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) |
-0.70 | -4.83% | 56,900 | -500 | -0.0 |
12.50
15.80
13.80
|
2 tháng
(2024-07-22) |
-4.64 | -25.17% | 112,400 | -400 | -0.0 |
12.50
21.10
13.80
|
3 tháng
(2024-06-21) |
-15.32 | -52.61% | 138,000 | -600 | -0.0 |
12.50
30.09
13.80
|
6 tháng
(2024-03-25) |
0.50 | 3.78% | 237,606 | -600 | -0.0 |
10.68
30.09
13.80
|
12 tháng
(2023-09-25) |
-0.76 | -5.21% | 279,803 | -600 | -0.0 |
10.68
30.09
13.80
|
24 tháng
(2022-09-30) |
1.09 | 8.56% | 410,941 | 0 | -0.0 |
10.34
30.09
13.80
|
36 tháng
(2021-10-05) |
-0.02 | -0.14% | 774,421 | -23,400 | -0.3 |
8.07
30.09
13.80
|
60 tháng
(2019-10-16) |
4 | 40.75% | 2,020,610 | -14,700 | -0.2 |
6.49
30.09
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/05/2008 |
11.36
|
200 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
27/05/2008 |
11.70
|
100 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
26/05/2008 |
12.04
|
100 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
23/05/2008 |
12.38
|
100 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
22/05/2008 |
12.72
|
100 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
21/05/2008 |
13.06
|
100 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
20/05/2008 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
19/05/2008 |
13.81
|
700 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
16/05/2008 |
14.22
|
15,800 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
15/05/2008 |
14.62
|
100 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
14/05/2008 |
15.03
|
500 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
13/05/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
13/05/2008 |
15.44
|
100 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
12/05/2008 |
15.92
|
400 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 | |
09/05/2008 |
16.36
|
400 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
08/05/2008 |
16.81
|
2,600 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
07/05/2008 |
17.32
|
600 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
06/05/2008 |
17.83
|
800 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
05/05/2008 |
18.34
|
2,000 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 | |
29/04/2008 |
18.86
|
49,100 | 18.86 | 18.86 | 18.86 | 4,000 | 0 | 0 | |
28/04/2008 |
19.50
|
69,000 | 19.18 | 19.50 | 19.18 | 0 | 0 | 0 | |
25/04/2008 |
19.18
|
131,500 | 18.92 | 19.88 | 18.86 | 0 | 0 | 0 | |
24/04/2008 |
19.37
|
161,200 | 19.37 | 20.39 | 19.37 | 0 | 0 | 0 | |
23/04/2008 |
19.94
|
6,400 | 19.94 | 20.01 | 19.94 | 0 | 0 | 0 | |
22/04/2008 |
20.52
|
61,200 | 20.58 | 21.09 | 20.52 | 0 | 0 | 0 | |
21/04/2008 |
21.03
|
70,100 | 21.03 | 21.41 | 20.97 | 0 | 0 | 0 | |
18/04/2008 |
21.67
|
81,900 | 22.12 | 22.12 | 20.90 | 0 | 0 | 0 | |
17/04/2008 |
22.31
|
82,400 | 21.03 | 22.31 | 21.03 | 0 | 0 | 0 | |
16/04/2008 |
21.60
|
94,800 | 21.67 | 22.56 | 21.60 | 0 | 0 | 0 | |
11/04/2008 |
22.75
|
85,900 | 22.05 | 23.07 | 22.05 | 0 | 0 | 0 | |
10/04/2008 |
22.69
|
6,300 | 22.69 | 22.82 | 22.69 | 0 | 0 | 0 | |
09/04/2008 |
22.95
|
116,300 | 24.35 | 24.35 | 22.95 | 400 | 0 | 0 | |
08/04/2008 |
23.84
|
359,300 | 23.84 | 23.84 | 22.63 | 100 | 0 | 0 | |
07/04/2008 |
23.20
|
7,900 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
04/04/2008 |
22.56
|
1,000 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
03/04/2008 |
22.18
|
100 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
02/04/2008 |
21.80
|
300 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
01/04/2008 |
21.41
|
3,700 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
31/03/2008 |
21.03
|
100 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
28/03/2008 |
20.65
|
3,400 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 | |
27/03/2008 |
20.26
|
2,200 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 | |
26/03/2008 |
20.39
|
127,500 | 17.19 | 20.84 | 17.19 | 0 | 1,400 | 0 | |
25/03/2008 |
18.98
|
50,600 | 19.24 | 19.24 | 18.98 | 0 | 0 | 0 | |
24/03/2008 |
21.03
|
132,400 | 23.33 | 23.33 | 21.03 | 100 | 0 | 0 | |
21/03/2008 |
23.33
|
78,000 | 24.80 | 24.93 | 22.88 | 0 | 0 | 0 | |
20/03/2008 |
24.29
|
45,500 | 24.93 | 25.57 | 24.16 | 0 | 0 | 0 | |
19/03/2008 |
24.29
|
101,700 | 24.61 | 26.85 | 23.27 | 0 | 0 | 0 | |
18/03/2008 |
24.93
|
135,400 | 25.12 | 25.57 | 24.74 | 0 | 0 | 0 | |
17/03/2008 |
27.17
|
105,200 | 28.76 | 28.83 | 26.97 | 600 | 0 | 0 | |
14/03/2008 |
29.85
|
50,200 | 29.08 | 30.36 | 29.08 | 0 | 0 | 0 | |
13/03/2008 |
30.81
|
92,500 | 30.94 | 31.00 | 29.53 | 400 | 0 | 0 | |
12/03/2008 |
30.43
|
111,800 | 29.53 | 31.06 | 27.23 | 0 | 0 | 0 | |
11/03/2008 |
28.19
|
97,700 | 31.00 | 31.00 | 28.19 | 0 | 0 | 0 | |
10/03/2008 |
30.11
|
249,800 | 31.77 | 31.77 | 29.08 | 1,000 | 0 | 0 | |
07/03/2008 |
28.89
|
5,900 | 28.89 | 28.89 | 28.89 | 0 | 0 | 0 | |
06/03/2008 |
26.27
|
9,900 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
05/03/2008 |
24.93
|
172,400 | 23.71 | 25.38 | 23.59 | 0 | 3,400 | 0 | |
04/03/2008 |
26.14
|
57,400 | 26.91 | 26.91 | 26.14 | 0 | 600 | 0 | |
03/03/2008 |
28.32
|
84,900 | 31.19 | 31.96 | 28.00 | 0 | 0 | 0 | |
29/02/2008 |
30.55
|
72,700 | 32.28 | 32.60 | 29.91 | 0 | 0 | 0 | |
28/02/2008 |
32.28
|
90,400 | 32.28 | 34.26 | 31.06 | 0 | 0 | 0 | |
27/02/2008 |
31.32
|
122,700 | 29.91 | 33.88 | 29.91 | 0 | 0 | 0 | |
26/02/2008 |
29.79
|
127,400 | 35.92 | 35.92 | 29.79 | 200 | 0 | 0 | |
25/02/2008 |
32.85
|
22,500 | 31.96 | 32.85 | 29.91 | 0 | 0 | 0 | |
22/02/2008 |
31.64
|
203,000 | 29.40 | 35.03 | 29.27 | 0 | 0 | 0 | |
21/02/2008 |
32.28
|
65,700 | 35.16 | 35.16 | 32.28 | 0 | 0 | 0 | |
20/02/2008 |
34.52
|
96,400 | 37.07 | 38.35 | 34.07 | 0 | 0 | 0 | |
19/02/2008 |
37.71
|
159,100 | 38.99 | 40.27 | 35.79 | 0 | 0 | 0 | |
18/02/2008 |
40.20
|
61,500 | 40.59 | 40.59 | 39.18 | 200 | 0 | 0 | |
15/02/2008 |
43.46
|
32,700 | 45.96 | 45.96 | 42.83 | 0 | 0 | 0 | |
14/02/2008 |
46.09
|
27,400 | 48.58 | 48.58 | 45.38 | 1,500 | 0 | 0 | |
13/02/2008 |
47.94
|
13,700 | 51.77 | 51.77 | 47.43 | 1,000 | 0 | 0 | |
12/02/2008 |
49.22
|
20,700 | 56.44 | 56.44 | 48.58 | 0 | 0 | 0 | |
01/02/2008 |
52.09
|
89,500 | 51.07 | 52.41 | 49.22 | 100 | 0 | 0 | |
31/01/2008 |
49.86
|
59,100 | 52.29 | 52.29 | 43.53 | 0 | 0 | 0 | |
30/01/2008 |
47.56
|
11,900 | 47.56 | 47.56 | 47.56 | 0 | 0 | 0 | |
29/01/2008 |
43.27
|
11,100 | 43.27 | 43.27 | 43.27 | 0 | 0 | 0 | |
28/01/2008 |
40.27
|
30,400 | 40.27 | 40.27 | 38.29 | 0 | 0 | 0 | |
25/01/2008 |
38.35
|
9,800 | 37.07 | 39.95 | 37.07 | 0 | 0 | 0 | |
24/01/2008 |
37.39
|
9,400 | 40.27 | 40.27 | 37.39 | 0 | 0 | 0 | |
23/01/2008 |
38.35
|
16,900 | 39.63 | 40.27 | 37.46 | 0 | 0 | 0 | |
22/01/2008 |
40.59
|
8,800 | 40.27 | 41.55 | 40.20 | 0 | 0 | 0 | |
21/01/2008 |
41.55
|
7,000 | 41.55 | 42.83 | 41.23 | 0 | 0 | 0 | |
18/01/2008 |
41.55
|
17,900 | 41.55 | 44.10 | 41.48 | 0 | 0 | 0 | |
17/01/2008 |
41.23
|
20,500 | 43.78 | 43.91 | 38.67 | 0 | 0 | 0 | |
16/01/2008 |
39.95
|
5,400 | 39.95 | 39.95 | 39.63 | 0 | 0 | 0 | |
15/01/2008 |
37.07
|
20,400 | 39.63 | 39.63 | 36.11 | 0 | 0 | 0 | |
14/01/2008 |
39.50
|
9,800 | 40.91 | 40.91 | 39.18 | 0 | 0 | 0 | |
11/01/2008 |
41.55
|
8,200 | 43.46 | 44.42 | 41.55 | 0 | 0 | 0 | |
10/01/2008 |
42.83
|
15,900 | 43.46 | 43.46 | 40.91 | 0 | 0 | 0 | |
09/01/2008 |
44.10
|
6,300 | 46.02 | 46.34 | 43.46 | 0 | 0 | 0 | |
08/01/2008 |
44.10
|
7,200 | 45.70 | 47.17 | 44.10 | 0 | 0 | 0 | |
07/01/2008 |
44.74
|
16,100 | 45.38 | 45.38 | 42.19 | 0 | 0 | 0 | |
04/01/2008 |
46.98
|
3,200 | 45.83 | 47.30 | 45.83 | 0 | 0 | 0 | |
03/01/2008 |
47.87
|
5,200 | 48.58 | 48.58 | 46.79 | 0 | 0 | 0 | |
02/01/2008 |
49.22
|
1,200 | 49.22 | 49.22 | 49.22 | 0 | 0 | 0 | |
28/12/2007 |
49.60
|
8,300 | 48.71 | 49.86 | 48.71 | 0 | 0 | 0 | |
27/12/2007 |
49.54
|
6,300 | 49.86 | 49.86 | 48.90 | 0 | 0 | 0 | |
26/12/2007 |
49.79
|
13,000 | 49.86 | 50.50 | 49.79 | 0 | 0 | 0 | |
25/12/2007 |
50.43
|
4,900 | 51.13 | 51.13 | 48.71 | 100 | 0 | 0 | |
24/12/2007 |
50.05
|
19,700 | 51.58 | 51.77 | 49.86 | 1,000 | 0 | 0 |