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 | -3.28% | 115,400 | -5,600 | -0.1 |
17.30
18.40
17.70
|
2 tháng
(2024-07-22) |
-2.40 | -11.94% | 311,000 | -11,400 | -0.2 |
17.30
20.20
17.70
|
3 tháng
(2024-06-21) |
-3.45 | -16.31% | 451,400 | -16,400 | -0.3 |
17.30
21.15
17.70
|
6 tháng
(2024-03-25) |
-8.35 | -32.05% | 1,409,500 | -199,900 | -4.2 |
17.30
27
17.70
|
12 tháng
(2023-09-25) |
-5.80 | -24.68% | 2,876,400 | -208,300 | -4.4 |
17.30
27.50
17.70
|
24 tháng
(2022-09-30) |
-19.03 | -51.81% | 7,672,700 | -1,090,000 | -174.6 |
17.30
37.28
17.70
|
36 tháng
(2021-10-05) |
-11.46 | -39.30% | 12,188,400 | -314,410 | -147.1 |
17.30
45.38
17.70
|
60 tháng
(2019-10-16) |
-22.15 | -55.58% | 23,691,750 | -1,074,400 | -167.3 |
17.30
45.38
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/08/2008 |
9.73
|
5,330 | 10.23 | 10.23 | 9.73 | 0 | 0 | 0 | |
28/08/2008 |
10.23
|
20,840 | 10.72 | 10.91 | 10.23 | 0 | 0 | 0 | |
27/08/2008 |
10.72
|
19,190 | 10.23 | 10.72 | 10.23 | 0 | 0 | 0 | |
26/08/2008 |
10.23
|
600 | 9.80 | 10.23 | 10.23 | 0 | 0 | 0 | |
25/08/2008 |
9.80
|
470 | 9.36 | 9.80 | 9.80 | 0 | 0 | 0 | |
22/08/2008 |
9.36
|
2,720 | 8.93 | 9.36 | 9.36 | 0 | 0 | 0 | |
21/08/2008 |
8.93
|
1,070 | 8.56 | 8.93 | 8.93 | 0 | 0 | 0 | |
20/08/2008 |
8.56
|
10,260 | 8.19 | 8.56 | 8.56 | 0 | 0 | 0 | |
19/08/2008 |
8.19
|
4,760 | 7.82 | 8.19 | 8.19 | 200 | 0 | 0 | |
18/08/2008 |
7.82
|
1,110 | 7.45 | 7.82 | 7.82 | 0 | 0 | 0 | |
15/08/2008 |
7.45
|
150 | 7.27 | 7.45 | 7.45 | 0 | 0 | 0 | |
14/08/2008 |
7.27
|
550 | 7.09 | 7.27 | 7.27 | 0 | 0 | 0 | |
13/08/2008 |
7.09
|
22,980 | 6.90 | 7.09 | 6.90 | 300 | 0 | 0 | |
12/08/2008 |
6.90
|
18,580 | 6.72 | 6.90 | 6.72 | 2,000 | 0 | 0 | |
11/08/2008 |
6.72
|
16,920 | 6.53 | 6.72 | 6.72 | 560 | 0 | 0 | |
08/08/2008 |
6.53
|
24,220 | 6.35 | 6.53 | 6.35 | 730 | 1,800 | 0 | |
07/08/2008 |
6.35
|
12,280 | 6.35 | 6.53 | 6.35 | 1,000 | 0 | 0 | |
06/08/2008 |
6.35
|
22,600 | 6.16 | 6.35 | 6.35 | 3,340 | 2,500 | 0 | |
05/08/2008 |
6.16
|
61,830 | 6.35 | 6.41 | 6.16 | 0 | 24,000 | 0 | |
04/08/2008 |
6.35
|
5,610 | 6.16 | 6.35 | 6.35 | 0 | 0 | 0 | |
01/08/2008 |
6.16
|
560 | 6.01 | 6.16 | 6.16 | 0 | 0 | 0 | |
31/07/2008 |
6.01
|
12,280 | 5.85 | 6.01 | 6.01 | 0 | 0 | 0 | |
30/07/2008 |
5.85
|
41,390 | 5.70 | 5.85 | 5.79 | 3,220 | 40 | 0 | |
29/07/2008 |
5.70
|
230 | 5.54 | 5.70 | 5.70 | 0 | 0 | 0 | |
28/07/2008 |
5.54
|
870 | 5.39 | 5.54 | 5.54 | 0 | 0 | 0 | |
25/07/2008 |
5.39
|
1,610 | 5.24 | 5.39 | 5.39 | 0 | 0 | 0 | |
24/07/2008 |
5.24
|
1,140 | 5.11 | 5.24 | 5.24 | 0 | 0 | 0 | |
23/07/2008 |
5.11
|
31,800 | 4.99 | 5.11 | 4.87 | 40 | 0 | 0 | |
22/07/2008 |
4.99
|
3,320 | 5.14 | 5.14 | 4.99 | 500 | 0 | 0 | |
21/07/2008 |
5.14
|
34,400 | 5.30 | 5.45 | 5.14 | 1,000 | 2,000 | 0 | |
18/07/2008 |
5.30
|
35,910 | 5.14 | 5.30 | 4.99 | 3,000 | 450 | 0 | |
17/07/2008 |
5.14
|
200 | 5.02 | 5.14 | 5.14 | 0 | 0 | 0 | |
16/07/2008 |
5.02
|
33,800 | 4.90 | 5.02 | 4.84 | 6,830 | 0 | 0 | |
15/07/2008 |
4.90
|
3,300 | 4.77 | 4.90 | 4.90 | 0 | 0 | 0 | |
14/07/2008 |
4.77
|
1,020 | 4.65 | 4.77 | 4.77 | 0 | 0 | 0 | |
11/07/2008 |
4.65
|
900 | 4.53 | 4.65 | 4.65 | 0 | 0 | 0 | |
10/07/2008 |
4.53
|
1,630 | 4.41 | 4.53 | 4.53 | 0 | 0 | 0 | |
09/07/2008 |
4.41
|
11,130 | 4.28 | 4.41 | 4.37 | 0 | 0 | 0 | |
08/07/2008 |
4.28
|
22,890 | 4.16 | 4.28 | 4.04 | 1,000 | 100 | 0 | |
07/07/2008 |
4.16
|
21,860 | 4.28 | 4.41 | 4.16 | 1,060 | 0 | 0 | |
04/07/2008 |
4.28
|
610 | 4.16 | 4.28 | 4.28 | 0 | 0 | 0 | |
03/07/2008 |
4.16
|
1,440 | 4.07 | 4.16 | 4.16 | 0 | 0 | 0 | |
02/07/2008 |
4.07
|
15,130 | 3.97 | 4.07 | 3.88 | 1,920 | 1,500 | 0 | |
01/07/2008 |
3.97
|
1,140 | 3.88 | 3.97 | 3.97 | 0 | 0 | 0 | |
30/06/2008 |
3.88
|
6,760 | 3.79 | 3.88 | 3.79 | 0 | 0 | 0 | |
27/06/2008 |
3.79
|
4,920 | 3.70 | 3.79 | 3.70 | 10 | 0 | 0 | |
26/06/2008 |
3.70
|
9,990 | 3.79 | 3.88 | 3.70 | 2,000 | 0 | 0 | |
25/06/2008 |
3.79
|
15,700 | 3.79 | 3.82 | 3.70 | 3,940 | 0 | 0 | |
24/06/2008 |
3.79
|
390 | 3.88 | 3.88 | 3.79 | 0 | 0 | 0 | |
23/06/2008 |
3.88
|
9,410 | 3.97 | 3.97 | 3.88 | 0 | 0 | 0 | |
20/06/2008 |
3.97
|
50 | 4.07 | 4.07 | 3.97 | 0 | 0 | 0 | |
19/06/2008 |
4.07
|
420 | 4.19 | 4.19 | 4.07 | 10 | 0 | 0 | |
18/06/2008 |
4.19
|
12,730 | 4.25 | 4.25 | 4.19 | 3,600 | 0 | 0 | |
17/06/2008 |
4.25
|
2,790 | 4.19 | 4.25 | 4.25 | 0 | 0 | 0 | |
16/06/2008 |
4.19
|
18,980 | 4.13 | 4.19 | 4.07 | 0 | 0 | 0 | |
13/06/2008 |
4.13
|
9,190 | 4.19 | 4.19 | 4.13 | 1,710 | 0 | 0 | |
12/06/2008 |
4.19
|
1,750 | 4.25 | 4.25 | 4.19 | 0 | 0 | 0 | |
11/06/2008 |
4.25
|
8,490 | 4.31 | 4.31 | 4.25 | 800 | 0 | 0 | |
10/06/2008 |
4.31
|
110 | 4.37 | 4.37 | 4.31 | 0 | 0 | 0 | |
09/06/2008 |
4.37
|
350 | 4.44 | 4.44 | 4.37 | 0 | 0 | 0 | |
06/06/2008 |
4.44
|
10 | 4.50 | 4.50 | 4.44 | 0 | 0 | 0 | |
05/06/2008 |
4.50
|
20 | 4.56 | 4.56 | 4.50 | 31,190 | 0 | 0 | |
04/06/2008 |
4.56
|
10 | 4.65 | 4.65 | 4.56 | 0 | 0 | 0 | |
03/06/2008 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
02/06/2008 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
30/05/2008 |
4.65
|
4,570 | 4.74 | 4.74 | 4.65 | 0 | 0 | 0 | |
29/05/2008 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
28/05/2008 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
27/05/2008 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
26/05/2008 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
23/05/2008 |
4.74
|
100 | 4.84 | 4.84 | 4.74 | 0 | 0 | 0 | |
22/05/2008 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
21/05/2008 |
4.84
|
10 | 4.93 | 4.93 | 4.84 | 0 | 0 | 0 | |
20/05/2008 |
4.93
|
90 | 5.02 | 5.02 | 4.93 | 0 | 0 | 0 | |
19/05/2008 |
5.02
|
210 | 5.11 | 5.11 | 5.02 | 0 | 0 | 0 | |
16/05/2008 |
5.11
|
810 | 5.21 | 5.21 | 5.11 | 0 | 0 | 0 | |
15/05/2008 |
5.21
|
200 | 5.30 | 5.30 | 5.21 | 0 | 0 | 0 | |
14/05/2008 |
5.30
|
100 | 5.39 | 5.39 | 5.30 | 0 | 0 | 0 | |
13/05/2008: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
13/05/2008 |
5.39
|
60 | 5.48 | 5.48 | 5.39 | 0 | 0 | 0 | |
12/05/2008 |
5.48
|
50 | 5.57 | 5.57 | 5.48 | 0 | 0 | 0 | |
09/05/2008 |
5.57
|
50 | 5.66 | 5.66 | 5.57 | 0 | 0 | 0 | |
08/05/2008 |
5.66
|
460 | 5.75 | 5.75 | 5.66 | 0 | 0 | 0 | |
07/05/2008 |
5.75
|
100 | 5.84 | 5.84 | 5.75 | 0 | 0 | 0 | |
06/05/2008 |
5.84
|
340 | 5.93 | 5.93 | 5.84 | 0 | 0 | 0 | |
05/05/2008 |
5.93
|
1,300 | 6.05 | 6.05 | 5.93 | 0 | 0 | 0 | |
29/04/2008 |
6.05
|
5,500 | 6.17 | 6.17 | 6.05 | 0 | 0 | 0 | |
28/04/2008 |
6.17
|
10,390 | 6.29 | 6.29 | 6.17 | 0 | 0 | 0 | |
25/04/2008 |
6.29
|
550 | 6.42 | 6.42 | 6.29 | 0 | 0 | 0 | |
24/04/2008 |
6.42
|
210 | 6.54 | 6.54 | 6.42 | 0 | 0 | 0 | |
23/04/2008 |
6.54
|
920 | 6.66 | 6.66 | 6.54 | 20 | 0 | 0 | |
22/04/2008 |
6.66
|
540 | 6.78 | 6.78 | 6.66 | 0 | 0 | 0 | |
21/04/2008 |
6.78
|
1,140 | 6.90 | 6.90 | 6.78 | 20 | 0 | 0 | |
18/04/2008 |
6.90
|
17,070 | 7.02 | 7.14 | 6.90 | 0 | 0 | 0 | |
17/04/2008 |
7.02
|
9,970 | 7.14 | 7.26 | 7.02 | 0 | 0 | 0 | |
16/04/2008 |
7.14
|
740 | 7.26 | 7.26 | 7.14 | 0 | 0 | 0 | |
11/04/2008 |
7.26
|
30 | 7.38 | 7.38 | 7.26 | 0 | 0 | 0 | |
10/04/2008 |
7.38
|
440 | 7.50 | 7.50 | 7.38 | 0 | 0 | 0 | |
09/04/2008 |
7.50
|
1,850 | 7.63 | 7.63 | 7.50 | 0 | 0 | 0 | |
08/04/2008 |
7.63
|
9,070 | 7.75 | 7.87 | 7.63 | 100 | 0 | 0 | |
07/04/2008 |
7.75
|
1,020 | 7.63 | 7.75 | 7.75 | 0 | 0 | 0 |