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) |
-2.20 | -6.25% | 7,000 | 100 | 0.0 |
32.20
35.20
33
|
2 tháng
(2024-07-22) |
-4 | -10.81% | 15,300 | 1,200 | 0.0 |
32.20
37
33
|
3 tháng
(2024-06-21) |
-1.55 | -4.50% | 24,900 | 1,100 | 0.0 |
32.20
37.60
33
|
6 tháng
(2024-03-25) |
3.18 | 10.66% | 74,500 | -446 | -0.0 |
28.49
37.60
33
|
12 tháng
(2023-09-25) |
4.09 | 14.16% | 147,200 | 1,915 | 0.1 |
26.51
37.60
33
|
24 tháng
(2022-09-30) |
1.97 | 6.34% | 323,200 | -46,594 | -0.6 |
22.81
37.60
33
|
36 tháng
(2021-10-05) |
-2.42 | -6.83% | 416,100 | -33,801 | -0.0 |
22.81
37.60
33
|
60 tháng
(2019-10-16) |
-18.49 | -35.91% | 551,634 | -32,605 | 0.1 |
22.81
52.14
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/08/2008 |
10.37
|
23,550 | 9.88 | 10.37 | 10.37 | 0 | 0 | 0 | |
25/08/2008 |
9.88
|
106,730 | 9.42 | 9.88 | 9.88 | 300 | 50,000 | 0 | |
22/08/2008 |
9.42
|
168,210 | 9.00 | 9.42 | 9.15 | 0 | 9,320 | 0 | |
21/08/2008 |
9.00
|
61,950 | 8.69 | 9.12 | 8.39 | 580 | 0 | 0 | |
20/08/2008 |
8.69
|
109,100 | 8.84 | 9.24 | 8.42 | 6,390 | 440 | 0 | |
19/08/2008 |
8.84
|
137,070 | 8.87 | 9.30 | 8.57 | 10,430 | 0 | 0 | |
18/08/2008 |
8.87
|
65,130 | 8.48 | 8.87 | 8.87 | 37,880 | 40 | 0 | |
15/08/2008 |
8.48
|
14,320 | 8.23 | 8.48 | 8.48 | 14,320 | 0 | 0 | |
14/08/2008 |
8.23
|
46,120 | 8.02 | 8.23 | 8.05 | 3,000 | 0 | 0 | |
13/08/2008 |
8.02
|
93,130 | 7.84 | 8.05 | 7.81 | 4,700 | 1,810 | 0 | |
12/08/2008 |
7.84
|
71,600 | 7.84 | 8.05 | 7.69 | 560 | 2,000 | 0 | |
11/08/2008 |
7.84
|
83,230 | 7.62 | 7.84 | 7.84 | 2,000 | 0 | 0 | |
08/08/2008 |
7.62
|
41,360 | 7.62 | 7.62 | 7.41 | 100 | 0 | 0 | |
07/08/2008 |
7.62
|
40,080 | 7.62 | 7.84 | 7.41 | 0 | 0 | 0 | |
06/08/2008 |
7.62
|
75,770 | 7.41 | 7.62 | 7.35 | 0 | 600 | 0 | |
05/08/2008 |
7.41
|
26,930 | 7.62 | 7.62 | 7.41 | 0 | 0 | 0 | |
04/08/2008 |
7.62
|
115,320 | 7.84 | 7.93 | 7.62 | 0 | 0 | 0 | |
01/08/2008 |
7.84
|
85,520 | 7.62 | 7.84 | 7.84 | 650 | 510 | 0 | |
31/07/2008 |
7.62
|
5,140 | 7.41 | 7.62 | 7.62 | 0 | 0 | 0 | |
30/07/2008 |
7.41
|
19,770 | 7.20 | 7.41 | 7.20 | 290 | 0 | 0 | |
29/07/2008 |
7.20
|
129,350 | 7.01 | 7.20 | 7.20 | 0 | 118,300 | 0 | |
28/07/2008 |
7.01
|
205,510 | 7.04 | 7.23 | 6.86 | 0 | 130,660 | 0 | |
25/07/2008 |
7.04
|
15,530 | 7.26 | 7.26 | 7.04 | 100 | 8,000 | 0 | |
24/07/2008 |
7.26
|
18,770 | 7.47 | 7.47 | 7.26 | 0 | 0 | 0 | |
23/07/2008 |
7.47
|
2,020 | 7.69 | 7.69 | 7.47 | 2,000 | 0 | 0 | |
22/07/2008 |
7.69
|
5,010 | 7.90 | 7.90 | 7.69 | 0 | 0 | 0 | |
21/07/2008 |
7.90
|
5,310 | 8.14 | 8.14 | 7.90 | 0 | 0 | 0 | |
18/07/2008 |
8.14
|
6,620 | 8.39 | 8.39 | 8.14 | 1,060 | 0 | 0 | |
17/07/2008 |
8.39
|
20,430 | 8.51 | 8.60 | 8.39 | 0 | 5,800 | 0 | |
16/07/2008 |
8.51
|
17,980 | 8.39 | 8.54 | 8.14 | 4,400 | 9,970 | 0 | |
15/07/2008 |
8.39
|
113,600 | 8.14 | 8.39 | 8.36 | 2,000 | 100,000 | 0 | |
14/07/2008 |
8.14
|
138,700 | 7.93 | 8.14 | 7.93 | 0 | 122,370 | 0 | |
11/07/2008 |
7.93
|
57,510 | 8.17 | 8.17 | 7.93 | 200 | 40,340 | 0 | |
10/07/2008 |
8.17
|
1,350 | 8.42 | 8.42 | 8.17 | 50 | 0 | 0 | |
09/07/2008 |
8.42
|
4,710 | 8.66 | 8.66 | 8.42 | 100 | 0 | 0 | |
08/07/2008 |
8.66
|
4,160 | 8.90 | 8.90 | 8.66 | 50 | 2,840 | 0 | |
07/07/2008 |
8.90
|
14,300 | 9.18 | 9.18 | 8.90 | 20 | 0 | 0 | |
04/07/2008 |
9.18
|
44,200 | 8.94 | 9.18 | 8.94 | 8,200 | 22,500 | 0 | |
03/07/2008 |
8.94
|
37,960 | 8.90 | 9.00 | 8.66 | 0 | 31,250 | 0 | |
02/07/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
02/07/2008 |
8.90
|
13,300 | 8.66 | 8.90 | 8.84 | 0 | 5,100 | 0 | |
01/07/2008 |
8.66
|
41,370 | 8.42 | 8.66 | 8.42 | 0 | 20,000 | 0 | |
30/06/2008 |
8.42
|
13,200 | 8.39 | 8.57 | 8.15 | 0 | 9,200 | 0 | |
27/06/2008 |
8.39
|
6,490 | 8.39 | 8.39 | 8.15 | 2,200 | 0 | 0 | |
26/06/2008 |
8.39
|
4,230 | 8.15 | 8.39 | 8.39 | 0 | 0 | 0 | |
25/06/2008 |
8.15
|
2,350 | 7.94 | 8.15 | 7.77 | 20 | 0 | 0 | |
24/06/2008 |
7.94
|
10 | 7.77 | 7.94 | 7.94 | 0 | 0 | 0 | |
23/06/2008 |
7.77
|
340 | 7.65 | 7.77 | 7.77 | 0 | 0 | 0 | |
20/06/2008 |
7.65
|
4,420 | 7.44 | 7.65 | 7.23 | 0 | 0 | 0 | |
19/06/2008 |
7.44
|
1,310 | 7.65 | 7.85 | 7.44 | 300 | 0 | 0 | |
18/06/2008 |
7.65
|
12,560 | 7.79 | 7.91 | 7.65 | 2,100 | 0 | 0 | |
17/06/2008 |
7.79
|
10 | 7.65 | 7.79 | 7.79 | 10 | 0 | 0 | |
16/06/2008 |
7.65
|
1,400 | 7.50 | 7.65 | 7.65 | 0 | 0 | 0 | |
13/06/2008 |
7.50
|
5,910 | 7.38 | 7.50 | 7.50 | 3,520 | 0 | 0 | |
12/06/2008 |
7.38
|
8,910 | 7.26 | 7.38 | 7.14 | 820 | 0 | 0 | |
11/06/2008 |
7.26
|
12,010 | 7.38 | 7.38 | 7.26 | 0 | 0 | 0 | |
10/06/2008 |
7.38
|
2,610 | 7.53 | 7.53 | 7.38 | 0 | 0 | 0 | |
09/06/2008 |
7.53
|
3,220 | 7.68 | 7.82 | 7.53 | 0 | 0 | 0 | |
06/06/2008 |
7.68
|
10 | 7.82 | 7.82 | 7.68 | 0 | 0 | 0 | |
05/06/2008 |
7.82
|
20 | 7.97 | 7.97 | 7.82 | 0 | 0 | 0 | |
04/06/2008 |
7.97
|
20 | 8.12 | 8.12 | 7.97 | 0 | 0 | 0 | |
03/06/2008 |
8.12
|
810 | 8.27 | 8.27 | 8.12 | 0 | 0 | 0 | |
02/06/2008 |
8.27
|
20 | 8.42 | 8.42 | 8.27 | 0 | 0 | 0 | |
30/05/2008 |
8.42
|
500 | 8.57 | 8.57 | 8.42 | 0 | 0 | 0 | |
29/05/2008 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
28/05/2008 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
27/05/2008 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
26/05/2008 |
8.57
|
1,000 | 8.72 | 8.72 | 8.57 | 1,000 | 0 | 0 | |
23/05/2008 |
8.72
|
3,370 | 8.87 | 8.87 | 8.72 | 1,000 | 0 | 0 | |
22/05/2008 |
8.87
|
3,770 | 8.78 | 8.90 | 8.63 | 0 | 0 | 0 | |
21/05/2008 |
8.78
|
6,940 | 8.63 | 8.78 | 8.48 | 1,000 | 0 | 0 | |
20/05/2008 |
8.63
|
7,680 | 8.48 | 8.63 | 8.36 | 0 | 0 | 0 | |
19/05/2008 |
8.48
|
32,370 | 8.33 | 8.48 | 8.18 | 0 | 0 | 0 | |
16/05/2008 |
8.33
|
65,830 | 8.48 | 8.48 | 8.33 | 200 | 10,000 | 0 | |
15/05/2008 |
8.48
|
39,890 | 8.63 | 8.63 | 8.48 | 300 | 9,890 | 0 | |
14/05/2008 |
8.63
|
10 | 8.78 | 8.78 | 8.63 | 0 | 0 | 0 | |
13/05/2008 |
8.78
|
60 | 8.96 | 8.96 | 8.78 | 0 | 0 | 0 | |
12/05/2008 |
8.96
|
3,010 | 9.14 | 9.14 | 8.96 | 0 | 0 | 0 | |
09/05/2008 |
9.14
|
100 | 9.32 | 9.32 | 9.14 | 0 | 0 | 0 | |
08/05/2008 |
9.32
|
330 | 9.50 | 9.50 | 9.32 | 0 | 0 | 0 | |
07/05/2008 |
9.50
|
120 | 9.68 | 9.68 | 9.50 | 0 | 0 | 0 | |
06/05/2008 |
9.68
|
100 | 9.86 | 9.86 | 9.68 | 100 | 100 | 0 | |
05/05/2008 |
9.86
|
1,930 | 9.98 | 10.15 | 9.80 | 620 | 1,620 | 0 | |
29/04/2008 |
9.98
|
320 | 9.86 | 10.00 | 9.86 | 20 | 0 | 0 | |
28/04/2008 |
9.86
|
16,970 | 9.68 | 9.86 | 9.50 | 3,780 | 0 | 0 | |
25/04/2008 |
9.68
|
19,000 | 9.56 | 9.68 | 9.38 | 0 | 0 | 0 | |
24/04/2008 |
9.56
|
4,700 | 9.74 | 9.92 | 9.56 | 0 | 0 | 0 | |
23/04/2008 |
9.74
|
27,100 | 9.56 | 9.74 | 9.38 | 100 | 0 | 0 | |
22/04/2008 |
9.56
|
6,230 | 9.41 | 9.56 | 9.23 | 0 | 0 | 0 | |
21/04/2008 |
9.41
|
4,100 | 9.26 | 9.41 | 9.32 | 2,500 | 0 | 0 | |
18/04/2008 |
9.26
|
2,030 | 9.29 | 9.44 | 9.26 | 800 | 0 | 0 | |
17/04/2008 |
9.29
|
4,560 | 9.11 | 9.29 | 8.93 | 0 | 0 | 0 | |
16/04/2008 |
9.11
|
12,040 | 9.20 | 9.20 | 9.02 | 0 | 0 | 0 | |
11/04/2008 |
9.20
|
4,760 | 9.38 | 9.38 | 9.20 | 30 | 0 | 0 | |
10/04/2008 |
9.38
|
7,250 | 9.56 | 9.59 | 9.38 | 0 | 0 | 0 | |
09/04/2008 |
9.56
|
11,070 | 9.68 | 9.71 | 9.56 | 1,100 | 0 | 0 | |
08/04/2008 |
9.68
|
13,760 | 9.50 | 9.68 | 9.32 | 10 | 0 | 0 | |
07/04/2008 |
9.50
|
1,600 | 9.32 | 9.50 | 9.50 | 0 | 0 | 0 | |
04/04/2008 |
9.32
|
110 | 9.23 | 9.32 | 9.32 | 0 | 0 | 0 | |
03/04/2008 |
9.23
|
300 | 9.14 | 9.23 | 9.23 | 0 | 0 | 0 | |
02/04/2008 |
9.14
|
10 | 9.05 | 9.14 | 9.14 | 0 | 0 | 0 |