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 | 0% | 164,400 | 0 | 0 |
5.30
5.50
5.30
|
2 tháng
(2024-07-22) |
-0.10 | -1.82% | 379,000 | 200 | 0.0 |
5.20
5.50
5.30
|
3 tháng
(2024-06-21) |
-0.30 | -5.26% | 1,507,700 | -98 | -0.0 |
5.20
5.70
5.30
|
6 tháng
(2024-03-25) |
-0.20 | -3.57% | 4,310,000 | 5,771 | 0.0 |
5.20
6
5.30
|
12 tháng
(2023-09-25) |
-0.10 | -1.82% | 6,691,000 | -26,742 | -0.1 |
5.20
6
5.30
|
24 tháng
(2022-09-30) |
-1.46 | -21.25% | 18,923,627 | -98,860 | -0.6 |
4
7.62
5.30
|
36 tháng
(2021-10-05) |
-5.59 | -50.88% | 61,583,894 | -117,046 | -1.4 |
4
15.54
5.30
|
60 tháng
(2019-10-16) |
1.43 | 36.03% | 95,714,040 | -22,927 | -1.4 |
3
15.54
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2008 |
12.15
|
7,000 | 13.00 | 13.00 | 12.15 | 0 | 0 | 0 | |
11/09/2008 |
13.00
|
1,300 | 13.92 | 13.92 | 13.00 | 0 | 0 | 0 | |
10/09/2008 |
13.92
|
8,100 | 14.41 | 14.41 | 13.92 | 0 | 0 | 0 | |
09/09/2008 |
14.41
|
75,700 | 15.55 | 16.25 | 14.41 | 0 | 3,400 | 0 | |
08/09/2008 |
15.55
|
223,300 | 15.83 | 16.89 | 14.77 | 0 | 0 | 0 | |
05/09/2008 |
15.83
|
17,400 | 14.84 | 15.83 | 15.83 | 0 | 0 | 0 | |
04/09/2008: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
04/09/2008 |
14.84
|
2,300 | 13.92 | 14.84 | 14.84 | 0 | 0 | 0 | |
03/09/2008 |
13.92
|
43,400 | 13.10 | 13.92 | 13.92 | 0 | 0 | 0 | |
29/08/2008 |
13.10
|
283,900 | 12.28 | 13.10 | 12.62 | 100 | 70,000 | 0 | |
28/08/2008 |
12.28
|
364,700 | 11.53 | 12.28 | 11.53 | 4,700 | 0 | 0 | |
27/08/2008 |
11.53
|
30,100 | 10.78 | 11.53 | 11.53 | 0 | 0 | 0 | |
26/08/2008 |
10.78
|
6,900 | 10.10 | 10.78 | 10.78 | 0 | 0 | 0 | |
25/08/2008 |
10.10
|
10,400 | 9.48 | 10.10 | 10.10 | 0 | 0 | 0 | |
22/08/2008 |
9.48
|
98,100 | 9.21 | 9.48 | 9.28 | 0 | 0 | 0 | |
21/08/2008 |
9.21
|
41,500 | 8.80 | 9.21 | 8.26 | 0 | 0 | 0 | |
20/08/2008 |
8.80
|
12,800 | 9.08 | 9.08 | 8.80 | 100 | 0 | 0 | |
19/08/2008 |
9.08
|
4,800 | 9.55 | 10.17 | 9.01 | 0 | 0 | 0 | |
18/08/2008 |
9.55
|
15,700 | 9.21 | 9.83 | 9.21 | 0 | 0 | 0 | |
15/08/2008 |
9.21
|
4,300 | 8.94 | 9.21 | 9.21 | 0 | 0 | 0 | |
14/08/2008 |
8.94
|
52,900 | 8.60 | 8.94 | 8.26 | 0 | 15,000 | 0 | |
13/08/2008 |
8.60
|
6,800 | 8.67 | 8.94 | 8.26 | 0 | 0 | 0 | |
12/08/2008 |
8.67
|
31,500 | 8.39 | 8.67 | 8.19 | 0 | 15,000 | 0 | |
11/08/2008 |
8.39
|
25,400 | 8.12 | 8.39 | 8.26 | 0 | 20,000 | 0 | |
08/08/2008 |
8.12
|
6,000 | 7.85 | 8.19 | 7.92 | 0 | 0 | 0 | |
07/08/2008 |
7.85
|
25,200 | 7.98 | 8.12 | 7.85 | 0 | 17,400 | 0 | |
06/08/2008 |
7.98
|
39,200 | 7.71 | 7.98 | 7.44 | 0 | 27,400 | 0 | |
05/08/2008 |
7.71
|
7,000 | 7.92 | 7.92 | 7.71 | 0 | 2,600 | 0 | |
04/08/2008 |
7.92
|
18,100 | 8.19 | 8.32 | 7.92 | 5,000 | 0 | 0 | |
01/08/2008 |
8.19
|
8,400 | 8.12 | 8.19 | 8.05 | 0 | 0 | 0 | |
31/07/2008 |
8.12
|
5,700 | 8.19 | 8.19 | 8.05 | 0 | 0 | 0 | |
30/07/2008 |
8.19
|
12,300 | 8.19 | 8.67 | 8.19 | 3,400 | 0 | 0 | |
29/07/2008 |
8.19
|
21,200 | 8.46 | 8.46 | 8.19 | 0 | 0 | 0 | |
28/07/2008 |
8.46
|
35,100 | 8.39 | 8.53 | 8.12 | 0 | 0 | 0 | |
25/07/2008 |
8.39
|
37,200 | 8.73 | 8.73 | 8.39 | 0 | 0 | 0 | |
24/07/2008 |
8.73
|
44,000 | 9.08 | 9.08 | 8.73 | 0 | 0 | 0 | |
23/07/2008 |
9.08
|
100 | 9.42 | 9.42 | 9.08 | 0 | 0 | 0 | |
22/07/2008 |
9.42
|
1,000 | 9.76 | 9.76 | 9.42 | 0 | 0 | 0 | |
21/07/2008 |
9.76
|
500 | 10.03 | 10.03 | 9.76 | 0 | 500 | 0 | |
18/07/2008 |
10.03
|
9,500 | 10.24 | 10.44 | 10.03 | 0 | 0 | 0 | |
17/07/2008 |
10.24
|
55,500 | 10.30 | 10.71 | 10.03 | 0 | 1,500 | 0 | |
16/07/2008 |
10.30
|
36,300 | 10.30 | 10.71 | 9.89 | 0 | 0 | 0 | |
15/07/2008 |
10.30
|
45,200 | 10.03 | 10.30 | 10.24 | 0 | 41,000 | 0 | |
14/07/2008 |
10.03
|
125,100 | 9.83 | 10.03 | 9.55 | 0 | 67,800 | 0 | |
11/07/2008 |
9.83
|
79,800 | 9.69 | 9.83 | 9.42 | 0 | 40,000 | 0 | |
10/07/2008 |
9.69
|
76,500 | 9.76 | 9.89 | 9.42 | 0 | 1,000 | 0 | |
09/07/2008 |
9.76
|
28,600 | 10.03 | 10.03 | 9.69 | 0 | 0 | 0 | |
08/07/2008 |
10.03
|
15,800 | 10.30 | 10.30 | 10.03 | 0 | 0 | 0 | |
07/07/2008 |
10.30
|
17,600 | 10.71 | 10.92 | 10.30 | 0 | 0 | 0 | |
04/07/2008 |
10.71
|
115,000 | 10.24 | 10.71 | 10.44 | 0 | 50,000 | 0 | |
03/07/2008 |
10.24
|
131,400 | 10.30 | 10.64 | 9.89 | 1,000 | 102,200 | 0 | |
02/07/2008 |
10.30
|
30,800 | 10.37 | 10.64 | 9.96 | 0 | 10,000 | 0 | |
01/07/2008 |
10.37
|
82,700 | 10.58 | 10.85 | 10.24 | 0 | 0 | 0 | |
30/06/2008 |
10.58
|
1,800 | 10.24 | 10.58 | 9.89 | 0 | 0 | 0 | |
27/06/2008 |
10.24
|
1,800 | 10.37 | 10.37 | 10.24 | 0 | 0 | 0 | |
26/06/2008 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
25/06/2008 |
10.37
|
9,200 | 10.10 | 10.37 | 10.37 | 0 | 1,500 | 0 | |
24/06/2008 |
10.10
|
2,400 | 9.55 | 10.10 | 9.55 | 0 | 700 | 0 | |
23/06/2008 |
9.55
|
4,000 | 9.83 | 10.17 | 9.48 | 0 | 500 | 0 | |
20/06/2008 |
9.83
|
1,300 | 10.24 | 10.24 | 9.83 | 1,300 | 0 | 0 | |
19/06/2008 |
10.24
|
1,000 | 10.37 | 10.37 | 10.24 | 0 | 0 | 0 | |
18/06/2008 |
10.37
|
5,000 | 10.64 | 10.92 | 10.37 | 0 | 0 | 0 | |
17/06/2008 |
10.64
|
5,000 | 10.37 | 10.64 | 10.64 | 0 | 5,000 | 0 | |
16/06/2008 |
10.37
|
14,000 | 10.10 | 10.37 | 10.37 | 500 | 5,000 | 0 | |
13/06/2008 |
10.10
|
7,800 | 9.83 | 10.10 | 10.10 | 0 | 3,400 | 0 | |
12/06/2008 |
9.83
|
4,200 | 9.55 | 9.83 | 9.83 | 0 | 0 | 0 | |
11/06/2008 |
9.55
|
2,600 | 9.48 | 9.69 | 9.14 | 0 | 0 | 0 | |
10/06/2008 |
9.48
|
3,000 | 9.21 | 9.48 | 9.21 | 0 | 0 | 0 | |
09/06/2008 |
9.21
|
3,900 | 9.48 | 9.48 | 9.21 | 0 | 0 | 0 | |
06/06/2008 |
9.48
|
3,000 | 9.76 | 9.76 | 9.48 | 100 | 0 | 0 | |
05/06/2008 |
9.76
|
700 | 10.03 | 10.03 | 9.76 | 0 | 0 | 0 | |
04/06/2008 |
10.03
|
1,300 | 10.44 | 10.44 | 10.03 | 0 | 0 | 0 | |
03/06/2008 |
10.44
|
2,500 | 10.37 | 10.44 | 10.24 | 0 | 0 | 0 | |
02/06/2008 |
10.37
|
2,000 | 9.96 | 10.37 | 10.30 | 0 | 0 | 0 | |
30/05/2008 |
9.96
|
4,000 | 10.10 | 10.37 | 9.96 | 0 | 0 | 0 | |
29/05/2008 |
10.10
|
100 | 9.76 | 10.10 | 10.10 | 0 | 0 | 0 | |
28/05/2008 |
9.76
|
5,100 | 10.03 | 10.03 | 9.76 | 0 | 0 | 0 | |
27/05/2008 |
10.03
|
500 | 10.30 | 10.30 | 10.03 | 0 | 0 | 0 | |
26/05/2008 |
10.30
|
1,000 | 10.58 | 10.58 | 10.30 | 0 | 0 | 0 | |
23/05/2008 |
10.58
|
300 | 10.85 | 10.85 | 10.58 | 0 | 0 | 0 | |
22/05/2008 |
10.85
|
500 | 11.05 | 11.05 | 10.85 | 0 | 0 | 0 | |
21/05/2008 |
11.05
|
1,600 | 11.12 | 11.19 | 11.05 | 0 | 1,600 | 0 | |
20/05/2008 |
11.12
|
3,500 | 11.40 | 11.46 | 10.92 | 0 | 0 | 0 | |
19/05/2008 |
11.40
|
7,100 | 11.46 | 11.46 | 10.85 | 100 | 0 | 0 | |
16/05/2008 |
11.46
|
1,200 | 11.19 | 11.46 | 10.92 | 0 | 0 | 0 | |
15/05/2008 |
11.19
|
7,900 | 11.53 | 11.53 | 11.19 | 0 | 0 | 0 | |
14/05/2008 |
11.53
|
5,100 | 11.87 | 11.87 | 11.53 | 0 | 5,000 | 0 | |
13/05/2008 |
11.87
|
14,800 | 12.21 | 12.21 | 11.87 | 1,000 | 0 | 0 | |
12/05/2008 |
12.21
|
5,100 | 12.56 | 12.56 | 12.21 | 0 | 0 | 0 | |
09/05/2008 |
12.56
|
7,300 | 12.90 | 12.90 | 12.56 | 0 | 0 | 0 | |
08/05/2008 |
12.90
|
800 | 13.24 | 13.24 | 12.90 | 0 | 0 | 0 | |
07/05/2008 |
13.24
|
3,000 | 13.58 | 13.58 | 13.24 | 0 | 0 | 0 | |
06/05/2008 |
13.58
|
4,500 | 13.99 | 13.99 | 13.58 | 0 | 0 | 0 | |
05/05/2008 |
13.99
|
2,400 | 14.33 | 14.33 | 13.99 | 0 | 0 | 0 | |
29/04/2008 |
14.33
|
200 | 14.67 | 14.67 | 14.33 | 0 | 0 | 0 | |
28/04/2008 |
14.67
|
6,100 | 14.40 | 14.67 | 14.67 | 0 | 0 | 0 | |
25/04/2008 |
14.40
|
1,900 | 13.99 | 14.40 | 14.06 | 0 | 0 | 0 | |
24/04/2008 |
13.99
|
2,800 | 14.33 | 14.53 | 13.92 | 0 | 0 | 0 | |
23/04/2008 |
14.33
|
5,200 | 14.88 | 14.88 | 14.12 | 0 | 0 | 0 | |
22/04/2008 |
14.88
|
8,000 | 14.47 | 14.88 | 14.19 | 0 | 0 | 0 | |
21/04/2008 |
14.47
|
2,100 | 14.53 | 14.53 | 14.47 | 0 | 0 | 0 |