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) |
-1.10 | -14.67% | 6,800 | 0 | 0 |
6.40
7.50
6.50
|
2 tháng
(2024-07-22) |
-1.10 | -14.67% | 26,400 | 0 | 0 |
6.40
8.30
6.50
|
3 tháng
(2024-06-21) |
-4.90 | -43.36% | 106,600 | 0 | 0 |
6.40
11.30
6.50
|
6 tháng
(2024-03-25) |
0.30 | 4.92% | 474,600 | -10,400 | -0.1 |
6.10
14.10
6.50
|
12 tháng
(2023-09-25) |
-0.60 | -8.57% | 594,500 | -10,400 | -0.1 |
4.90
14.10
6.50
|
24 tháng
(2022-09-30) |
-0.80 | -11.11% | 1,129,329 | -10,820 | -0.1 |
4.40
14.10
6.50
|
36 tháng
(2021-10-05) |
-0.80 | -11.11% | 2,922,656 | -10,438 | -0.1 |
4.40
19.40
6.50
|
60 tháng
(2019-10-16) |
-2.60 | -28.89% | 3,453,862 | -3,678 | 0.1 |
3.70
19.40
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2008 |
17.99
|
61,400 | 19.44 | 19.44 | 17.99 | 0 | 0 | 0 | |
11/09/2008 |
19.44
|
65,100 | 20.36 | 21.20 | 18.68 | 0 | 500 | 0 | |
10/09/2008 |
20.36
|
356,800 | 19.21 | 20.51 | 17.92 | 0 | 31,600 | 0 | |
09/09/2008 |
19.21
|
6,000 | 17.99 | 19.21 | 19.21 | 0 | 0 | 0 | |
08/09/2008 |
17.99
|
31,100 | 16.85 | 17.99 | 17.99 | 0 | 4,000 | 0 | |
05/09/2008 |
16.85
|
9,100 | 15.78 | 16.85 | 16.85 | 0 | 2,000 | 0 | |
04/09/2008 |
15.78
|
13,100 | 14.79 | 15.78 | 15.78 | 0 | 0 | 0 | |
03/09/2008 |
14.79
|
200 | 15.33 | 15.33 | 14.79 | 0 | 0 | 0 | |
29/08/2008 |
15.33
|
43,800 | 14.18 | 15.33 | 13.34 | 0 | 1,700 | 0 | |
28/08/2008 |
14.18
|
31,400 | 14.49 | 15.25 | 14.18 | 0 | 0 | 0 | |
27/08/2008 |
14.49
|
65,300 | 14.26 | 15.25 | 14.11 | 3,500 | 5,000 | 0 | |
26/08/2008 |
14.26
|
7,100 | 13.50 | 14.26 | 14.26 | 0 | 0 | 0 | |
25/08/2008 |
13.50
|
10,600 | 12.58 | 13.50 | 12.96 | 1,700 | 0 | 0 | |
22/08/2008 |
12.58
|
19,100 | 13.04 | 13.19 | 12.20 | 0 | 0 | 0 | |
21/08/2008 |
13.04
|
21,800 | 12.12 | 13.04 | 11.44 | 0 | 0 | 0 | |
20/08/2008 |
12.12
|
5,700 | 12.81 | 12.81 | 12.12 | 0 | 0 | 0 | |
19/08/2008 |
12.81
|
27,300 | 13.65 | 14.56 | 12.73 | 0 | 0 | 0 | |
18/08/2008 |
13.65
|
5,600 | 12.81 | 13.65 | 13.65 | 0 | 0 | 0 | |
15/08/2008 |
12.81
|
1,700 | 12.50 | 12.81 | 12.81 | 0 | 0 | 0 | |
14/08/2008 |
12.50
|
9,900 | 12.05 | 12.50 | 12.20 | 0 | 0 | 0 | |
13/08/2008 |
12.05
|
20,800 | 11.97 | 12.35 | 11.44 | 0 | 0 | 0 | |
12/08/2008 |
11.97
|
9,000 | 11.51 | 11.97 | 11.51 | 0 | 0 | 0 | |
11/08/2008 |
11.51
|
300 | 11.44 | 11.51 | 11.51 | 0 | 0 | 0 | |
08/08/2008 |
11.44
|
13,800 | 11.13 | 11.44 | 10.98 | 0 | 0 | 0 | |
07/08/2008 |
11.13
|
29,200 | 11.51 | 11.97 | 11.06 | 1,000 | 0 | 0 | |
06/08/2008 |
11.51
|
27,000 | 11.97 | 12.28 | 11.51 | 1,000 | 0 | 0 | |
05/08/2008 |
11.97
|
100 | 12.43 | 12.43 | 11.97 | 0 | 0 | 0 | |
04/08/2008 |
12.43
|
100 | 12.89 | 12.89 | 12.43 | 0 | 0 | 0 | |
01/08/2008 |
12.89
|
100 | 13.42 | 13.42 | 12.89 | 0 | 0 | 0 | |
31/07/2008 |
13.42
|
100 | 13.95 | 13.95 | 13.42 | 0 | 0 | 0 | |
30/07/2008 |
13.95
|
0 | 13.80 | 13.95 | 13.95 | 0 | 0 | 0 | |
29/07/2008 |
13.80
|
24,600 | 14.33 | 14.49 | 13.80 | 0 | 0 | 0 | |
28/07/2008 |
14.33
|
400 | 14.87 | 14.87 | 14.33 | 0 | 0 | 0 | |
25/07/2008 |
14.87
|
1,000 | 15.48 | 15.48 | 14.87 | 0 | 0 | 0 | |
24/07/2008 |
15.48
|
1,200 | 16.09 | 16.09 | 15.48 | 0 | 0 | 0 | |
23/07/2008 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
22/07/2008 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
21/07/2008 |
16.09
|
0 | 15.71 | 16.09 | 16.09 | 0 | 0 | 0 | |
18/07/2008 |
15.71
|
23,800 | 16.32 | 16.93 | 15.71 | 0 | 0 | 0 | |
17/07/2008 |
16.32
|
10,000 | 15.86 | 16.32 | 16.32 | 0 | 0 | 0 | |
16/07/2008 |
15.86
|
46,300 | 15.25 | 15.86 | 14.64 | 200 | 0 | 0 | |
15/07/2008 |
15.25
|
1,500 | 14.72 | 15.25 | 15.25 | 0 | 0 | 0 | |
14/07/2008 |
14.72
|
9,500 | 14.18 | 14.72 | 14.72 | 0 | 100 | 0 | |
11/07/2008 |
14.18
|
4,200 | 13.65 | 14.18 | 14.18 | 100 | 0 | 0 | |
10/07/2008 |
13.65
|
24,000 | 13.19 | 13.65 | 13.34 | 0 | 0 | 0 | |
09/07/2008 |
13.19
|
27,500 | 12.89 | 13.19 | 12.96 | 100 | 0 | 0 | |
08/07/2008 |
12.89
|
13,500 | 12.28 | 13.04 | 12.43 | 0 | 0 | 0 | |
07/07/2008 |
12.28
|
47,400 | 12.73 | 13.19 | 12.28 | 7,100 | 0 | 0 | |
04/07/2008 |
12.73
|
5,300 | 12.28 | 12.73 | 12.73 | 0 | 0 | 0 | |
03/07/2008 |
12.28
|
11,000 | 11.89 | 12.28 | 12.20 | 0 | 0 | 0 | |
02/07/2008 |
11.89
|
17,500 | 11.44 | 11.89 | 11.28 | 0 | 0 | 0 | |
01/07/2008 |
11.44
|
5,000 | 10.98 | 11.44 | 11.36 | 0 | 0 | 0 | |
30/06/2008 |
10.98
|
21,000 | 11.28 | 11.28 | 10.90 | 0 | 300 | 0 | |
27/06/2008 |
11.28
|
4,600 | 11.36 | 11.36 | 11.28 | 0 | 0 | 0 | |
26/06/2008 |
11.36
|
6,600 | 11.89 | 12.28 | 11.36 | 2,500 | 0 | 0 | |
25/06/2008 |
11.89
|
4,200 | 11.74 | 11.89 | 11.74 | 0 | 0 | 0 | |
24/06/2008 |
11.74
|
1,700 | 11.67 | 11.74 | 11.28 | 100 | 0 | 0 | |
23/06/2008 |
11.67
|
21,000 | 12.05 | 12.28 | 11.59 | 0 | 0 | 0 | |
20/06/2008 |
12.05
|
100 | 12.50 | 12.50 | 12.05 | 0 | 0 | 0 | |
19/06/2008 |
12.50
|
5,000 | 12.35 | 12.50 | 12.50 | 0 | 0 | 0 | |
18/06/2008 |
12.35
|
9,100 | 12.73 | 13.11 | 12.35 | 6,000 | 0 | 0 | |
17/06/2008 |
12.73
|
1,000 | 12.43 | 12.73 | 12.73 | 0 | 0 | 0 | |
16/06/2008 |
12.43
|
5,600 | 12.28 | 12.43 | 12.43 | 0 | 0 | 0 | |
13/06/2008 |
12.28
|
1,900 | 12.35 | 12.35 | 11.97 | 0 | 0 | 0 | |
12/06/2008 |
12.35
|
35,400 | 12.05 | 12.35 | 11.74 | 0 | 0 | 0 | |
11/06/2008 |
12.05
|
53,600 | 12.35 | 12.35 | 12.05 | 100 | 29,500 | 0 | |
10/06/2008 |
12.35
|
200 | 12.66 | 12.66 | 12.35 | 0 | 0 | 0 | |
09/06/2008 |
12.66
|
100 | 13.04 | 13.04 | 12.66 | 100 | 0 | 0 | |
06/06/2008 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
05/06/2008 |
13.04
|
100 | 13.42 | 13.42 | 13.04 | 0 | 0 | 0 | |
04/06/2008 |
13.42
|
100 | 13.80 | 13.80 | 13.42 | 100 | 0 | 0 | |
03/06/2008 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
02/06/2008 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
30/05/2008 |
13.80
|
500 | 14.18 | 14.18 | 13.80 | 0 | 0 | 0 | |
29/05/2008 |
14.18
|
3,100 | 14.56 | 14.56 | 14.18 | 0 | 0 | 0 | |
28/05/2008 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
27/05/2008 |
14.56
|
100 | 14.94 | 14.94 | 14.56 | 0 | 0 | 0 | |
26/05/2008 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
23/05/2008 |
14.94
|
100 | 15.40 | 15.40 | 14.94 | 0 | 0 | 0 | |
22/05/2008 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
21/05/2008 |
15.40
|
1,000 | 15.86 | 15.86 | 15.40 | 1,000 | 0 | 0 | |
20/05/2008 |
15.86
|
100 | 16.32 | 16.32 | 15.86 | 0 | 0 | 0 | |
19/05/2008 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
16/05/2008 |
16.32
|
200 | 16.77 | 16.77 | 16.32 | 0 | 0 | 0 | |
15/05/2008 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
14/05/2008 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
13/05/2008 |
16.77
|
100 | 17.23 | 17.23 | 16.77 | 0 | 0 | 0 | |
12/05/2008 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
09/05/2008 |
17.23
|
5,000 | 17.69 | 17.69 | 17.23 | 0 | 0 | 0 | |
08/05/2008 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
07/05/2008 |
17.69
|
100 | 18.22 | 18.22 | 17.69 | 0 | 0 | 0 | |
06/05/2008 |
18.22
|
200 | 18.76 | 18.76 | 18.22 | 0 | 0 | 0 | |
05/05/2008 |
18.76
|
7,300 | 19.21 | 19.21 | 18.76 | 600 | 0 | 0 | |
29/04/2008 |
19.21
|
8,600 | 19.75 | 20.28 | 19.21 | 0 | 0 | 0 | |
28/04/2008 |
19.75
|
39,700 | 20.36 | 20.36 | 19.75 | 0 | 0 | 0 | |
25/04/2008 |
20.36
|
10,900 | 20.97 | 20.97 | 20.36 | 0 | 0 | 0 | |
24/04/2008: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
24/04/2008 |
20.97
|
16,300 | 21.58 | 21.58 | 20.97 | 0 | 0 | 0 | |
23/04/2008 |
21.58
|
2,500 | 22.18 | 22.18 | 21.58 | 1,000 | 0 | 0 | |
22/04/2008 |
22.18
|
3,400 | 22.86 | 22.86 | 22.18 | 0 | 0 | 0 | |
21/04/2008 |
22.86
|
6,500 | 23.46 | 23.46 | 22.86 | 200 | 0 | 0 |