Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.50 | -23.81% | 9,900 | 500 | 0.0 |
1.60
2.10
1.60
|
2 tháng
(2024-09-16) |
-0.80 | -33.33% | 10,400 | 1,000 | 0.0 |
1.60
2.40
1.60
|
3 tháng
(2024-08-16) |
-1 | -38.46% | 11,100 | 1,500 | 0.0 |
1.60
2.60
1.60
|
6 tháng
(2024-05-20) |
0.30 | 23.08% | 214,200 | 1,500 | 0.0 |
1.30
2.60
1.60
|
12 tháng
(2023-11-24) |
0.20 | 14.29% | 609,400 | 5,500 | 0.0 |
1
2.60
1.60
|
24 tháng
(2022-11-25) |
-1.10 | -40.74% | 631,603 | 6,000 | 0.0 |
1
4.70
1.60
|
36 tháng
(2021-11-30) |
-2.10 | -56.76% | 874,403 | 6,000 | 0.0 |
1
4.70
1.60
|
60 tháng
(2019-12-11) |
-2.90 | -64.44% | 1,108,952 | 6,700 | 0.0 |
1
4.70
1.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/09/2008 |
9.39
|
56,700 | 8.67 | 9.39 | 8.75 | 3,000 | 0 | 0 | |
24/09/2008 |
8.67
|
23,400 | 8.97 | 9.32 | 8.67 | 3,000 | 0 | 0 | |
23/09/2008 |
8.97
|
27,400 | 9.58 | 10.08 | 8.94 | 0 | 0 | 0 | |
22/09/2008 |
9.58
|
100 | 9.20 | 9.58 | 9.58 | 0 | 0 | 0 | |
19/09/2008 |
9.20
|
4,000 | 8.63 | 9.20 | 8.63 | 0 | 0 | 0 | |
18/09/2008 |
8.63
|
2,400 | 9.28 | 9.28 | 8.63 | 0 | 0 | 0 | |
17/09/2008 |
9.28
|
2,600 | 9.96 | 9.96 | 9.28 | 0 | 0 | 0 | |
16/09/2008 |
9.96
|
6,700 | 10.65 | 10.65 | 9.96 | 0 | 0 | 0 | |
15/09/2008 |
10.65
|
29,500 | 11.45 | 11.45 | 10.65 | 0 | 0 | 0 | |
12/09/2008 |
11.45
|
200 | 12.28 | 12.28 | 11.45 | 0 | 0 | 0 | |
11/09/2008 |
12.28
|
2,200 | 13.31 | 13.31 | 12.28 | 0 | 0 | 0 | |
10/09/2008 |
13.31
|
5,500 | 13.31 | 14.07 | 12.47 | 0 | 0 | 0 | |
09/09/2008 |
13.31
|
38,400 | 13.61 | 14.60 | 12.70 | 0 | 0 | 0 | |
08/09/2008 |
13.61
|
21,600 | 14.26 | 15.29 | 13.61 | 0 | 700 | 0 | |
05/09/2008 |
14.26
|
46,900 | 15.21 | 15.29 | 14.22 | 0 | 0 | 0 | |
04/09/2008 |
15.21
|
36,800 | 14.34 | 15.33 | 14.83 | 0 | 0 | 0 | |
03/09/2008 |
14.34
|
10,300 | 14.68 | 14.68 | 14.34 | 0 | 0 | 0 | |
29/08/2008 |
14.68
|
64,500 | 13.69 | 14.68 | 12.78 | 0 | 0 | 0 | |
28/08/2008 |
13.69
|
18,900 | 14.11 | 14.45 | 13.69 | 0 | 0 | 0 | |
27/08/2008 |
14.11
|
64,500 | 13.80 | 14.76 | 14.07 | 0 | 0 | 0 | |
26/08/2008 |
13.80
|
2,400 | 12.93 | 13.80 | 13.80 | 0 | 0 | 0 | |
25/08/2008 |
12.93
|
100 | 12.09 | 12.93 | 12.93 | 0 | 0 | 0 | |
22/08/2008 |
12.09
|
12,700 | 11.33 | 12.09 | 12.09 | 0 | 0 | 0 | |
21/08/2008 |
11.33
|
15,100 | 10.72 | 11.33 | 11.03 | 0 | 0 | 0 | |
20/08/2008 |
10.72
|
50,600 | 10.19 | 10.72 | 9.89 | 0 | 0 | 0 | |
19/08/2008 |
10.19
|
38,000 | 9.62 | 10.27 | 9.62 | 0 | 1,000 | 0 | |
18/08/2008 |
9.62
|
41,200 | 9.01 | 9.62 | 9.51 | 0 | 0 | 0 | |
15/08/2008 |
9.01
|
3,600 | 8.67 | 9.01 | 9.01 | 0 | 0 | 0 | |
14/08/2008 |
8.67
|
9,200 | 8.40 | 8.67 | 8.67 | 0 | 0 | 0 | |
13/08/2008 |
8.40
|
27,000 | 8.10 | 8.40 | 7.83 | 200 | 0 | 0 | |
12/08/2008 |
8.10
|
37,200 | 7.80 | 8.10 | 7.99 | 1,500 | 0 | 0 | |
11/08/2008 |
7.80
|
14,800 | 7.53 | 7.80 | 7.76 | 0 | 0 | 0 | |
08/08/2008 |
7.53
|
24,500 | 7.38 | 7.61 | 7.53 | 0 | 0 | 0 | |
07/08/2008 |
7.38
|
20,000 | 7.80 | 7.91 | 7.38 | 0 | 0 | 0 | |
06/08/2008 |
7.80
|
51,100 | 7.26 | 7.83 | 7.30 | 0 | 0 | 0 | |
05/08/2008 |
7.26
|
16,000 | 7.53 | 7.80 | 7.26 | 0 | 0 | 0 | |
04/08/2008 |
7.53
|
18,600 | 7.26 | 7.53 | 7.53 | 0 | 0 | 0 | |
01/08/2008 |
7.26
|
4,200 | 7.19 | 7.26 | 7.23 | 0 | 0 | 0 | |
31/07/2008 |
7.19
|
34,100 | 6.85 | 7.19 | 6.66 | 0 | 0 | 0 | |
30/07/2008 |
6.85
|
10,100 | 6.85 | 7.04 | 6.62 | 0 | 0 | 0 | |
29/07/2008 |
6.85
|
8,400 | 6.66 | 6.85 | 6.77 | 0 | 0 | 0 | |
28/07/2008 |
6.66
|
28,000 | 6.43 | 6.66 | 6.20 | 0 | 100 | 0 | |
25/07/2008 |
6.43
|
12,000 | 6.69 | 6.69 | 6.43 | 0 | 0 | 0 | |
24/07/2008 |
6.69
|
29,600 | 6.96 | 6.96 | 6.69 | 0 | 0 | 0 | |
23/07/2008 |
6.96
|
100 | 7.23 | 7.23 | 6.96 | 0 | 0 | 0 | |
22/07/2008 |
7.23
|
100 | 7.49 | 7.49 | 7.23 | 0 | 0 | 0 | |
21/07/2008 |
7.49
|
13,500 | 7.42 | 7.49 | 7.49 | 0 | 0 | 0 | |
18/07/2008 |
7.42
|
20,500 | 7.72 | 8.02 | 7.42 | 0 | 3,200 | 0 | |
17/07/2008 |
7.72
|
1,700 | 7.45 | 7.72 | 7.72 | 0 | 0 | 0 | |
16/07/2008 |
7.45
|
32,500 | 7.19 | 7.45 | 7.07 | 0 | 0 | 0 | |
15/07/2008 |
7.19
|
2,900 | 6.92 | 7.19 | 7.19 | 0 | 0 | 0 | |
14/07/2008 |
6.92
|
100 | 6.66 | 6.92 | 6.92 | 0 | 0 | 0 | |
11/07/2008 |
6.66
|
2,400 | 6.43 | 6.66 | 6.66 | 0 | 0 | 0 | |
10/07/2008 |
6.43
|
15,000 | 6.31 | 6.43 | 6.43 | 0 | 0 | 0 | |
09/07/2008 |
6.31
|
21,700 | 6.08 | 6.31 | 5.86 | 0 | 0 | 0 | |
08/07/2008 |
6.08
|
11,000 | 6.16 | 6.27 | 6.05 | 0 | 0 | 0 | |
07/07/2008 |
6.16
|
18,500 | 6.39 | 6.62 | 6.16 | 0 | 0 | 0 | |
04/07/2008 |
6.39
|
4,000 | 6.16 | 6.39 | 6.39 | 0 | 0 | 0 | |
03/07/2008 |
6.16
|
800 | 5.93 | 6.16 | 6.16 | 0 | 0 | 0 | |
02/07/2008 |
5.93
|
25,200 | 5.70 | 5.93 | 5.93 | 0 | 0 | 0 | |
01/07/2008 |
5.70
|
18,900 | 5.74 | 5.74 | 5.70 | 0 | 0 | 0 | |
30/06/2008 |
5.74
|
19,900 | 5.70 | 5.82 | 5.48 | 0 | 0 | 0 | |
27/06/2008 |
5.70
|
13,900 | 5.78 | 5.89 | 5.59 | 0 | 1,200 | 0 | |
26/06/2008 |
5.78
|
4,100 | 6.08 | 6.08 | 5.78 | 0 | 0 | 0 | |
25/06/2008 |
6.08
|
10,900 | 5.86 | 6.08 | 5.63 | 0 | 0 | 0 | |
24/06/2008 |
5.86
|
16,000 | 6.08 | 6.08 | 5.86 | 0 | 0 | 0 | |
23/06/2008 |
6.08
|
20,700 | 6.31 | 6.50 | 6.08 | 2,000 | 0 | 0 | |
20/06/2008 |
6.31
|
100 | 6.54 | 6.54 | 6.31 | 0 | 0 | 0 | |
19/06/2008 |
6.54
|
0 | 6.16 | 6.54 | 6.54 | 0 | 0 | 0 | |
18/06/2008 |
6.16
|
5,400 | 6.35 | 6.54 | 6.16 | 2,000 | 0 | 0 | |
17/06/2008 |
6.35
|
500 | 6.20 | 6.35 | 6.35 | 200 | 0 | 0 | |
16/06/2008 |
6.20
|
1,600 | 6.05 | 6.20 | 6.20 | 0 | 0 | 0 | |
13/06/2008 |
6.05
|
900 | 5.89 | 6.05 | 6.05 | 0 | 0 | 0 | |
12/06/2008 |
5.89
|
10,700 | 5.78 | 5.89 | 5.89 | 0 | 0 | 0 | |
11/06/2008 |
5.78
|
5,500 | 5.78 | 5.78 | 5.70 | 0 | 0 | 0 | |
10/06/2008 |
5.78
|
15,600 | 5.67 | 5.82 | 5.51 | 0 | 0 | 0 | |
09/06/2008 |
5.67
|
100 | 5.82 | 5.82 | 5.67 | 0 | 0 | 0 | |
06/06/2008 |
5.82
|
4,900 | 5.97 | 5.97 | 5.82 | 0 | 0 | 0 | |
05/06/2008 |
5.97
|
100 | 6.12 | 6.12 | 5.97 | 0 | 0 | 0 | |
04/06/2008 |
6.12
|
100 | 6.27 | 6.27 | 6.12 | 0 | 0 | 0 | |
03/06/2008 |
6.27
|
200 | 6.46 | 6.46 | 6.27 | 0 | 0 | 0 | |
02/06/2008 |
6.46
|
300 | 6.66 | 6.66 | 6.46 | 0 | 0 | 0 | |
30/05/2008 |
6.66
|
200 | 6.85 | 6.85 | 6.66 | 0 | 0 | 0 | |
29/05/2008 |
6.85
|
1,400 | 7.07 | 7.07 | 6.85 | 0 | 0 | 0 | |
28/05/2008 |
7.07
|
15,200 | 7.23 | 7.23 | 7.04 | 0 | 0 | 0 | |
27/05/2008 |
7.23
|
100 | 7.42 | 7.42 | 7.23 | 0 | 0 | 0 | |
26/05/2008 |
7.42
|
100 | 7.64 | 7.64 | 7.42 | 0 | 0 | 0 | |
23/05/2008 |
7.64
|
1,100 | 7.87 | 7.87 | 7.64 | 0 | 0 | 0 | |
22/05/2008 |
7.87
|
100 | 8.10 | 8.10 | 7.87 | 0 | 0 | 0 | |
21/05/2008 |
8.10
|
100 | 8.33 | 8.33 | 8.10 | 0 | 0 | 0 | |
20/05/2008 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
19/05/2008 |
8.33
|
0 | 8.14 | 8.33 | 8.33 | 0 | 0 | 0 | |
16/05/2008 |
8.14
|
8,100 | 8.37 | 8.59 | 8.14 | 0 | 0 | 0 | |
15/05/2008 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
14/05/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/05/2008 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
13/05/2008 |
8.37
|
1,000 | 8.62 | 8.62 | 8.37 | 0 | 0 | 0 | |
12/05/2008 |
8.62
|
100 | 8.86 | 8.86 | 8.62 | 0 | 0 | 0 | |
09/05/2008 |
8.86
|
300 | 9.11 | 9.11 | 8.86 | 0 | 0 | 0 | |
08/05/2008 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
07/05/2008 |
9.11
|
600 | 9.36 | 9.36 | 9.11 | 0 | 0 | 0 |