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) |
-9.40 | -6.43% | 265,500 | 17,055 | 2.5 |
136.70
146.70
136.70
|
2 tháng
(2024-07-22) |
-12.45 | -8.35% | 677,300 | 77,755 | 11.4 |
136.70
149.15
136.70
|
3 tháng
(2024-06-21) |
-9.80 | -6.69% | 1,482,100 | 68,875 | 10.0 |
136.70
149.15
136.70
|
6 tháng
(2024-03-25) |
15.63 | 12.91% | 2,907,900 | 35,032 | 5.7 |
121.07
149.15
136.70
|
12 tháng
(2023-09-25) |
38.98 | 39.89% | 6,994,400 | 50,259 | 8.9 |
97.05
149.15
136.70
|
24 tháng
(2022-09-30) |
59.78 | 77.72% | 14,430,800 | -156,873 | -9.4 |
60.80
149.15
136.70
|
36 tháng
(2021-10-05) |
-3.75 | -2.67% | 20,405,200 | -362,156 | -30.7 |
60.80
149.15
136.70
|
60 tháng
(2019-10-16) |
90.51 | 195.95% | 28,730,030 | -227,286 | 0.3 |
38.07
161.02
136.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
10.34
|
82,200 | 10.48 | 10.50 | 10.34 | 0 | 210 | 0 | |
10/09/2008 |
10.48
|
134,760 | 10.48 | 10.61 | 10.37 | 22,300 | 0 | 0 | |
09/09/2008 |
10.48
|
50,730 | 10.88 | 11.43 | 10.48 | 740 | 0 | 0 | |
08/09/2008 |
10.88
|
94,930 | 11.10 | 11.10 | 10.56 | 2,000 | 0 | 0 | |
05/09/2008 |
11.10
|
48,610 | 11.59 | 11.59 | 11.02 | 0 | 0 | 0 | |
04/09/2008 |
11.59
|
29,670 | 12.19 | 12.19 | 11.59 | 400 | 0 | 0 | |
03/09/2008 |
12.19
|
59,010 | 11.62 | 12.19 | 12.14 | 0 | 0 | 0 | |
29/08/2008 |
11.62
|
83,510 | 11.13 | 11.62 | 10.88 | 36,700 | 0 | 0 | |
28/08/2008 |
11.13
|
115,020 | 11.70 | 11.70 | 11.13 | 50,000 | 0 | 0 | |
27/08/2008 |
11.70
|
164,140 | 11.67 | 12.24 | 11.67 | 1,680 | 0 | 0 | |
26/08/2008 |
11.67
|
72,090 | 11.13 | 11.67 | 11.67 | 10,000 | 0 | 0 | |
25/08/2008 |
11.13
|
87,290 | 10.61 | 11.13 | 10.99 | 5,200 | 0 | 0 | |
22/08/2008 |
10.61
|
120,140 | 11.13 | 11.29 | 10.61 | 10,750 | 0 | 0 | |
21/08/2008 |
11.13
|
76,930 | 10.61 | 11.13 | 10.42 | 0 | 0 | 0 | |
20/08/2008 |
10.61
|
100,910 | 11.16 | 11.16 | 10.61 | 3,900 | 0 | 0 | |
19/08/2008 |
11.16
|
87,260 | 11.59 | 11.97 | 11.16 | 0 | 0 | 0 | |
18/08/2008 |
11.59
|
183,090 | 11.05 | 11.59 | 11.43 | 10,180 | 0 | 0 | |
15/08/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
15/08/2008 |
11.05
|
50,990 | 10.75 | 11.05 | 11.05 | 25,460 | 0 | 0 | |
14/08/2008 |
10.75
|
28,110 | 10.45 | 10.75 | 10.75 | 15,900 | 0 | 0 | |
13/08/2008 |
10.45
|
110,800 | 10.16 | 10.45 | 10.27 | 31,220 | 0 | 0 | |
12/08/2008 |
10.16
|
111,420 | 9.87 | 10.16 | 9.89 | 0 | 0 | 0 | |
11/08/2008 |
9.87
|
41,300 | 9.60 | 9.87 | 9.87 | 1,000 | 0 | 0 | |
08/08/2008 |
9.60
|
24,220 | 9.47 | 9.60 | 9.36 | 3,000 | 0 | 0 | |
07/08/2008 |
9.47
|
33,240 | 9.73 | 9.95 | 9.47 | 0 | 0 | 0 | |
06/08/2008 |
9.73
|
51,580 | 9.97 | 10.21 | 9.71 | 0 | 0 | 0 | |
05/08/2008 |
9.97
|
1,000 | 10.27 | 10.27 | 9.97 | 0 | 0 | 0 | |
04/08/2008 |
10.27
|
4,270 | 10.56 | 10.56 | 10.27 | 0 | 0 | 0 | |
01/08/2008 |
10.56
|
34,500 | 10.67 | 10.93 | 10.56 | 0 | 1,000 | 0 | |
31/07/2008 |
10.67
|
80,550 | 10.99 | 10.99 | 10.67 | 40,000 | 0 | 0 | |
30/07/2008 |
10.99
|
33,700 | 11.31 | 11.31 | 10.99 | 960 | 1,560 | 0 | |
29/07/2008 |
11.31
|
129,410 | 10.99 | 11.31 | 10.99 | 0 | 290 | 0 | |
28/07/2008 |
10.99
|
81,230 | 11.31 | 11.60 | 10.99 | 0 | 3,000 | 0 | |
25/07/2008 |
11.31
|
4,820 | 11.65 | 11.65 | 11.31 | 940 | 0 | 0 | |
24/07/2008 |
11.65
|
77,690 | 12.00 | 12.00 | 11.65 | 0 | 4,930 | 0 | |
23/07/2008 |
12.00
|
560 | 12.35 | 12.35 | 12.00 | 0 | 0 | 0 | |
22/07/2008 |
12.35
|
320 | 12.72 | 12.72 | 12.35 | 0 | 0 | 0 | |
21/07/2008 |
12.72
|
40,660 | 13.09 | 13.09 | 12.72 | 0 | 2,700 | 0 | |
18/07/2008 |
13.09
|
67,430 | 12.72 | 13.09 | 12.80 | 100 | 23,000 | 0 | |
17/07/2008 |
12.72
|
560 | 12.37 | 12.72 | 12.37 | 0 | 0 | 0 | |
16/07/2008 |
12.37
|
118,060 | 12.03 | 12.37 | 11.73 | 1,200 | 4,000 | 0 | |
15/07/2008 |
12.03
|
4,410 | 11.68 | 12.03 | 12.03 | 1,000 | 1,000 | 0 | |
14/07/2008 |
11.68
|
14,270 | 11.36 | 11.68 | 11.68 | 0 | 3,000 | 0 | |
11/07/2008 |
11.36
|
11,690 | 11.04 | 11.36 | 11.36 | 0 | 3,000 | 0 | |
10/07/2008 |
11.04
|
5,770 | 10.72 | 11.04 | 11.04 | 0 | 4,000 | 0 | |
09/07/2008 |
10.72
|
22,640 | 10.43 | 10.72 | 10.67 | 0 | 15,000 | 0 | |
08/07/2008 |
10.43
|
131,660 | 10.13 | 10.43 | 9.84 | 13,940 | 26,000 | 0 | |
07/07/2008 |
10.13
|
88,330 | 9.97 | 10.27 | 9.97 | 26,560 | 3,470 | 0 | |
04/07/2008 |
9.97
|
4,930 | 9.71 | 9.97 | 9.97 | 0 | 1,000 | 0 | |
03/07/2008 |
9.71
|
810 | 9.44 | 9.71 | 9.71 | 0 | 0 | 0 | |
02/07/2008 |
9.44
|
84,270 | 9.17 | 9.44 | 9.44 | 4,000 | 0 | 0 | |
01/07/2008 |
9.17
|
2,360 | 8.91 | 9.17 | 9.17 | 0 | 0 | 0 | |
30/06/2008 |
8.91
|
2,040 | 8.67 | 8.91 | 8.91 | 0 | 0 | 0 | |
27/06/2008 |
8.67
|
45,890 | 8.43 | 8.67 | 8.45 | 3,500 | 0 | 0 | |
26/06/2008 |
8.43
|
80,380 | 8.19 | 8.43 | 8.19 | 1,310 | 0 | 0 | |
25/06/2008 |
8.19
|
1,030 | 7.97 | 8.19 | 8.19 | 0 | 0 | 0 | |
24/06/2008 |
7.97
|
730 | 7.76 | 7.97 | 7.97 | 0 | 0 | 0 | |
23/06/2008 |
7.76
|
8,250 | 7.55 | 7.76 | 7.76 | 0 | 3,000 | 0 | |
20/06/2008 |
7.55
|
25,800 | 7.73 | 7.73 | 7.52 | 4,400 | 0 | 0 | |
19/06/2008 |
7.73
|
10,620 | 7.95 | 7.95 | 7.73 | 700 | 0 | 0 | |
18/06/2008 |
7.95
|
120,360 | 7.95 | 8.08 | 7.81 | 45,130 | 0 | 0 | |
17/06/2008 |
7.95
|
1,610 | 7.81 | 7.95 | 7.95 | 0 | 0 | 0 | |
16/06/2008 |
7.81
|
20 | 7.68 | 7.81 | 7.81 | 0 | 0 | 0 | |
13/06/2008 |
7.68
|
11,100 | 7.55 | 7.68 | 7.68 | 0 | 0 | 0 | |
12/06/2008 |
7.55
|
25,800 | 7.41 | 7.55 | 7.55 | 0 | 0 | 0 | |
11/06/2008 |
7.41
|
23,270 | 7.28 | 7.41 | 7.41 | 0 | 0 | 0 | |
10/06/2008 |
7.28
|
55,940 | 7.39 | 7.39 | 7.25 | 8,000 | 0 | 0 | |
09/06/2008 |
7.39
|
13,630 | 7.52 | 7.52 | 7.39 | 12,000 | 0 | 0 | |
06/06/2008 |
7.52
|
8,590 | 7.65 | 7.65 | 7.52 | 0 | 0 | 0 | |
05/06/2008 |
7.65
|
3,860 | 7.79 | 7.79 | 7.65 | 0 | 0 | 0 | |
04/06/2008 |
7.79
|
7,370 | 7.92 | 7.92 | 7.79 | 0 | 0 | 0 | |
03/06/2008 |
7.92
|
340 | 8.08 | 8.08 | 7.92 | 0 | 0 | 0 | |
02/06/2008 |
8.08
|
620 | 8.24 | 8.24 | 8.08 | 100 | 0 | 0 | |
30/05/2008 |
8.24
|
410 | 8.40 | 8.40 | 8.24 | 0 | 0 | 0 | |
29/05/2008 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
28/05/2008 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
27/05/2008 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
26/05/2008 |
8.40
|
460 | 8.56 | 8.56 | 8.40 | 0 | 0 | 0 | |
23/05/2008 |
8.56
|
3,370 | 8.72 | 8.72 | 8.56 | 0 | 0 | 0 | |
22/05/2008 |
8.72
|
2,130 | 8.88 | 8.88 | 8.72 | 0 | 0 | 0 | |
21/05/2008 |
8.88
|
6,000 | 9.04 | 9.04 | 8.88 | 0 | 0 | 0 | |
20/05/2008 |
9.04
|
18,590 | 9.20 | 9.20 | 9.04 | 0 | 0 | 0 | |
19/05/2008 |
9.20
|
17,440 | 9.36 | 9.36 | 9.17 | 0 | 0 | 0 | |
16/05/2008 |
9.36
|
136,660 | 9.55 | 9.73 | 9.36 | 40,000 | 0 | 0 | |
15/05/2008 |
9.55
|
1,250 | 9.73 | 9.73 | 9.55 | 0 | 0 | 0 | |
14/05/2008 |
9.73
|
1,180 | 9.92 | 9.92 | 9.73 | 0 | 0 | 0 | |
13/05/2008 |
9.92
|
3,730 | 10.11 | 10.11 | 9.92 | 0 | 0 | 0 | |
12/05/2008 |
10.11
|
24,900 | 10.29 | 10.29 | 10.11 | 22,000 | 0 | 0 | |
09/05/2008 |
10.29
|
43,640 | 10.48 | 10.48 | 10.29 | 31,400 | 0 | 0 | |
08/05/2008 |
10.48
|
110,990 | 10.59 | 10.59 | 10.40 | 0 | 0 | 0 | |
07/05/2008 |
10.59
|
87,800 | 10.80 | 11.01 | 10.59 | 20,000 | 0 | 0 | |
06/05/2008 |
10.80
|
10,530 | 10.61 | 10.80 | 10.80 | 0 | 780 | 0 | |
05/05/2008 |
10.61
|
24,110 | 10.43 | 10.61 | 10.61 | 0 | 0 | 0 | |
29/04/2008 |
10.43
|
11,370 | 10.24 | 10.43 | 10.43 | 0 | 30 | 0 | |
28/04/2008 |
10.24
|
610 | 10.05 | 10.24 | 10.24 | 0 | 0 | 0 | |
25/04/2008 |
10.05
|
9,540 | 9.87 | 10.05 | 10.05 | 0 | 0 | 0 | |
24/04/2008 |
9.87
|
9,610 | 9.89 | 10.00 | 9.71 | 0 | 0 | 0 | |
23/04/2008 |
9.89
|
11,330 | 10.08 | 10.08 | 9.89 | 0 | 0 | 0 | |
22/04/2008 |
10.08
|
15,180 | 10.27 | 10.27 | 10.08 | 500 | 0 | 0 | |
21/04/2008 |
10.27
|
17,330 | 10.45 | 10.45 | 10.27 | 0 | 0 | 0 | |
18/04/2008 |
10.45
|
7,590 | 10.67 | 10.67 | 10.45 | 0 | 0 | 0 |