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) |
-0.40 | -2.94% | 25,200 | 0 | 0 |
13.20
15.90
13.20
|
2 tháng
(2024-07-22) |
-2.50 | -15.92% | 39,000 | 0 | 0 |
13.20
15.90
13.20
|
3 tháng
(2024-06-21) |
0.20 | 1.54% | 46,400 | 0 | 0 |
13
16.50
13.20
|
6 tháng
(2024-03-25) |
-1.20 | -8.33% | 95,061 | 0 | 0 |
12.50
20
13.20
|
12 tháng
(2023-09-25) |
-0.30 | -2.22% | 421,160 | 1,501 | 0.0 |
12.50
20
13.20
|
24 tháng
(2022-09-30) |
-4.72 | -26.34% | 1,604,228 | 167 | 0.0 |
11.95
20
13.20
|
36 tháng
(2021-10-05) |
0.37 | 2.87% | 2,989,965 | -137 | 0.0 |
11.95
24.40
13.20
|
60 tháng
(2019-10-16) |
4.89 | 58.82% | 3,549,070 | -3,452 | -0.0 |
7.99
24.40
13.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/08/2008 |
11.10
|
5,720 | 10.57 | 11.10 | 11.10 | 0 | 0 | 0 | |
26/08/2008 |
10.57
|
3,370 | 10.08 | 10.57 | 10.57 | 0 | 1,280 | 0 | |
25/08/2008 |
10.08
|
39,140 | 10.51 | 11.00 | 10.08 | 0 | 28,720 | 0 | |
22/08/2008 |
10.51
|
2,130 | 11.04 | 11.53 | 10.51 | 0 | 0 | 0 | |
21/08/2008 |
11.04
|
8,630 | 10.54 | 11.04 | 10.01 | 0 | 1,000 | 0 | |
20/08/2008 |
10.54
|
1,050 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
19/08/2008 |
10.54
|
7,200 | 10.18 | 10.67 | 9.72 | 1,000 | 0 | 0 | |
18/08/2008 |
10.18
|
4,440 | 9.72 | 10.18 | 10.15 | 0 | 0 | 0 | |
15/08/2008 |
9.72
|
3,650 | 9.45 | 9.72 | 9.72 | 0 | 0 | 0 | |
14/08/2008 |
9.45
|
11,590 | 9.19 | 9.45 | 9.45 | 0 | 0 | 0 | |
13/08/2008 |
9.19
|
2,420 | 9.42 | 9.52 | 9.16 | 0 | 0 | 0 | |
12/08/2008 |
9.42
|
8,900 | 9.16 | 9.42 | 9.39 | 0 | 0 | 0 | |
11/08/2008 |
9.16
|
4,400 | 8.89 | 9.16 | 8.89 | 0 | 0 | 0 | |
08/08/2008 |
8.89
|
880 | 9.16 | 9.29 | 8.89 | 0 | 0 | 0 | |
07/08/2008 |
9.16
|
6,560 | 8.89 | 9.16 | 9.16 | 670 | 0 | 0 | |
06/08/2008 |
8.89
|
7,720 | 8.80 | 9.06 | 8.53 | 0 | 0 | 0 | |
05/08/2008 |
8.80
|
1,000 | 9.06 | 9.06 | 8.80 | 0 | 0 | 0 | |
04/08/2008 |
9.06
|
1,860 | 9.32 | 9.32 | 9.06 | 0 | 0 | 0 | |
01/08/2008 |
9.32
|
7,010 | 9.06 | 9.32 | 8.83 | 0 | 0 | 0 | |
31/07/2008 |
9.06
|
1,610 | 9.32 | 9.55 | 9.06 | 0 | 0 | 0 | |
30/07/2008 |
9.32
|
13,370 | 9.06 | 9.32 | 9.32 | 0 | 0 | 0 | |
29/07/2008 |
9.06
|
800 | 8.80 | 9.06 | 9.06 | 0 | 0 | 0 | |
28/07/2008 |
8.80
|
3,880 | 8.57 | 8.80 | 8.80 | 0 | 0 | 0 | |
25/07/2008 |
8.57
|
1,610 | 8.43 | 8.63 | 8.43 | 0 | 0 | 0 | |
24/07/2008 |
8.43
|
24,610 | 8.66 | 8.89 | 8.43 | 0 | 19,800 | 0 | |
23/07/2008 |
8.66
|
210 | 8.93 | 8.93 | 8.66 | 0 | 200 | 0 | |
22/07/2008 |
8.93
|
600 | 9.19 | 9.19 | 8.93 | 0 | 0 | 0 | |
21/07/2008 |
9.19
|
1,300 | 9.45 | 9.45 | 9.19 | 0 | 0 | 0 | |
18/07/2008 |
9.45
|
4,270 | 9.45 | 9.45 | 9.19 | 2,330 | 1,300 | 0 | |
17/07/2008 |
9.45
|
10,640 | 9.45 | 9.45 | 9.19 | 5,670 | 0 | 0 | |
16/07/2008 |
9.45
|
24,760 | 9.72 | 9.98 | 9.45 | 12,000 | 10,000 | 0 | |
15/07/2008 |
9.72
|
8,090 | 9.45 | 9.72 | 9.72 | 0 | 0 | 0 | |
14/07/2008 |
9.45
|
6,610 | 9.19 | 9.45 | 8.93 | 0 | 0 | 0 | |
11/07/2008 |
9.19
|
30,110 | 8.93 | 9.19 | 8.66 | 0 | 4,480 | 0 | |
10/07/2008 |
8.93
|
10,550 | 9.19 | 9.19 | 8.93 | 0 | 6,770 | 0 | |
09/07/2008 |
9.19
|
3,450 | 9.45 | 9.45 | 9.19 | 0 | 3,250 | 0 | |
08/07/2008 |
9.45
|
690 | 9.72 | 9.72 | 9.45 | 0 | 500 | 0 | |
07/07/2008 |
9.72
|
2,360 | 10.01 | 10.31 | 9.72 | 100 | 0 | 0 | |
04/07/2008 |
10.01
|
3,290 | 9.75 | 10.01 | 9.75 | 0 | 0 | 0 | |
03/07/2008 |
9.75
|
3,190 | 9.49 | 9.75 | 9.72 | 0 | 0 | 0 | |
02/07/2008 |
9.49
|
15,970 | 9.22 | 9.49 | 9.42 | 6,800 | 0 | 0 | |
01/07/2008 |
9.22
|
7,320 | 9.09 | 9.29 | 9.22 | 100 | 0 | 0 | |
30/06/2008 |
9.09
|
2,470 | 8.96 | 9.09 | 8.70 | 0 | 0 | 0 | |
27/06/2008 |
8.96
|
2,890 | 8.89 | 9.06 | 8.63 | 0 | 0 | 0 | |
26/06/2008 |
8.89
|
10,320 | 8.76 | 8.99 | 8.53 | 4,400 | 0 | 0 | |
25/06/2008 |
8.76
|
1,910 | 8.57 | 8.76 | 8.37 | 0 | 0 | 0 | |
24/06/2008 |
8.57
|
3,570 | 8.37 | 8.57 | 8.17 | 100 | 0 | 0 | |
23/06/2008 |
8.37
|
10,180 | 8.60 | 8.83 | 8.37 | 0 | 0 | 0 | |
20/06/2008 |
8.60
|
1,500 | 8.86 | 8.86 | 8.60 | 100 | 0 | 0 | |
19/06/2008 |
8.86
|
2,530 | 9.13 | 9.13 | 8.86 | 0 | 0 | 0 | |
18/06/2008 |
9.13
|
2,550 | 9.29 | 9.29 | 9.13 | 0 | 0 | 0 | |
17/06/2008 |
9.29
|
4,270 | 9.13 | 9.29 | 9.03 | 100 | 1,630 | 0 | |
16/06/2008 |
9.13
|
1,680 | 8.96 | 9.13 | 8.96 | 200 | 0 | 0 | |
13/06/2008 |
8.96
|
17,540 | 8.80 | 8.96 | 8.73 | 100 | 0 | 0 | |
12/06/2008 |
8.80
|
6,030 | 8.96 | 9.13 | 8.80 | 0 | 0 | 0 | |
11/06/2008 |
8.96
|
4,650 | 8.80 | 8.96 | 8.66 | 0 | 0 | 0 | |
10/06/2008 |
8.80
|
300 | 8.96 | 8.96 | 8.80 | 0 | 0 | 0 | |
09/06/2008 |
8.96
|
4,720 | 8.86 | 9.03 | 8.70 | 0 | 0 | 0 | |
06/06/2008 |
8.86
|
1,000 | 9.03 | 9.03 | 8.86 | 0 | 0 | 0 | |
05/06/2008 |
9.03
|
1,000 | 9.19 | 9.19 | 9.03 | 0 | 0 | 0 | |
04/06/2008 |
9.19
|
1,000 | 9.36 | 9.36 | 9.19 | 0 | 0 | 0 | |
03/06/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
03/06/2008 |
9.36
|
6,550 | 9.19 | 9.36 | 9.03 | 0 | 0 | 0 | |
02/06/2008 |
9.19
|
1,000 | 9.35 | 9.35 | 9.19 | 0 | 0 | 0 | |
30/05/2008 |
9.35
|
1,400 | 9.51 | 9.51 | 9.35 | 0 | 0 | 0 | |
29/05/2008 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
28/05/2008 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
27/05/2008 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
26/05/2008 |
9.51
|
150 | 9.70 | 9.70 | 9.51 | 0 | 0 | 0 | |
23/05/2008 |
9.70
|
150 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 | |
22/05/2008 |
9.90
|
50 | 10.09 | 10.09 | 9.90 | 0 | 0 | 0 | |
21/05/2008 |
10.09
|
20 | 10.28 | 10.28 | 10.09 | 0 | 0 | 0 | |
20/05/2008 |
10.28
|
200 | 10.47 | 10.47 | 10.28 | 0 | 0 | 0 | |
19/05/2008 |
10.47
|
2,170 | 10.66 | 10.66 | 10.47 | 0 | 0 | 0 | |
16/05/2008 |
10.66
|
2,860 | 10.50 | 10.70 | 10.31 | 500 | 0 | 0 | |
15/05/2008 |
10.50
|
8,000 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 | |
14/05/2008 |
10.70
|
830 | 10.89 | 10.89 | 10.70 | 0 | 0 | 0 | |
13/05/2008 |
10.89
|
11,110 | 11.08 | 11.08 | 10.89 | 0 | 0 | 0 | |
12/05/2008 |
11.08
|
1,830 | 11.30 | 11.30 | 11.08 | 1,800 | 0 | 0 | |
09/05/2008 |
11.30
|
20 | 11.53 | 11.53 | 11.30 | 0 | 0 | 0 | |
08/05/2008 |
11.53
|
10 | 11.75 | 11.75 | 11.53 | 0 | 0 | 0 | |
07/05/2008 |
11.75
|
30 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
06/05/2008 |
11.75
|
330 | 11.98 | 11.98 | 11.75 | 0 | 0 | 0 | |
05/05/2008 |
11.98
|
2,110 | 11.85 | 12.04 | 11.85 | 0 | 0 | 0 | |
29/04/2008 |
11.85
|
8,000 | 12.01 | 12.17 | 11.79 | 0 | 0 | 0 | |
28/04/2008 |
12.01
|
4,600 | 12.23 | 12.43 | 12.01 | 0 | 0 | 0 | |
25/04/2008 |
12.23
|
1,800 | 12.46 | 12.68 | 12.23 | 0 | 0 | 0 | |
24/04/2008 |
12.46
|
1,390 | 12.68 | 12.68 | 12.46 | 0 | 0 | 0 | |
23/04/2008 |
12.68
|
3,000 | 12.94 | 12.94 | 12.68 | 0 | 0 | 0 | |
22/04/2008 |
12.94
|
1,180 | 13.19 | 13.19 | 12.94 | 0 | 0 | 0 | |
21/04/2008 |
13.19
|
3,660 | 13.45 | 13.45 | 13.19 | 0 | 0 | 0 | |
18/04/2008 |
13.45
|
5,470 | 13.51 | 13.58 | 13.26 | 0 | 0 | 0 | |
17/04/2008 |
13.51
|
8,920 | 13.26 | 13.51 | 13.00 | 0 | 0 | 0 | |
16/04/2008 |
13.26
|
3,900 | 13.51 | 13.51 | 13.26 | 0 | 0 | 0 | |
11/04/2008 |
13.51
|
1,790 | 13.77 | 13.77 | 13.51 | 0 | 0 | 0 | |
10/04/2008 |
13.77
|
5,430 | 14.03 | 14.03 | 13.77 | 0 | 0 | 0 | |
09/04/2008 |
14.03
|
5,380 | 14.03 | 14.22 | 13.99 | 300 | 0 | 0 | |
08/04/2008 |
14.03
|
15,460 | 13.83 | 14.06 | 13.61 | 300 | 0 | 0 | |
07/04/2008 |
13.83
|
10 | 13.58 | 13.83 | 13.83 | 0 | 0 | 0 | |
04/04/2008 |
13.58
|
10 | 13.45 | 13.58 | 13.58 | 0 | 0 | 0 | |
03/04/2008 |
13.45
|
10 | 13.32 | 13.45 | 13.45 | 0 | 0 | 0 |