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) |
-3.20 | -32.99% | 315,300 | 0 | 0 |
5.50
9.70
6.50
|
2 tháng
(2024-07-22) |
-0.90 | -12.16% | 352,900 | 30,700 | 0.3 |
5.50
11.10
6.50
|
3 tháng
(2024-06-21) |
-4.40 | -40.37% | 515,400 | 30,700 | 0.3 |
5.50
11.10
6.50
|
6 tháng
(2024-03-25) |
-0.10 | -1.52% | 2,140,400 | 30,400 | 0.3 |
5
11.10
6.50
|
12 tháng
(2023-09-25) |
-0.10 | -1.52% | 2,873,700 | 30,400 | 0.3 |
5
11.10
6.50
|
24 tháng
(2022-09-30) |
-0.30 | -4.41% | 5,447,253 | 30,400 | 0.3 |
2.80
11.10
6.50
|
36 tháng
(2021-10-05) |
1.60 | 32.65% | 13,234,968 | 30,400 | 0.3 |
2.80
11.10
6.50
|
60 tháng
(2019-10-16) |
5.20 | 400% | 24,514,382 | 30,400 | 0.3 |
0.50
11.10
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/12/2008 |
6.08
|
1,700 | 6.47 | 6.47 | 6.08 | 0 | 0 | 0 | |
15/12/2008 |
6.47
|
11,500 | 6.15 | 6.47 | 6.40 | 0 | 0 | 0 | |
12/12/2008 |
6.15
|
8,400 | 6.02 | 6.15 | 5.76 | 0 | 0 | 0 | |
11/12/2008 |
6.02
|
6,200 | 5.76 | 6.02 | 5.51 | 0 | 0 | 0 | |
10/12/2008 |
5.76
|
2,600 | 6.15 | 6.15 | 5.76 | 0 | 0 | 0 | |
09/12/2008 |
6.15
|
9,100 | 6.15 | 6.21 | 5.83 | 0 | 0 | 0 | |
08/12/2008 |
6.15
|
2,300 | 6.60 | 6.60 | 6.15 | 0 | 0 | 0 | |
05/12/2008 |
6.60
|
6,500 | 7.04 | 7.04 | 6.60 | 0 | 0 | 0 | |
04/12/2008 |
7.04
|
100 | 6.66 | 7.04 | 7.04 | 0 | 0 | 0 | |
03/12/2008 |
6.66
|
1,000 | 7.04 | 7.04 | 6.66 | 0 | 0 | 0 | |
02/12/2008 |
7.04
|
2,500 | 7.36 | 7.36 | 7.04 | 0 | 0 | 0 | |
01/12/2008 |
7.36
|
6,300 | 7.30 | 7.68 | 7.36 | 0 | 0 | 0 | |
28/11/2008 |
7.30
|
16,200 | 6.85 | 7.30 | 6.85 | 0 | 0 | 0 | |
27/11/2008 |
6.85
|
0 | 6.98 | 6.85 | 6.85 | 0 | 0 | 0 | |
26/11/2008 |
6.98
|
3,000 | 7.24 | 7.24 | 6.79 | 0 | 0 | 0 | |
25/11/2008 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
24/11/2008 |
7.24
|
2,000 | 6.92 | 7.24 | 7.17 | 0 | 0 | 0 | |
21/11/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/11/2008 |
6.92
|
11,100 | 7.11 | 7.17 | 6.85 | 0 | 0 | 0 | |
20/11/2008 |
7.11
|
12,000 | 7.40 | 7.40 | 7.05 | 0 | 0 | 0 | |
19/11/2008 |
7.40
|
2,200 | 7.52 | 7.58 | 7.40 | 0 | 0 | 0 | |
18/11/2008 |
7.52
|
9,700 | 7.64 | 7.87 | 7.52 | 0 | 0 | 0 | |
17/11/2008 |
7.64
|
12,400 | 7.46 | 7.75 | 7.52 | 0 | 0 | 0 | |
14/11/2008 |
7.46
|
16,400 | 6.99 | 7.46 | 7.46 | 0 | 0 | 0 | |
13/11/2008 |
6.99
|
5,500 | 6.58 | 6.99 | 6.99 | 0 | 0 | 0 | |
12/11/2008 |
6.58
|
7,800 | 6.75 | 6.75 | 6.52 | 0 | 0 | 0 | |
11/11/2008 |
6.75
|
10,600 | 7.05 | 7.05 | 6.75 | 0 | 0 | 0 | |
10/11/2008 |
7.05
|
8,800 | 7.28 | 7.34 | 6.99 | 0 | 0 | 0 | |
07/11/2008 |
7.28
|
7,000 | 7.58 | 7.58 | 7.28 | 0 | 0 | 0 | |
06/11/2008 |
7.58
|
19,400 | 7.87 | 7.93 | 7.46 | 0 | 0 | 0 | |
05/11/2008 |
7.87
|
15,300 | 7.64 | 7.87 | 7.69 | 0 | 0 | 0 | |
04/11/2008 |
7.64
|
19,900 | 7.17 | 7.64 | 7.05 | 0 | 0 | 0 | |
03/11/2008 |
7.17
|
15,700 | 7.11 | 7.58 | 6.87 | 0 | 0 | 0 | |
31/10/2008 |
7.11
|
8,100 | 6.75 | 7.11 | 7.11 | 0 | 0 | 0 | |
30/10/2008 |
6.75
|
9,900 | 6.34 | 6.75 | 6.46 | 0 | 0 | 0 | |
29/10/2008 |
6.34
|
21,900 | 5.93 | 6.34 | 6.17 | 0 | 0 | 0 | |
28/10/2008 |
5.93
|
35,400 | 6.28 | 6.34 | 5.87 | 0 | 0 | 0 | |
27/10/2008 |
6.28
|
13,300 | 6.93 | 6.93 | 6.28 | 0 | 0 | 0 | |
24/10/2008 |
6.93
|
6,900 | 7.05 | 7.05 | 6.46 | 0 | 0 | 0 | |
23/10/2008 |
7.05
|
9,100 | 7.28 | 7.34 | 6.75 | 0 | 0 | 0 | |
22/10/2008 |
7.28
|
33,800 | 7.28 | 7.28 | 6.93 | 0 | 0 | 0 | |
21/10/2008 |
7.28
|
20,700 | 7.05 | 7.34 | 6.46 | 0 | 0 | 0 | |
20/10/2008 |
7.05
|
1,900 | 7.40 | 7.40 | 6.87 | 0 | 0 | 0 | |
17/10/2008 |
7.40
|
8,900 | 7.11 | 7.40 | 7.17 | 0 | 0 | 0 | |
16/10/2008 |
7.11
|
11,400 | 7.17 | 7.46 | 7.11 | 0 | 0 | 0 | |
15/10/2008 |
7.17
|
17,000 | 7.22 | 7.69 | 7.11 | 0 | 0 | 0 | |
14/10/2008 |
7.22
|
100 | 6.64 | 7.22 | 7.22 | 0 | 0 | 0 | |
13/10/2008 |
6.64
|
6,000 | 7.11 | 7.11 | 6.64 | 0 | 0 | 0 | |
10/10/2008 |
7.11
|
12,200 | 7.58 | 7.58 | 7.11 | 0 | 0 | 0 | |
09/10/2008 |
7.58
|
16,300 | 8.11 | 8.22 | 7.58 | 0 | 0 | 0 | |
08/10/2008 |
8.11
|
16,500 | 8.69 | 8.69 | 8.11 | 0 | 0 | 0 | |
07/10/2008 |
8.69
|
0 | 8.40 | 8.69 | 8.69 | 0 | 0 | 0 | |
06/10/2008 |
8.40
|
7,200 | 9.16 | 9.16 | 8.34 | 0 | 0 | 0 | |
03/10/2008 |
9.16
|
7,400 | 8.93 | 9.16 | 8.75 | 0 | 0 | 0 | |
02/10/2008 |
8.93
|
24,800 | 8.63 | 8.93 | 8.05 | 0 | 0 | 0 | |
01/10/2008 |
8.63
|
13,300 | 9.28 | 9.28 | 8.63 | 0 | 0 | 0 | |
30/09/2008 |
9.28
|
100 | 9.87 | 9.87 | 9.28 | 0 | 0 | 0 | |
29/09/2008 |
9.87
|
6,900 | 10.22 | 10.22 | 9.40 | 0 | 0 | 0 | |
26/09/2008 |
10.22
|
36,500 | 10.28 | 10.98 | 9.57 | 0 | 0 | 0 | |
25/09/2008 |
10.28
|
7,000 | 9.93 | 10.46 | 9.99 | 0 | 0 | 0 | |
24/09/2008 |
9.93
|
4,000 | 10.57 | 10.57 | 9.93 | 0 | 0 | 0 | |
23/09/2008 |
10.57
|
26,300 | 10.87 | 11.16 | 10.16 | 0 | 0 | 0 | |
22/09/2008 |
10.87
|
1,100 | 10.69 | 10.87 | 10.87 | 0 | 0 | 0 | |
19/09/2008 |
10.69
|
40,600 | 10.04 | 10.69 | 9.40 | 0 | 0 | 0 | |
18/09/2008 |
10.04
|
100 | 10.75 | 10.75 | 10.04 | 0 | 0 | 0 | |
17/09/2008 |
10.75
|
100 | 11.51 | 11.51 | 10.75 | 0 | 0 | 0 | |
16/09/2008 |
11.51
|
8,000 | 12.28 | 12.28 | 11.51 | 0 | 0 | 0 | |
15/09/2008 |
12.28
|
39,100 | 13.16 | 13.16 | 12.28 | 0 | 0 | 0 | |
12/09/2008 |
13.16
|
2,800 | 14.10 | 14.10 | 13.16 | 0 | 0 | 0 | |
11/09/2008 |
14.10
|
100 | 14.57 | 14.57 | 14.10 | 0 | 0 | 0 | |
10/09/2008 |
14.57
|
6,800 | 15.21 | 15.68 | 14.57 | 0 | 0 | 0 | |
09/09/2008 |
15.21
|
58,400 | 14.80 | 15.68 | 14.68 | 0 | 0 | 0 | |
08/09/2008 |
14.80
|
81,400 | 13.98 | 14.92 | 13.04 | 0 | 0 | 0 | |
05/09/2008 |
13.98
|
7,400 | 13.10 | 13.98 | 13.98 | 0 | 0 | 0 | |
04/09/2008 |
13.10
|
15,900 | 12.28 | 13.10 | 13.10 | 0 | 0 | 0 | |
03/09/2008 |
12.28
|
6,000 | 12.63 | 12.63 | 12.28 | 0 | 0 | 0 | |
29/08/2008 |
12.63
|
31,800 | 11.45 | 12.63 | 10.98 | 0 | 0 | 0 | |
28/08/2008 |
11.45
|
42,200 | 12.28 | 13.10 | 11.45 | 0 | 0 | 0 | |
27/08/2008 |
12.28
|
42,900 | 11.51 | 12.28 | 12.28 | 0 | 0 | 0 | |
26/08/2008 |
11.51
|
22,900 | 10.81 | 11.51 | 11.45 | 0 | 0 | 0 | |
25/08/2008 |
10.81
|
7,500 | 10.57 | 10.81 | 10.81 | 0 | 0 | 0 | |
22/08/2008 |
10.57
|
18,000 | 10.69 | 10.69 | 9.93 | 0 | 0 | 0 | |
21/08/2008 |
10.69
|
43,700 | 10.10 | 11.16 | 9.87 | 0 | 0 | 0 | |
20/08/2008 |
10.10
|
20,100 | 10.40 | 10.81 | 10.10 | 0 | 0 | 0 | |
19/08/2008 |
10.40
|
14,500 | 11.04 | 11.81 | 10.28 | 0 | 0 | 0 | |
18/08/2008 |
11.04
|
4,700 | 10.34 | 11.04 | 11.04 | 0 | 0 | 0 | |
15/08/2008 |
10.34
|
500 | 9.99 | 10.34 | 10.34 | 0 | 0 | 0 | |
14/08/2008 |
9.99
|
4,400 | 9.69 | 9.99 | 9.99 | 0 | 0 | 0 | |
13/08/2008 |
9.69
|
11,100 | 9.34 | 9.69 | 8.99 | 0 | 0 | 0 | |
12/08/2008 |
9.34
|
31,800 | 8.99 | 9.34 | 9.34 | 0 | 0 | 0 | |
11/08/2008 |
8.99
|
2,100 | 8.69 | 8.99 | 8.99 | 0 | 0 | 0 | |
08/08/2008 |
8.69
|
2,800 | 8.16 | 8.69 | 8.22 | 0 | 0 | 0 | |
07/08/2008 |
8.16
|
14,200 | 8.46 | 8.69 | 8.16 | 0 | 0 | 0 | |
06/08/2008 |
8.46
|
31,700 | 8.75 | 8.81 | 8.46 | 0 | 0 | 0 | |
05/08/2008 |
8.75
|
500 | 9.10 | 9.10 | 8.75 | 0 | 0 | 0 | |
04/08/2008 |
9.10
|
1,300 | 9.46 | 9.46 | 9.10 | 0 | 0 | 0 | |
01/08/2008 |
9.46
|
0 | 9.40 | 9.46 | 9.46 | 0 | 0 | 0 | |
31/07/2008 |
9.40
|
6,400 | 9.75 | 9.75 | 9.40 | 0 | 0 | 0 | |
30/07/2008 |
9.75
|
6,500 | 9.57 | 9.93 | 9.22 | 0 | 0 | 0 | |
29/07/2008 |
9.57
|
15,100 | 9.81 | 9.81 | 9.22 | 0 | 0 | 0 | |
28/07/2008 |
9.81
|
24,000 | 9.46 | 9.81 | 9.10 | 0 | 0 | 0 |