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 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-10-03) |
-0.70 | -58.33% | 376,327 | -5,146 | -0.0 |
0.50
1.30
0.50
|
36 tháng
(2021-10-06) |
-0.90 | -64.29% | 1,277,790 | -7,130 | -0.0 |
0.50
4
0.50
|
60 tháng
(2019-10-17) |
0.30 | 150% | 1,540,780 | -13,039 | -0.0 |
0.10
4
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/03/2008 |
10.89
|
33,600 | 9.96 | 10.93 | 9.72 | 100 | 0 | 0 | |
25/03/2008 |
9.96
|
8,100 | 10.93 | 10.93 | 9.96 | 500 | 0 | 0 | |
24/03/2008 |
10.93
|
35,900 | 12.15 | 12.15 | 10.93 | 0 | 0 | 0 | |
21/03/2008 |
12.15
|
47,000 | 12.93 | 12.93 | 12.10 | 200 | 0 | 0 | |
20/03/2008 |
12.93
|
4,700 | 13.12 | 13.61 | 12.93 | 0 | 0 | 0 | |
19/03/2008 |
13.12
|
9,100 | 13.46 | 14.82 | 12.64 | 500 | 0 | 0 | |
18/03/2008 |
13.46
|
12,600 | 14.82 | 14.82 | 13.46 | 0 | 0 | 0 | |
17/03/2008 |
14.82
|
8,500 | 16.28 | 16.28 | 14.82 | 0 | 0 | 0 | |
14/03/2008 |
16.28
|
9,100 | 17.01 | 17.01 | 16.28 | 700 | 0 | 0 | |
13/03/2008 |
17.01
|
10,500 | 16.47 | 17.74 | 16.77 | 0 | 0 | 0 | |
12/03/2008 |
16.47
|
10,900 | 15.65 | 17.25 | 16.43 | 0 | 0 | 0 | |
11/03/2008 |
15.65
|
11,900 | 17.25 | 17.25 | 15.65 | 0 | 900 | 0 | |
10/03/2008 |
17.25
|
47,300 | 15.94 | 17.50 | 16.77 | 0 | 0 | 0 | |
07/03/2008 |
15.94
|
4,700 | 14.53 | 15.94 | 15.94 | 0 | 0 | 0 | |
06/03/2008 |
14.53
|
1,800 | 13.85 | 14.53 | 14.53 | 0 | 0 | 0 | |
05/03/2008 |
13.85
|
23,800 | 14.48 | 14.48 | 13.12 | 0 | 2,500 | 0 | |
04/03/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
04/03/2008 |
14.48
|
11,100 | 15.50 | 15.50 | 14.48 | 100 | 100 | 0 | |
03/03/2008 |
15.50
|
13,700 | 17.22 | 17.32 | 15.50 | 0 | 1,100 | 0 | |
29/02/2008 |
17.22
|
8,600 | 18.08 | 18.08 | 16.22 | 0 | 0 | 0 | |
28/02/2008 |
18.08
|
2,900 | 17.65 | 18.08 | 17.65 | 0 | 0 | 0 | |
27/02/2008 |
17.65
|
14,900 | 17.03 | 18.60 | 17.65 | 0 | 0 | 0 | |
26/02/2008 |
17.03
|
9,000 | 18.94 | 19.80 | 16.98 | 300 | 0 | 0 | |
25/02/2008 |
18.94
|
8,000 | 18.36 | 18.94 | 17.22 | 500 | 0 | 0 | |
22/02/2008 |
18.36
|
12,300 | 18.13 | 19.56 | 16.36 | 0 | 0 | 0 | |
21/02/2008 |
18.13
|
12,700 | 19.08 | 19.08 | 18.13 | 0 | 0 | 0 | |
20/02/2008 |
19.08
|
6,100 | 20.99 | 21.08 | 18.89 | 0 | 0 | 0 | |
19/02/2008 |
20.99
|
12,300 | 20.51 | 22.18 | 20.46 | 0 | 0 | 0 | |
18/02/2008 |
20.51
|
8,800 | 22.18 | 22.18 | 20.51 | 0 | 0 | 0 | |
15/02/2008 |
22.18
|
15,000 | 22.42 | 23.33 | 21.47 | 0 | 0 | 0 | |
14/02/2008 |
22.42
|
15,300 | 22.28 | 22.42 | 21.94 | 0 | 0 | 0 | |
13/02/2008 |
22.28
|
19,200 | 22.42 | 24.33 | 21.94 | 0 | 0 | 0 | |
12/02/2008 |
22.42
|
22,900 | 22.37 | 23.61 | 21.89 | 0 | 0 | 0 | |
01/02/2008 |
22.37
|
26,300 | 20.89 | 22.42 | 20.99 | 0 | 0 | 0 | |
31/01/2008 |
20.89
|
8,800 | 20.85 | 21.47 | 19.56 | 0 | 0 | 0 | |
30/01/2008 |
20.85
|
5,700 | 19.56 | 20.85 | 20.85 | 0 | 0 | 0 | |
29/01/2008 |
19.56
|
11,600 | 18.13 | 19.56 | 18.13 | 0 | 1,100 | 0 | |
28/01/2008 |
18.13
|
7,200 | 18.13 | 18.36 | 18.13 | 0 | 2,900 | 0 | |
25/01/2008 |
18.13
|
5,400 | 17.89 | 18.36 | 17.65 | 0 | 0 | 0 | |
24/01/2008 |
17.89
|
14,900 | 18.36 | 18.60 | 17.89 | 0 | 1,200 | 0 | |
23/01/2008 |
18.36
|
7,500 | 19.08 | 19.18 | 17.65 | 0 | 0 | 0 | |
22/01/2008 |
19.08
|
3,600 | 19.94 | 19.94 | 18.22 | 0 | 0 | 0 | |
21/01/2008 |
19.94
|
8,600 | 20.27 | 20.27 | 18.65 | 0 | 0 | 0 | |
18/01/2008 |
20.27
|
6,300 | 19.56 | 20.46 | 18.41 | 0 | 0 | 0 | |
17/01/2008 |
19.56
|
14,300 | 18.99 | 20.75 | 18.60 | 0 | 0 | 0 | |
16/01/2008 |
18.99
|
3,800 | 17.65 | 18.99 | 18.13 | 0 | 0 | 0 | |
15/01/2008 |
17.65
|
18,400 | 18.84 | 18.84 | 17.17 | 0 | 0 | 0 | |
14/01/2008 |
18.84
|
7,900 | 19.37 | 19.80 | 18.65 | 0 | 0 | 0 | |
11/01/2008 |
19.37
|
13,900 | 19.08 | 20.03 | 19.32 | 0 | 0 | 0 | |
10/01/2008 |
19.08
|
11,800 | 20.51 | 21.23 | 19.08 | 0 | 1,000 | 0 | |
09/01/2008 |
20.51
|
2,600 | 21.08 | 21.47 | 20.51 | 200 | 0 | 0 | |
08/01/2008 |
21.08
|
13,100 | 20.99 | 22.42 | 20.56 | 0 | 500 | 0 | |
07/01/2008 |
20.99
|
5,500 | 21.94 | 21.94 | 20.61 | 0 | 0 | 0 | |
04/01/2008 |
21.94
|
4,100 | 22.42 | 22.42 | 21.51 | 0 | 0 | 0 | |
03/01/2008 |
22.42
|
6,900 | 22.90 | 23.61 | 22.42 | 0 | 2,700 | 0 | |
02/01/2008 |
22.90
|
1,300 | 23.85 | 23.85 | 22.90 | 100 | 0 | 0 | |
28/12/2007 |
23.85
|
8,500 | 23.09 | 23.85 | 23.28 | 0 | 0 | 0 | |
27/12/2007 |
23.09
|
6,300 | 23.56 | 23.56 | 23.04 | 0 | 0 | 0 | |
26/12/2007 |
23.56
|
8,600 | 23.37 | 23.85 | 23.09 | 0 | 0 | 0 | |
25/12/2007 |
23.37
|
3,900 | 23.66 | 23.85 | 23.37 | 0 | 400 | 0 | |
24/12/2007 |
23.66
|
6,700 | 23.95 | 23.95 | 23.61 | 0 | 0 | 0 | |
21/12/2007 |
23.95
|
13,500 | 24.09 | 24.33 | 23.85 | 0 | 0 | 0 | |
20/12/2007 |
24.09
|
3,100 | 24.80 | 25.28 | 24.09 | 0 | 0 | 0 | |
19/12/2007 |
24.80
|
8,700 | 24.23 | 25.04 | 23.85 | 0 | 0 | 0 | |
18/12/2007 |
24.23
|
8,200 | 23.85 | 24.23 | 22.47 | 2,000 | 0 | 0 | |
17/12/2007 |
23.85
|
5,100 | 24.38 | 24.61 | 23.85 | 0 | 0 | 0 | |
14/12/2007 |
24.38
|
4,000 | 24.09 | 25.28 | 24.33 | 0 | 0 | 0 | |
13/12/2007 |
24.09
|
3,100 | 24.57 | 25.28 | 24.09 | 0 | 1,000 | 0 | |
12/12/2007 |
24.57
|
9,800 | 24.95 | 25.52 | 23.95 | 0 | 2,600 | 0 | |
11/12/2007 |
24.95
|
6,400 | 25.52 | 26.47 | 24.23 | 0 | 4,000 | 0 | |
10/12/2007 |
25.52
|
3,800 | 26.14 | 26.14 | 25.52 | 0 | 1,000 | 0 | |
07/12/2007 |
26.14
|
13,000 | 26.24 | 26.24 | 25.76 | 0 | 0 | 0 | |
06/12/2007 |
26.24
|
13,500 | 26.24 | 26.33 | 25.76 | 0 | 1,000 | 0 | |
05/12/2007 |
26.24
|
15,000 | 26.95 | 27.19 | 25.52 | 200 | 0 | 0 | |
04/12/2007 |
26.95
|
28,000 | 25.28 | 27.43 | 25.28 | 8,500 | 0 | 0 | |
03/12/2007 |
25.28
|
11,200 | 25.04 | 25.52 | 23.85 | 0 | 0 | 0 | |
30/11/2007 |
25.04
|
4,000 | 25.52 | 25.52 | 24.66 | 0 | 0 | 0 | |
29/11/2007 |
25.52
|
6,900 | 25.52 | 25.76 | 25.28 | 0 | 0 | 0 | |
28/11/2007 |
25.52
|
5,100 | 25.04 | 26.04 | 25.28 | 0 | 0 | 0 | |
27/11/2007 |
25.04
|
7,800 | 24.85 | 26.24 | 24.80 | 0 | 0 | 0 | |
26/11/2007 |
24.85
|
12,500 | 24.09 | 25.52 | 24.14 | 3,500 | 1,000 | 0 | |
23/11/2007 |
24.09
|
100 | 24.80 | 24.80 | 24.09 | 0 | 0 | 0 | |
22/11/2007 |
24.80
|
10,300 | 24.33 | 25.28 | 24.42 | 0 | 0 | 0 | |
21/11/2007 |
24.33
|
8,700 | 24.80 | 24.80 | 23.85 | 1,000 | 0 | 0 | |
20/11/2007 |
24.80
|
5,900 | 25.28 | 25.28 | 24.57 | 0 | 0 | 0 | |
19/11/2007 |
25.28
|
3,500 | 25.00 | 26.66 | 24.80 | 0 | 0 | 0 | |
16/11/2007 |
25.00
|
3,500 | 24.71 | 25.00 | 23.85 | 0 | 0 | 0 | |
15/11/2007 |
24.71
|
13,700 | 25.38 | 25.76 | 23.85 | 0 | 6,300 | 0 | |
14/11/2007 |
25.38
|
10,900 | 22.71 | 25.38 | 21.47 | 0 | 0 | 0 | |
13/11/2007 |
22.71
|
16,700 | 24.80 | 24.80 | 22.71 | 0 | 9,300 | 0 | |
12/11/2007 |
24.80
|
27,300 | 26.62 | 26.62 | 24.57 | 0 | 5,100 | 0 | |
09/11/2007 |
26.62
|
11,000 | 27.67 | 27.81 | 26.24 | 0 | 3,300 | 0 | |
08/11/2007 |
27.67
|
10,800 | 28.86 | 29.10 | 27.48 | 100 | 5,000 | 0 | |
07/11/2007 |
28.86
|
18,600 | 27.86 | 29.57 | 27.91 | 3,000 | 0 | 0 | |
06/11/2007 |
27.86
|
16,000 | 29.10 | 29.10 | 27.43 | 1,500 | 0 | 0 | |
05/11/2007 |
29.10
|
12,900 | 30.53 | 30.62 | 28.62 | 2,000 | 0 | 0 | |
02/11/2007 |
30.53
|
43,000 | 30.53 | 31.48 | 30.05 | 5,000 | 0 | 0 | |
01/11/2007 |
30.53
|
36,900 | 28.62 | 30.53 | 26.24 | 9,300 | 600 | 0 | |
31/10/2007 |
28.62
|
11,600 | 29.57 | 29.81 | 28.38 | 100 | 0 | 0 | |
30/10/2007 |
29.57
|
11,500 | 30.29 | 30.53 | 29.34 | 0 | 0 | 0 | |
29/10/2007 |
30.29
|
27,300 | 30.77 | 31.01 | 28.62 | 8,300 | 0 | 0 |