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) |
-0.60 | -14.29% | 109,100 | 0 | 0 |
3.40
4.20
3.60
|
2 tháng
(2024-07-22) |
-1.90 | -34.55% | 185,700 | 0 | 0 |
3.40
5.50
3.60
|
3 tháng
(2024-06-21) |
-2.30 | -38.98% | 334,500 | 0 | 0 |
3.40
6.10
3.60
|
6 tháng
(2024-03-25) |
-3.20 | -47.06% | 4,120,000 | 0 | 0 |
3.40
7
3.60
|
12 tháng
(2023-09-25) |
0.90 | 33.33% | 16,012,100 | -8,200 | -0.0 |
2
8.50
3.60
|
24 tháng
(2022-09-30) |
0.90 | 33.33% | 28,318,333 | 13,700 | 0.1 |
1.40
8.50
3.60
|
36 tháng
(2021-10-05) |
0.80 | 28.57% | 34,365,236 | 14,200 | 0.1 |
1.40
8.50
3.60
|
60 tháng
(2019-10-16) |
2.50 | 227.27% | 42,527,682 | 8,100 | 0.1 |
0.60
8.50
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2008 |
10.46
|
476,780 | 10.18 | 10.68 | 9.69 | 0 | 1,830 | 0 | |
09/09/2008 |
10.18
|
28,420 | 9.76 | 10.18 | 10.18 | 0 | 0 | 0 | |
08/09/2008 |
9.76
|
174,180 | 9.33 | 9.76 | 9.76 | 0 | 0 | 0 | |
05/09/2008 |
9.33
|
19,360 | 8.91 | 9.33 | 9.33 | 0 | 0 | 0 | |
04/09/2008 |
8.91
|
145,860 | 8.48 | 8.91 | 8.91 | 200 | 0 | 0 | |
03/09/2008 |
8.48
|
21,640 | 8.13 | 8.48 | 8.48 | 1,830 | 1,000 | 0 | |
29/08/2008 |
8.13
|
93,930 | 7.85 | 8.13 | 7.71 | 0 | 0 | 0 | |
28/08/2008 |
7.85
|
155,220 | 8.20 | 8.56 | 7.85 | 9,300 | 1,000 | 0 | |
27/08/2008 |
8.20
|
70,790 | 7.85 | 8.20 | 8.20 | 0 | 11,760 | 0 | |
26/08/2008 |
7.85
|
53,440 | 7.49 | 7.85 | 7.85 | 0 | 11,000 | 0 | |
25/08/2008 |
7.49
|
86,070 | 7.14 | 7.49 | 7.35 | 0 | 35,250 | 0 | |
22/08/2008 |
7.14
|
50,250 | 7.35 | 7.42 | 7.07 | 0 | 0 | 0 | |
21/08/2008 |
7.35
|
44,650 | 7.14 | 7.35 | 6.86 | 0 | 3,000 | 0 | |
20/08/2008 |
7.14
|
64,300 | 7.49 | 7.49 | 7.14 | 0 | 0 | 0 | |
19/08/2008 |
7.49
|
114,840 | 7.49 | 7.85 | 7.49 | 100 | 200 | 0 | |
18/08/2008 |
7.49
|
56,610 | 7.14 | 7.49 | 7.42 | 0 | 100 | 0 | |
15/08/2008 |
7.14
|
8,980 | 7.00 | 7.14 | 7.14 | 0 | 100 | 0 | |
14/08/2008 |
7.00
|
59,270 | 6.86 | 7.00 | 6.79 | 0 | 3,600 | 0 | |
13/08/2008 |
6.86
|
51,710 | 6.93 | 7.07 | 6.79 | 11,200 | 0 | 0 | |
12/08/2008 |
6.93
|
43,400 | 6.86 | 7.00 | 6.86 | 0 | 0 | 0 | |
11/08/2008 |
6.86
|
9,980 | 6.72 | 6.86 | 6.86 | 0 | 1,500 | 0 | |
08/08/2008 |
6.72
|
15,640 | 6.72 | 6.86 | 6.65 | 0 | 0 | 0 | |
07/08/2008 |
6.72
|
25,800 | 6.79 | 6.93 | 6.72 | 0 | 0 | 0 | |
06/08/2008 |
6.79
|
30,940 | 6.65 | 6.79 | 6.50 | 0 | 0 | 0 | |
05/08/2008 |
6.65
|
36,380 | 6.79 | 6.86 | 6.65 | 0 | 0 | 0 | |
04/08/2008 |
6.79
|
48,000 | 6.93 | 6.93 | 6.79 | 0 | 0 | 0 | |
01/08/2008 |
6.93
|
33,740 | 7.00 | 7.00 | 6.86 | 0 | 0 | 0 | |
31/07/2008 |
7.00
|
49,790 | 7.21 | 7.21 | 7.00 | 0 | 0 | 0 | |
30/07/2008 |
7.21
|
39,590 | 7.42 | 7.42 | 7.21 | 5,000 | 0 | 0 | |
29/07/2008 |
7.42
|
38,250 | 7.28 | 7.49 | 7.28 | 0 | 100 | 0 | |
28/07/2008 |
7.28
|
86,100 | 7.07 | 7.28 | 6.86 | 0 | 28,000 | 0 | |
25/07/2008 |
7.07
|
24,740 | 7.28 | 7.28 | 7.07 | 10,000 | 6,500 | 0 | |
24/07/2008 |
7.28
|
6,360 | 7.49 | 7.49 | 7.28 | 0 | 0 | 0 | |
23/07/2008 |
7.49
|
9,520 | 7.71 | 7.71 | 7.49 | 0 | 3,900 | 0 | |
22/07/2008 |
7.71
|
2,400 | 7.92 | 7.92 | 7.71 | 0 | 100 | 0 | |
21/07/2008 |
7.92
|
3,800 | 8.13 | 8.13 | 7.92 | 0 | 0 | 0 | |
18/07/2008 |
8.13
|
16,050 | 8.34 | 8.34 | 8.13 | 100 | 0 | 0 | |
17/07/2008 |
8.34
|
113,630 | 8.48 | 8.63 | 8.34 | 10,000 | 0 | 0 | |
16/07/2008 |
8.48
|
79,200 | 8.63 | 8.84 | 8.41 | 0 | 0 | 0 | |
15/07/2008 |
8.63
|
24,420 | 8.41 | 8.63 | 8.63 | 0 | 0 | 0 | |
14/07/2008 |
8.41
|
83,450 | 8.20 | 8.41 | 8.34 | 7,700 | 0 | 0 | |
11/07/2008 |
8.20
|
137,110 | 7.99 | 8.20 | 8.06 | 5,000 | 0 | 0 | |
10/07/2008 |
7.99
|
71,810 | 8.13 | 8.13 | 7.99 | 0 | 0 | 0 | |
09/07/2008 |
8.13
|
50,890 | 8.06 | 8.20 | 7.99 | 0 | 0 | 0 | |
08/07/2008 |
8.06
|
35,970 | 8.27 | 8.27 | 8.06 | 200 | 0 | 0 | |
07/07/2008 |
8.27
|
110,830 | 8.48 | 8.70 | 8.27 | 3,900 | 0 | 0 | |
04/07/2008 |
8.48
|
30,970 | 8.27 | 8.48 | 8.48 | 19,900 | 0 | 0 | |
03/07/2008 |
8.27
|
49,170 | 8.06 | 8.27 | 8.20 | 620 | 0 | 0 | |
02/07/2008 |
8.06
|
100,760 | 7.85 | 8.06 | 7.85 | 1,150 | 0 | 0 | |
01/07/2008 |
7.85
|
69,720 | 7.64 | 7.85 | 7.78 | 0 | 0 | 0 | |
30/06/2008 |
7.64
|
48,910 | 7.78 | 7.78 | 7.64 | 5,600 | 0 | 0 | |
27/06/2008 |
7.78
|
43,590 | 7.64 | 7.78 | 7.42 | 0 | 0 | 0 | |
26/06/2008 |
7.64
|
60,960 | 7.85 | 8.06 | 7.64 | 1,000 | 0 | 0 | |
25/06/2008 |
7.85
|
47,400 | 7.64 | 7.85 | 7.78 | 0 | 0 | 0 | |
24/06/2008 |
7.64
|
34,870 | 7.42 | 7.64 | 7.57 | 0 | 0 | 0 | |
23/06/2008 |
7.42
|
71,090 | 7.35 | 7.57 | 7.21 | 0 | 9,010 | 0 | |
20/06/2008 |
7.35
|
5,620 | 7.57 | 7.57 | 7.35 | 0 | 0 | 0 | |
19/06/2008 |
7.57
|
6,340 | 7.78 | 7.78 | 7.57 | 300 | 0 | 0 | |
18/06/2008 |
7.78
|
70,280 | 7.92 | 8.06 | 7.78 | 0 | 0 | 0 | |
17/06/2008 |
7.92
|
3,690 | 7.78 | 7.92 | 7.92 | 0 | 0 | 0 | |
16/06/2008 |
7.78
|
19,550 | 7.64 | 7.78 | 7.78 | 0 | 0 | 0 | |
13/06/2008 |
7.64
|
62,250 | 7.49 | 7.64 | 7.64 | 0 | 0 | 0 | |
12/06/2008 |
7.49
|
21,070 | 7.35 | 7.49 | 7.49 | 0 | 0 | 0 | |
11/06/2008 |
7.35
|
64,400 | 7.21 | 7.35 | 7.35 | 0 | 2,000 | 0 | |
10/06/2008 |
7.21
|
56,140 | 7.07 | 7.21 | 7.14 | 0 | 2,000 | 0 | |
09/06/2008 |
7.07
|
23,430 | 7.00 | 7.07 | 6.93 | 7,000 | 1,860 | 0 | |
06/06/2008 |
7.00
|
1,510 | 7.14 | 7.14 | 7.00 | 110 | 240 | 0 | |
05/06/2008 |
7.14
|
1,440 | 7.28 | 7.28 | 7.14 | 0 | 0 | 0 | |
04/06/2008 |
7.28
|
14,060 | 7.42 | 7.42 | 7.28 | 10,600 | 0 | 0 | |
03/06/2008 |
7.42
|
24,060 | 7.57 | 7.57 | 7.42 | 21,760 | 0 | 0 | |
02/06/2008: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
02/06/2008 |
7.57
|
12,200 | 7.71 | 7.71 | 7.57 | 0 | 0 | 0 | |
30/05/2008 |
7.71
|
79,840 | 7.83 | 7.89 | 7.71 | 0 | 0 | 0 | |
29/05/2008 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
28/05/2008: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
28/05/2008 |
7.83
|
0 | 6.95 | 7.83 | 7.83 | 0 | 0 | 0 | |
27/05/2008 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
26/05/2008 |
6.95
|
17,550 | 6.84 | 6.95 | 6.95 | 0 | 0 | 0 | |
23/05/2008 |
6.84
|
60,010 | 6.73 | 6.84 | 6.73 | 0 | 0 | 0 | |
22/05/2008 |
6.73
|
85,830 | 6.84 | 6.90 | 6.73 | 0 | 0 | 0 | |
21/05/2008 |
6.84
|
2,670 | 6.95 | 6.95 | 6.84 | 0 | 0 | 0 | |
20/05/2008 |
6.95
|
22,750 | 7.07 | 7.07 | 6.95 | 0 | 0 | 0 | |
19/05/2008 |
7.07
|
30,100 | 7.07 | 7.12 | 6.95 | 0 | 0 | 0 | |
16/05/2008 |
7.07
|
50,480 | 7.18 | 7.29 | 7.07 | 9,100 | 0 | 0 | |
15/05/2008 |
7.18
|
3,410 | 7.29 | 7.29 | 7.18 | 0 | 0 | 0 | |
14/05/2008 |
7.29
|
3,610 | 7.40 | 7.40 | 7.29 | 0 | 0 | 0 | |
13/05/2008 |
7.40
|
3,210 | 7.51 | 7.51 | 7.40 | 0 | 0 | 0 | |
12/05/2008 |
7.51
|
8,640 | 7.62 | 7.62 | 7.51 | 1,000 | 0 | 0 | |
09/05/2008 |
7.62
|
23,320 | 7.73 | 7.73 | 7.62 | 1,000 | 0 | 0 | |
08/05/2008 |
7.73
|
4,060 | 7.85 | 7.85 | 7.73 | 0 | 0 | 0 | |
07/05/2008 |
7.85
|
47,710 | 7.96 | 7.96 | 7.85 | 100 | 0 | 0 | |
06/05/2008 |
7.96
|
82,630 | 7.85 | 7.96 | 7.79 | 0 | 10 | 0 | |
05/05/2008 |
7.85
|
29,900 | 7.73 | 7.85 | 7.85 | 600 | 0 | 0 | |
29/04/2008 |
7.73
|
67,720 | 7.62 | 7.73 | 7.57 | 0 | 0 | 0 | |
28/04/2008 |
7.62
|
9,700 | 7.51 | 7.62 | 7.62 | 0 | 0 | 0 | |
25/04/2008 |
7.51
|
19,530 | 7.51 | 7.62 | 7.51 | 0 | 0 | 0 | |
24/04/2008 |
7.51
|
20,390 | 7.62 | 7.68 | 7.51 | 0 | 0 | 0 | |
23/04/2008 |
7.62
|
44,710 | 7.73 | 7.73 | 7.62 | 0 | 0 | 0 | |
22/04/2008 |
7.73
|
36,070 | 7.62 | 7.73 | 7.68 | 0 | 0 | 0 | |
21/04/2008 |
7.62
|
11,420 | 7.62 | 7.62 | 7.51 | 0 | 0 | 0 | |
18/04/2008 |
7.62
|
20,710 | 7.73 | 7.73 | 7.62 | 10 | 0 | 0 | |
17/04/2008 |
7.73
|
34,620 | 7.62 | 7.73 | 7.51 | 0 | 0 | 0 |