29.28
|
8,300 | 26.65 | 29.28 | 26.65 | 0 | 0 | 0 | |
15/01/2008 |
26.58
|
23,300 | 28.15 | 28.53 | 26.50 | 0 | 0 | 0 | |
14/01/2008 |
29.96
|
10,800 | 30.78 | 30.86 | 29.05 | 0 | 0 | 0 | |
11/01/2008 |
32.28
|
3,700 | 32.66 | 32.66 | 31.76 | 0 | 0 | 0 | |
10/01/2008 |
32.66
|
8,100 | 32.66 | 33.78 | 31.53 | 0 | 0 | 0 | |
09/01/2008 |
33.86
|
4,100 | 35.51 | 35.66 | 33.78 | 0 | 0 | 0 | |
08/01/2008 |
34.53
|
7,800 | 36.04 | 36.79 | 33.03 | 0 | 0 | 0 | |
07/01/2008 |
34.16
|
2,700 | 33.78 | 34.53 | 33.78 | 0 | 0 | 0 | |
04/01/2008 |
36.79
|
2,900 | 36.41 | 37.84 | 36.41 | 0 | 0 | 0 | |
03/01/2008 |
36.86
|
1,000 | 37.54 | 37.54 | 36.86 | 0 | 0 | 0 | |
02/01/2008 |
37.54
|
2,900 | 38.29 | 38.29 | 37.54 | 0 | 0 | 0 | |
28/12/2007 |
38.66
|
8,200 | 38.29 | 38.89 | 37.91 | 0 | 0 | 0 | |
27/12/2007 |
38.29
|
3,100 | 38.66 | 38.66 | 37.54 | 500 | 0 | 0 | |
26/12/2007 |
37.91
|
6,100 | 37.54 | 38.81 | 37.54 | 0 | 0 | 0 | |
25/12/2007 |
37.91
|
5,000 | 37.61 | 37.91 | 37.54 | 0 | 0 | 0 | |
24/12/2007 |
37.99
|
8,300 | 38.29 | 39.04 | 37.69 | 0 | 0 | 0 | |
21/12/2007 |
37.91
|
15,000 | 39.79 | 39.79 | 36.79 | 0 | 0 | 0 | |
20/12/2007 |
38.59
|
6,200 | 39.04 | 39.04 | 36.79 | 0 | 0 | 0 | |
19/12/2007 |
39.04
|
17,800 | 39.11 | 40.17 | 37.91 | 0 | 0 | 0 | |
18/12/2007 |
37.54
|
15,500 | 37.54 | 38.29 | 37.24 | 0 | 4,400 | 0 | |
17/12/2007 |
37.54
|
10,300 | 37.91 | 38.29 | 37.16 | 0 | 2,400 | 0 | |
14/12/2007 |
39.04
|
5,600 | 37.54 | 39.04 | 37.54 | 0 | 0 | 0 | |
13/12/2007 |
38.36
|
12,300 | 39.04 | 39.11 | 38.29 | 0 | 1,900 | 0 | |
12/12/2007 |
39.79
|
20,900 | 38.89 | 42.04 | 38.66 | 0 | 2,100 | 0 | |
11/12/2007 |
39.41
|
24,900 | 39.04 | 40.54 | 38.66 | 0 | 4,000 | 0 | |
10/12/2007 |
40.92
|
10,000 | 43.54 | 43.54 | 39.87 | 0 | 0 | 0 | |
07/12/2007 |
41.74
|
18,100 | 41.29 | 42.04 | 41.07 | 0 | 0 | 0 | |
06/12/2007 |
41.29
|
16,600 | 42.04 | 45.05 | 40.54 | 500 | 0 | 0 | |
05/12/2007 |
41.67
|
19,600 | 42.87 | 43.17 | 39.41 | 0 | 0 | 0 | |
04/12/2007 |
41.67
|
49,300 | 39.79 | 42.64 | 39.04 | 8,000 | 0 | 0 | |
03/12/2007 |
39.41
|
14,900 | 39.04 | 39.41 | 38.29 | 0 | 0 | 0 | |
30/11/2007 |
38.29
|
16,300 | 39.04 | 39.04 | 37.54 | 400 | 0 | 0 | |
29/11/2007 |
38.14
|
6,600 | 38.29 | 39.04 | 37.54 | 0 | 0 | 0 | |
28/11/2007 |
37.54
|
10,300 | 38.96 | 38.96 | 37.16 | 0 | 0 | 0 | |
27/11/2007 |
37.54
|
9,800 | 38.66 | 39.41 | 36.94 | 0 | 0 | 0 | |
26/11/2007 |
37.69
|
14,200 | 36.41 | 37.69 | 36.41 | 0 | 0 | 0 | |
23/11/2007 |
36.79
|
5,800 | 37.54 | 37.54 | 36.79 | 0 | 0 | 0 | |
22/11/2007 |
36.04
|
17,000 | 35.36 | 38.29 | 35.29 | 0 | 0 | 0 | |
21/11/2007 |
35.29
|
37,400 | 34.53 | 35.66 | 34.38 | 0 | 0 | 0 | |
20/11/2007 |
37.16
|
13,100 | 37.16 | 37.54 | 36.41 | 0 | 0 | 0 | |
19/11/2007 |
37.91
|
16,500 | 39.04 | 39.04 | 36.79 | 0 | 0 | 0 |