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) |
-0.30 | -3.30% | 2,036,500 | 0 | 0 |
8.60
9.10
8.80
|
2 tháng
(2024-07-22) |
-0.30 | -3.30% | 4,144,600 | 0 | 0 |
8.50
9.20
8.80
|
3 tháng
(2024-06-21) |
-1.20 | -12% | 6,238,500 | 0 | 0 |
8.50
10
8.80
|
6 tháng
(2024-03-25) |
-0.70 | -7.37% | 10,597,000 | 0 | 0 |
8.50
10
8.80
|
12 tháng
(2023-09-25) |
-0.30 | -3.30% | 15,998,200 | -2,000 | -0.0 |
8.50
10.30
8.80
|
24 tháng
(2022-09-30) |
1 | 12.82% | 27,178,557 | -4,700 | -0.0 |
6.30
11.60
8.80
|
36 tháng
(2021-10-05) |
-5.90 | -40.14% | 33,189,457 | -9,207 | -0.1 |
6.30
17.50
8.80
|
60 tháng
(2019-10-16) |
4.30 | 95.56% | 39,706,657 | -81,638 | -0.5 |
3.40
17.50
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/08/2008 |
14.77
|
79,600 | 14.38 | 14.87 | 14.38 | 0 | 0 | 0 | |
07/08/2008 |
14.38
|
88,700 | 14.38 | 14.47 | 13.88 | 0 | 0 | 0 | |
06/08/2008 |
14.38
|
182,300 | 13.98 | 14.47 | 13.49 | 3,000 | 0 | 0 | |
05/08/2008 |
13.98
|
13,900 | 14.47 | 14.47 | 13.98 | 0 | 0 | 0 | |
04/08/2008 |
14.47
|
4,900 | 15.06 | 15.06 | 14.47 | 0 | 0 | 0 | |
01/08/2008 |
15.06
|
20,200 | 15.66 | 15.66 | 15.06 | 100 | 0 | 0 | |
31/07/2008 |
15.66
|
27,900 | 16.15 | 16.15 | 15.66 | 0 | 0 | 0 | |
30/07/2008 |
16.15
|
108,500 | 16.74 | 17.33 | 16.15 | 0 | 0 | 0 | |
29/07/2008 |
16.74
|
205,000 | 17.03 | 17.33 | 16.15 | 0 | 0 | 0 | |
28/07/2008 |
17.03
|
209,800 | 17.43 | 17.43 | 16.74 | 4,700 | 49,000 | 0 | |
25/07/2008 |
17.43
|
2,300 | 18.12 | 18.12 | 17.43 | 0 | 0 | 0 | |
24/07/2008 |
18.12
|
9,500 | 18.81 | 18.81 | 18.12 | 0 | 0 | 0 | |
23/07/2008 |
18.81
|
2,200 | 19.50 | 19.50 | 18.81 | 0 | 0 | 0 | |
22/07/2008 |
19.50
|
100 | 20.28 | 20.28 | 19.50 | 0 | 0 | 0 | |
21/07/2008 |
20.28
|
3,000 | 20.68 | 20.68 | 20.28 | 0 | 0 | 0 | |
18/07/2008 |
20.68
|
189,300 | 21.46 | 22.25 | 20.68 | 0 | 0 | 0 | |
17/07/2008 |
21.46
|
47,000 | 20.97 | 21.46 | 21.46 | 0 | 0 | 0 | |
16/07/2008 |
20.97
|
313,300 | 20.18 | 20.97 | 19.40 | 0 | 300 | 0 | |
15/07/2008 |
20.18
|
23,600 | 19.50 | 20.18 | 20.18 | 0 | 0 | 0 | |
14/07/2008 |
19.50
|
31,900 | 18.81 | 19.50 | 19.50 | 0 | 100 | 0 | |
11/07/2008 |
18.81
|
127,100 | 18.12 | 18.81 | 18.61 | 0 | 0 | 0 | |
10/07/2008 |
18.12
|
77,900 | 17.43 | 18.12 | 17.72 | 0 | 0 | 0 | |
09/07/2008 |
17.43
|
95,600 | 17.13 | 17.43 | 17.43 | 0 | 0 | 0 | |
08/07/2008 |
17.13
|
210,900 | 16.54 | 17.43 | 16.25 | 100 | 0 | 0 | |
07/07/2008 |
16.54
|
281,900 | 16.64 | 17.23 | 16.05 | 49,000 | 5,600 | 0 | |
04/07/2008 |
16.64
|
29,600 | 16.05 | 16.64 | 16.64 | 0 | 0 | 0 | |
03/07/2008 |
16.05
|
45,700 | 15.46 | 16.05 | 15.85 | 0 | 0 | 0 | |
02/07/2008 |
15.46
|
151,400 | 14.87 | 15.46 | 14.87 | 0 | 200 | 0 | |
01/07/2008 |
14.87
|
31,600 | 14.57 | 14.87 | 14.57 | 0 | 0 | 0 | |
30/06/2008 |
14.57
|
90,800 | 14.38 | 14.57 | 13.78 | 5,000 | 0 | 0 | |
27/06/2008 |
14.38
|
122,000 | 14.38 | 14.47 | 13.49 | 0 | 0 | 0 | |
26/06/2008 |
14.38
|
121,700 | 14.08 | 14.57 | 13.59 | 100 | 0 | 0 | |
25/06/2008 |
14.08
|
74,500 | 13.59 | 14.08 | 13.78 | 0 | 0 | 0 | |
24/06/2008 |
13.59
|
65,000 | 13.39 | 13.59 | 13.19 | 0 | 0 | 0 | |
23/06/2008 |
13.39
|
95,900 | 12.90 | 13.39 | 12.41 | 0 | 0 | 0 | |
20/06/2008 |
12.90
|
29,100 | 13.39 | 13.39 | 12.90 | 1,500 | 0 | 0 | |
19/06/2008 |
13.39
|
7,400 | 13.39 | 13.39 | 13.39 | 1,100 | 0 | 0 | |
18/06/2008 |
13.39
|
83,500 | 13.78 | 14.18 | 13.39 | 600 | 0 | 0 | |
17/06/2008 |
13.78
|
3,500 | 13.39 | 13.78 | 13.78 | 0 | 0 | 0 | |
16/06/2008 |
13.39
|
5,400 | 13.10 | 13.39 | 13.39 | 0 | 0 | 0 | |
13/06/2008 |
13.10
|
6,800 | 12.80 | 13.10 | 13.10 | 0 | 0 | 0 | |
12/06/2008 |
12.80
|
2,400 | 12.50 | 12.80 | 12.80 | 0 | 0 | 0 | |
11/06/2008 |
12.50
|
6,500 | 12.21 | 12.50 | 12.50 | 0 | 0 | 0 | |
10/06/2008 |
12.21
|
21,000 | 12.01 | 12.21 | 11.91 | 0 | 0 | 0 | |
09/06/2008 |
12.01
|
34,600 | 12.01 | 12.11 | 11.72 | 0 | 0 | 0 | |
06/06/2008 |
12.01
|
37,000 | 12.11 | 12.21 | 11.82 | 0 | 7,500 | 0 | |
05/06/2008 |
12.11
|
48,300 | 12.41 | 12.41 | 12.11 | 100 | 1,200 | 0 | |
04/06/2008 |
12.41
|
58,100 | 12.70 | 12.70 | 12.41 | 0 | 0 | 0 | |
03/06/2008 |
12.70
|
31,900 | 13.10 | 13.10 | 12.70 | 0 | 0 | 0 | |
02/06/2008 |
13.10
|
70,300 | 12.80 | 13.10 | 12.60 | 0 | 0 | 0 | |
30/05/2008 |
12.80
|
173,200 | 12.50 | 12.80 | 12.50 | 0 | 1,100 | 0 | |
29/05/2008 |
12.50
|
5,900 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
28/05/2008 |
12.50
|
137,600 | 12.21 | 12.50 | 11.91 | 0 | 0 | 0 | |
27/05/2008 |
12.21
|
5,400 | 12.50 | 12.50 | 12.21 | 0 | 0 | 0 | |
26/05/2008 |
12.50
|
48,200 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 | |
23/05/2008 |
12.80
|
34,900 | 13.19 | 13.19 | 12.80 | 0 | 0 | 0 | |
22/05/2008 |
13.19
|
4,800 | 13.59 | 13.59 | 13.19 | 0 | 0 | 0 | |
21/05/2008 |
13.59
|
15,000 | 13.88 | 13.88 | 13.59 | 0 | 0 | 0 | |
20/05/2008 |
13.88
|
40,600 | 14.18 | 14.28 | 13.88 | 0 | 0 | 0 | |
19/05/2008 |
14.18
|
51,500 | 14.97 | 14.97 | 14.18 | 100 | 0 | 0 | |
16/05/2008 |
14.97
|
123,200 | 14.57 | 14.97 | 14.18 | 0 | 0 | 0 | |
15/05/2008 |
14.57
|
23,700 | 14.97 | 14.97 | 14.57 | 0 | 0 | 0 | |
14/05/2008 |
14.97
|
4,300 | 15.36 | 15.36 | 14.97 | 0 | 0 | 0 | |
13/05/2008 |
15.36
|
7,700 | 15.75 | 15.75 | 15.36 | 0 | 0 | 0 | |
12/05/2008 |
15.75
|
1,800 | 16.15 | 16.15 | 15.75 | 0 | 0 | 0 | |
09/05/2008 |
16.15
|
13,600 | 16.64 | 16.64 | 16.15 | 0 | 0 | 0 | |
08/05/2008 |
16.64
|
10,000 | 17.13 | 17.13 | 16.64 | 0 | 0 | 0 | |
07/05/2008 |
17.13
|
15,000 | 17.53 | 17.53 | 17.13 | 0 | 0 | 0 | |
06/05/2008 |
17.53
|
79,400 | 18.12 | 18.51 | 17.53 | 100 | 0 | 0 | |
05/05/2008 |
18.12
|
114,600 | 17.72 | 18.12 | 17.72 | 0 | 0 | 0 | |
29/04/2008 |
17.72
|
185,600 | 17.43 | 17.72 | 17.23 | 600 | 1,900 | 0 | |
28/04/2008 |
17.43
|
52,400 | 16.94 | 17.43 | 16.44 | 0 | 0 | 0 | |
25/04/2008: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
25/04/2008 |
16.94
|
29,200 | 16.64 | 16.94 | 16.74 | 0 | 0 | 0 | |
24/04/2008 |
16.64
|
51,200 | 16.64 | 17.12 | 16.16 | 1,100 | 0 | 0 | |
23/04/2008 |
16.64
|
61,200 | 17.12 | 17.12 | 16.64 | 0 | 0 | 0 | |
22/04/2008 |
17.12
|
99,200 | 17.50 | 17.50 | 17.02 | 0 | 0 | 0 | |
21/04/2008 |
17.50
|
49,200 | 17.60 | 17.98 | 17.31 | 100 | 0 | 0 | |
18/04/2008 |
17.60
|
85,000 | 18.07 | 18.07 | 16.93 | 0 | 0 | 0 | |
17/04/2008 |
18.07
|
85,200 | 17.60 | 18.07 | 17.12 | 0 | 0 | 0 | |
16/04/2008 |
17.60
|
63,700 | 18.07 | 18.07 | 17.60 | 0 | 0 | 0 | |
11/04/2008 |
18.07
|
36,700 | 18.55 | 18.55 | 18.07 | 0 | 0 | 0 | |
10/04/2008 |
18.55
|
9,500 | 19.03 | 19.03 | 18.55 | 0 | 0 | 0 | |
09/04/2008 |
19.03
|
89,500 | 19.80 | 20.18 | 19.03 | 0 | 0 | 0 | |
08/04/2008 |
19.80
|
276,200 | 19.22 | 19.80 | 18.65 | 500 | 0 | 0 | |
07/04/2008 |
19.22
|
40,400 | 18.74 | 19.22 | 19.22 | 0 | 0 | 0 | |
04/04/2008 |
18.74
|
2,900 | 18.46 | 18.74 | 18.74 | 0 | 0 | 0 | |
03/04/2008 |
18.46
|
2,000 | 18.17 | 18.46 | 18.46 | 0 | 0 | 0 | |
02/04/2008 |
18.17
|
1,000 | 17.88 | 18.17 | 18.17 | 0 | 0 | 0 | |
01/04/2008 |
17.88
|
3,500 | 17.60 | 17.88 | 17.88 | 0 | 0 | 0 | |
31/03/2008 |
17.60
|
3,400 | 17.31 | 17.60 | 17.60 | 0 | 0 | 0 | |
28/03/2008 |
17.31
|
8,100 | 17.02 | 17.31 | 17.31 | 0 | 0 | 0 | |
27/03/2008 |
17.02
|
4,000 | 17.21 | 17.21 | 17.02 | 0 | 0 | 0 | |
26/03/2008 |
17.21
|
105,100 | 15.87 | 17.21 | 14.34 | 0 | 100 | 0 | |
25/03/2008 |
15.87
|
95,400 | 16.83 | 16.83 | 15.49 | 100 | 0 | 0 | |
24/03/2008 |
16.83
|
86,600 | 18.46 | 18.46 | 16.74 | 0 | 0 | 0 | |
21/03/2008 |
18.46
|
75,300 | 18.65 | 19.32 | 18.17 | 700 | 0 | 0 | |
20/03/2008 |
18.65
|
53,600 | 19.03 | 20.08 | 18.46 | 0 | 0 | 0 | |
19/03/2008 |
19.03
|
50,200 | 18.55 | 20.47 | 16.93 | 0 | 0 | 0 | |
18/03/2008 |
18.55
|
105,200 | 20.37 | 20.37 | 18.46 | 0 | 0 | 0 | |
17/03/2008 |
20.37
|
28,300 | 21.90 | 21.90 | 20.18 | 0 | 0 | 0 |