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) |
-0.10 | -1.30% | 238,600 | -4,100 | -0.0 |
7.60
7.70
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 1,329,800 | 1,200 | 0.0 |
7.60
7.80
7.60
|
3 tháng
(2024-06-21) |
-0.40 | -5% | 1,805,600 | -5,280 | -0.0 |
7.60
8
7.60
|
6 tháng
(2024-03-25) |
0 | 0% | 3,515,600 | -102,280 | -0.8 |
7.30
8.20
7.60
|
12 tháng
(2023-09-25) |
1.02 | 15.49% | 7,629,000 | 120,610 | 0.8 |
6.58
8.20
7.60
|
24 tháng
(2022-09-30) |
-0.60 | -7.36% | 21,915,060 | -790,690 | -8.1 |
5.73
8.43
7.60
|
36 tháng
(2021-10-05) |
-2.34 | -23.56% | 60,655,717 | -212,120 | -3.7 |
5.73
14.20
7.60
|
60 tháng
(2019-10-16) |
3.26 | 75.24% | 104,376,788 | -1,902,710 | -13.2 |
3.44
14.20
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2008 |
5.57
|
2,600 | 5.96 | 5.96 | 5.57 | 0 | 0 | 0 | |
11/09/2008 |
5.96
|
5,000 | 6.38 | 6.38 | 5.96 | 0 | 0 | 0 | |
10/09/2008 |
6.38
|
9,500 | 6.69 | 6.69 | 6.38 | 0 | 300 | 0 | |
09/09/2008 |
6.69
|
54,700 | 7.19 | 7.20 | 6.69 | 0 | 0 | 0 | |
08/09/2008 |
7.19
|
2,700 | 7.73 | 7.73 | 7.19 | 400 | 0 | 0 | |
05/09/2008 |
7.73
|
12,400 | 8.14 | 8.14 | 7.73 | 0 | 2,000 | 0 | |
04/09/2008 |
8.14
|
34,500 | 8.61 | 9.19 | 8.01 | 0 | 0 | 0 | |
03/09/2008 |
8.61
|
41,400 | 8.34 | 8.61 | 8.51 | 0 | 0 | 0 | |
29/08/2008 |
8.34
|
48,700 | 7.84 | 8.51 | 7.91 | 0 | 0 | 0 | |
28/08/2008 |
7.84
|
18,300 | 8.38 | 9.01 | 7.84 | 0 | 0 | 0 | |
27/08/2008 |
8.38
|
94,900 | 7.93 | 8.48 | 8.08 | 0 | 0 | 0 | |
26/08/2008 |
7.93
|
32,000 | 7.42 | 7.93 | 7.91 | 5,900 | 0 | 0 | |
25/08/2008 |
7.42
|
8,900 | 6.98 | 7.42 | 7.42 | 1,000 | 0 | 0 | |
22/08/2008 |
6.98
|
49,000 | 6.77 | 6.98 | 6.52 | 1,000 | 0 | 0 | |
21/08/2008 |
6.77
|
35,200 | 6.18 | 6.77 | 5.89 | 0 | 100 | 0 | |
20/08/2008 |
6.18
|
53,900 | 6.81 | 6.81 | 6.18 | 0 | 0 | 0 | |
19/08/2008 |
6.81
|
64,400 | 6.84 | 7.29 | 6.37 | 0 | 0 | 0 | |
18/08/2008 |
6.84
|
23,900 | 6.40 | 6.84 | 6.81 | 0 | 0 | 0 | |
15/08/2008 |
6.40
|
4,400 | 6.17 | 6.40 | 6.40 | 0 | 0 | 0 | |
14/08/2008 |
6.17
|
16,400 | 6.06 | 6.17 | 6.03 | 0 | 0 | 0 | |
13/08/2008 |
6.06
|
67,600 | 5.87 | 6.06 | 5.67 | 0 | 0 | 0 | |
12/08/2008 |
5.87
|
39,900 | 5.66 | 5.87 | 5.45 | 0 | 0 | 0 | |
11/08/2008 |
5.66
|
2,300 | 5.45 | 5.66 | 5.66 | 0 | 0 | 0 | |
08/08/2008 |
5.45
|
23,400 | 5.26 | 5.45 | 5.35 | 0 | 0 | 0 | |
07/08/2008 |
5.26
|
60,300 | 5.21 | 5.26 | 5.12 | 0 | 0 | 0 | |
06/08/2008 |
5.21
|
98,600 | 4.82 | 5.21 | 4.81 | 0 | 0 | 0 | |
05/08/2008 |
4.82
|
44,700 | 5.02 | 5.22 | 4.82 | 100 | 0 | 0 | |
04/08/2008 |
5.02
|
600 | 4.84 | 5.02 | 5.02 | 0 | 0 | 0 | |
01/08/2008 |
4.84
|
1,400 | 4.65 | 4.84 | 4.84 | 0 | 0 | 0 | |
31/07/2008 |
4.65
|
18,600 | 4.48 | 4.65 | 4.65 | 0 | 0 | 0 | |
30/07/2008 |
4.48
|
37,900 | 4.31 | 4.48 | 4.48 | 0 | 0 | 0 | |
29/07/2008 |
4.31
|
2,000 | 4.16 | 4.31 | 4.31 | 0 | 0 | 0 | |
28/07/2008 |
4.16
|
1,500 | 4.08 | 4.16 | 4.16 | 0 | 0 | 0 | |
25/07/2008 |
4.08
|
51,000 | 3.86 | 4.08 | 3.84 | 0 | 15,800 | 0 | |
24/07/2008 |
3.86
|
29,200 | 4.01 | 4.17 | 3.86 | 0 | 5,200 | 0 | |
23/07/2008 |
4.01
|
600 | 4.17 | 4.17 | 4.01 | 0 | 0 | 0 | |
22/07/2008 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
21/07/2008 |
4.17
|
5,500 | 4.13 | 4.17 | 4.17 | 0 | 0 | 0 | |
18/07/2008 |
4.13
|
25,500 | 4.21 | 4.37 | 4.07 | 0 | 0 | 0 | |
17/07/2008 |
4.21
|
1,800 | 4.08 | 4.21 | 4.21 | 0 | 0 | 0 | |
16/07/2008 |
4.08
|
40,800 | 3.93 | 4.08 | 3.90 | 100 | 0 | 0 | |
15/07/2008 |
3.93
|
20,100 | 3.79 | 3.93 | 3.93 | 300 | 0 | 0 | |
14/07/2008 |
3.79
|
1,800 | 3.64 | 3.79 | 3.79 | 0 | 0 | 0 | |
11/07/2008 |
3.64
|
4,500 | 3.52 | 3.64 | 3.64 | 0 | 0 | 0 | |
10/07/2008 |
3.52
|
4,200 | 3.39 | 3.52 | 3.52 | 0 | 0 | 0 | |
09/07/2008 |
3.39
|
4,800 | 3.42 | 3.42 | 3.39 | 0 | 0 | 0 | |
08/07/2008 |
3.42
|
22,700 | 3.12 | 3.42 | 3.16 | 0 | 0 | 0 | |
07/07/2008 |
3.12
|
52,000 | 3.25 | 3.38 | 3.12 | 0 | 0 | 0 | |
04/07/2008 |
3.25
|
3,500 | 3.13 | 3.25 | 3.25 | 0 | 0 | 0 | |
03/07/2008 |
3.13
|
300 | 3.02 | 3.13 | 3.13 | 0 | 0 | 0 | |
02/07/2008 |
3.02
|
21,200 | 2.91 | 3.02 | 2.98 | 1,500 | 0 | 0 | |
01/07/2008 |
2.91
|
1,100 | 2.86 | 2.91 | 2.91 | 0 | 0 | 0 | |
30/06/2008 |
2.86
|
14,700 | 2.77 | 2.86 | 2.77 | 5,500 | 0 | 0 | |
27/06/2008 |
2.77
|
11,100 | 2.84 | 2.84 | 2.72 | 0 | 0 | 0 | |
26/06/2008 |
2.84
|
19,900 | 2.82 | 2.92 | 2.72 | 7,000 | 0 | 0 | |
25/06/2008 |
2.82
|
7,300 | 2.71 | 2.82 | 2.81 | 0 | 0 | 0 | |
24/06/2008 |
2.71
|
11,800 | 2.72 | 2.72 | 2.71 | 1,000 | 200 | 0 | |
23/06/2008 |
2.72
|
22,200 | 2.62 | 2.72 | 2.52 | 200 | 0 | 0 | |
20/06/2008 |
2.62
|
3,300 | 2.72 | 2.72 | 2.62 | 0 | 0 | 0 | |
19/06/2008 |
2.72
|
1,400 | 2.74 | 2.74 | 2.72 | 0 | 0 | 0 | |
18/06/2008 |
2.74
|
26,400 | 2.81 | 2.88 | 2.74 | 0 | 0 | 0 | |
17/06/2008 |
2.81
|
1,800 | 2.74 | 2.81 | 2.81 | 0 | 0 | 0 | |
16/06/2008 |
2.74
|
1,500 | 2.67 | 2.74 | 2.74 | 0 | 0 | 0 | |
13/06/2008 |
2.67
|
2,400 | 2.62 | 2.67 | 2.67 | 0 | 0 | 0 | |
12/06/2008 |
2.62
|
10,300 | 2.57 | 2.62 | 2.48 | 0 | 0 | 0 | |
11/06/2008 |
2.57
|
54,500 | 2.54 | 2.61 | 2.47 | 0 | 0 | 0 | |
10/06/2008 |
2.54
|
200 | 2.61 | 2.61 | 2.54 | 0 | 0 | 0 | |
09/06/2008 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
06/06/2008 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
05/06/2008 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
04/06/2008 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
03/06/2008 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
02/06/2008 |
2.61
|
1,400 | 2.68 | 2.68 | 2.61 | 400 | 0 | 0 | |
30/05/2008 |
2.68
|
200 | 2.75 | 2.75 | 2.68 | 0 | 0 | 0 | |
29/05/2008 |
2.75
|
2,700 | 2.82 | 2.82 | 2.75 | 0 | 0 | 0 | |
28/05/2008 |
2.82
|
100 | 2.91 | 2.91 | 2.82 | 0 | 0 | 0 | |
27/05/2008 |
2.91
|
300 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 | |
26/05/2008 |
2.99
|
400 | 3.08 | 3.08 | 2.99 | 0 | 0 | 0 | |
23/05/2008 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
22/05/2008 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
21/05/2008 |
3.08
|
100 | 3.16 | 3.16 | 3.08 | 0 | 0 | 0 | |
20/05/2008 |
3.16
|
500 | 3.25 | 3.25 | 3.16 | 0 | 0 | 0 | |
19/05/2008 |
3.25
|
0 | 3.22 | 3.25 | 3.25 | 0 | 0 | 0 | |
16/05/2008 |
3.22
|
8,300 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 | |
15/05/2008 |
3.30
|
100 | 3.33 | 3.33 | 3.30 | 0 | 0 | 0 | |
14/05/2008 |
3.33
|
300 | 3.43 | 3.53 | 3.33 | 0 | 0 | 0 | |
13/05/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
13/05/2008 |
3.43
|
100 | 3.53 | 3.53 | 3.43 | 0 | 0 | 0 | |
12/05/2008 |
3.53
|
300 | 3.64 | 3.64 | 3.53 | 0 | 0 | 0 | |
09/05/2008 |
3.64
|
300 | 3.75 | 3.75 | 3.64 | 0 | 0 | 0 | |
08/05/2008 |
3.75
|
100 | 3.85 | 3.85 | 3.75 | 0 | 0 | 0 | |
07/05/2008 |
3.85
|
700 | 3.96 | 3.96 | 3.85 | 0 | 0 | 0 | |
06/05/2008 |
3.96
|
600 | 4.08 | 4.08 | 3.96 | 0 | 0 | 0 | |
05/05/2008 |
4.08
|
1,300 | 4.12 | 4.12 | 4.08 | 0 | 0 | 0 | |
29/04/2008 |
4.12
|
8,200 | 4.29 | 4.35 | 4.12 | 0 | 0 | 0 | |
28/04/2008 |
4.29
|
7,100 | 4.21 | 4.32 | 4.09 | 0 | 0 | 0 | |
25/04/2008 |
4.21
|
6,700 | 4.32 | 4.32 | 4.21 | 0 | 0 | 0 | |
24/04/2008 |
4.32
|
32,100 | 4.32 | 4.41 | 4.32 | 0 | 2,500 | 0 | |
23/04/2008 |
4.32
|
16,100 | 4.44 | 4.56 | 4.32 | 1,000 | 0 | 0 | |
22/04/2008 |
4.44
|
35,000 | 4.32 | 4.44 | 4.31 | 0 | 0 | 0 | |
21/04/2008 |
4.32
|
6,000 | 4.28 | 4.32 | 4.32 | 0 | 0 | 0 |