Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 16,700 | -53 | -0.0 |
28.60
39
32.90
|
2 tháng
(2024-07-22) |
3.60 | 14.40% | 105,700 | -53 | -0.0 |
25
39
32.90
|
3 tháng
(2024-06-20) |
-0.20 | -0.69% | 105,700 | -53 | -0.0 |
25
39
32.90
|
6 tháng
(2024-03-22) |
3 | 11.72% | 118,931 | -353 | -0.0 |
25
39
32.90
|
12 tháng
(2023-09-25) |
10.80 | 60.67% | 128,475 | -353 | -0.0 |
12.90
39
32.90
|
24 tháng
(2022-09-29) |
6.80 | 31.19% | 156,002 | -453 | -0.0 |
8.50
39
32.90
|
36 tháng
(2021-10-04) |
16.90 | 144.44% | 246,185 | -353 | -0.0 |
8.30
39
32.90
|
60 tháng
(2019-10-15) |
16.60 | 138.33% | 294,876 | -353 | -0.0 |
2.50
39
32.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/05/2008 |
8.08
|
500 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
20/05/2008 |
7.96
|
5,200 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
19/05/2008 |
7.96
|
5,800 | 8.08 | 8.08 | 7.96 | 100 | 0 | 0 | |
16/05/2008 |
8.02
|
2,400 | 7.96 | 8.02 | 7.96 | 0 | 0 | 0 | |
15/05/2008 |
8.15
|
1,100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
14/05/2008 |
8.39
|
1,100 | 8.39 | 8.39 | 8.39 | 100 | 0 | 0 | |
13/05/2008 |
8.64
|
1,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
12/05/2008 |
8.89
|
700 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
09/05/2008 |
9.14
|
600 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
08/05/2008 |
9.33
|
2,200 | 9.58 | 9.58 | 9.33 | 0 | 0 | 0 | |
07/05/2008 |
9.58
|
500 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
06/05/2008 |
9.83
|
500 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
05/05/2008 |
9.95
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
29/04/2008 |
9.95
|
2,200 | 10.14 | 10.14 | 9.95 | 0 | 0 | 0 | |
28/04/2008 |
9.95
|
3,500 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
25/04/2008 |
9.95
|
1,700 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
24/04/2008 |
9.95
|
3,500 | 9.89 | 9.95 | 9.89 | 0 | 0 | 0 | |
23/04/2008 |
10.14
|
1,000 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
22/04/2008 |
10.45
|
1,500 | 10.57 | 10.57 | 10.45 | 100 | 0 | 0 | |
21/04/2008 |
10.76
|
1,100 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
18/04/2008 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
17/04/2008 |
11.07
|
2,000 | 11.07 | 11.07 | 11.01 | 0 | 0 | 0 | |
16/04/2008 |
10.76
|
600 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
11/04/2008 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
10/04/2008 |
11.07
|
100 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
09/04/2008 |
11.32
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
08/04/2008 |
11.32
|
12,900 | 11.38 | 11.38 | 11.32 | 0 | 0 | 0 | |
07/04/2008 |
11.07
|
100 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
04/04/2008 |
10.76
|
100 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
03/04/2008 |
10.57
|
200 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
02/04/2008 |
10.38
|
300 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
01/04/2008 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
31/03/2008 |
10.01
|
100 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
28/03/2008 |
9.83
|
100 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
27/03/2008 |
9.64
|
100 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
26/03/2008 |
10.07
|
6,900 | 9.27 | 10.26 | 9.27 | 0 | 0 | 0 | |
25/03/2008 |
10.26
|
6,100 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
24/03/2008 |
12.31
|
4,300 | 10.63 | 12.44 | 10.63 | 0 | 0 | 0 | |
21/03/2008 |
11.82
|
2,500 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
20/03/2008 |
12.44
|
3,000 | 12.13 | 12.44 | 12.13 | 0 | 0 | 0 | |
19/03/2008 |
11.82
|
2,700 | 12.75 | 12.75 | 11.82 | 0 | 0 | 0 | |
18/03/2008 |
12.06
|
1,200 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
17/03/2008 |
12.44
|
4,000 | 13.68 | 13.68 | 12.44 | 0 | 0 | 0 | |
14/03/2008 |
13.68
|
1,000 | 13.25 | 13.68 | 13.25 | 0 | 0 | 0 | |
13/03/2008 |
13.06
|
700 | 13.37 | 13.37 | 13.06 | 0 | 0 | 0 | |
12/03/2008 |
14.30
|
2,900 | 14.24 | 14.30 | 13.80 | 0 | 0 | 0 | |
11/03/2008 |
14.30
|
1,500 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
10/03/2008 |
14.92
|
4,700 | 15.42 | 15.42 | 14.92 | 0 | 0 | 0 | |
07/03/2008 |
14.05
|
13,900 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
06/03/2008 |
12.81
|
100 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
05/03/2008 |
12.06
|
9,900 | 11.50 | 12.06 | 11.50 | 0 | 0 | 0 | |
04/03/2008 |
12.62
|
1,400 | 12.75 | 12.75 | 12.62 | 0 | 0 | 0 | |
03/03/2008 |
13.68
|
900 | 14.43 | 14.43 | 13.68 | 0 | 0 | 0 | |
29/02/2008 |
14.30
|
5,000 | 14.61 | 14.61 | 14.30 | 0 | 0 | 0 | |
28/02/2008 |
13.99
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
27/02/2008 |
13.99
|
9,700 | 13.68 | 14.92 | 13.68 | 0 | 0 | 0 | |
26/02/2008 |
14.55
|
15,300 | 14.92 | 14.92 | 14.55 | 0 | 0 | 0 | |
25/02/2008 |
14.86
|
4,300 | 12.25 | 14.86 | 12.25 | 0 | 0 | 0 | |
22/02/2008 |
13.99
|
5,400 | 13.06 | 14.12 | 13.06 | 0 | 0 | 0 | |
21/02/2008 |
14.12
|
6,900 | 14.18 | 14.18 | 14.12 | 0 | 0 | 0 | |
20/02/2008 |
15.55
|
3,100 | 17.91 | 17.91 | 15.55 | 0 | 0 | 0 | |
19/02/2008 |
16.48
|
8,600 | 14.99 | 16.48 | 14.99 | 0 | 0 | 0 | |
18/02/2008 |
16.17
|
6,700 | 14.92 | 16.17 | 14.61 | 0 | 0 | 0 | |
15/02/2008 |
16.17
|
4,200 | 15.17 | 16.17 | 14.92 | 0 | 0 | 0 | |
14/02/2008 |
15.17
|
3,000 | 15.24 | 15.36 | 15.05 | 0 | 0 | 0 | |
13/02/2008: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
13/02/2008 |
16.73
|
1,400 | 14.80 | 16.73 | 14.80 | 0 | 0 | 0 | |
12/02/2008 |
16.29
|
100 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
01/02/2008 |
16.17
|
3,600 | 17.90 | 17.90 | 16.17 | 100 | 0 | 0 | |
31/01/2008 |
16.35
|
4,000 | 17.72 | 17.72 | 16.05 | 0 | 0 | 0 | |
30/01/2008 |
16.11
|
10,500 | 16.05 | 16.11 | 16.05 | 0 | 0 | 0 | |
29/01/2008 |
14.87
|
14,000 | 15.46 | 15.46 | 14.57 | 0 | 0 | 0 | |
28/01/2008 |
14.87
|
7,800 | 14.39 | 14.87 | 14.39 | 0 | 0 | 0 | |
25/01/2008 |
14.87
|
500 | 14.51 | 14.98 | 14.51 | 0 | 0 | 0 | |
24/01/2008 |
14.87
|
6,300 | 15.40 | 15.40 | 14.87 | 0 | 0 | 0 | |
23/01/2008 |
15.16
|
900 | 15.22 | 15.22 | 15.16 | 0 | 0 | 0 | |
22/01/2008 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
21/01/2008 |
16.77
|
4,500 | 16.59 | 16.77 | 16.59 | 0 | 0 | 0 | |
18/01/2008 |
15.28
|
13,500 | 16.65 | 16.65 | 14.87 | 0 | 0 | 0 | |
17/01/2008 |
15.22
|
4,400 | 18.20 | 18.20 | 15.22 | 0 | 0 | 0 | |
16/01/2008 |
16.53
|
3,800 | 16.53 | 16.65 | 16.53 | 0 | 0 | 0 | |
15/01/2008 |
15.10
|
5,400 | 15.16 | 16.65 | 15.10 | 100 | 0 | 0 | |
14/01/2008 |
15.76
|
900 | 18.85 | 18.85 | 15.76 | 0 | 0 | 0 | |
11/01/2008 |
17.18
|
10,700 | 19.62 | 19.62 | 16.65 | 0 | 0 | 0 | |
10/01/2008 |
17.84
|
3,700 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
09/01/2008 |
19.32
|
1,600 | 20.99 | 20.99 | 19.32 | 0 | 0 | 0 | |
08/01/2008 |
20.22
|
6,400 | 22.42 | 22.42 | 18.73 | 0 | 0 | 0 | |
07/01/2008 |
20.22
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
04/01/2008 |
20.22
|
19,200 | 24.68 | 24.68 | 19.62 | 0 | 0 | 0 |