Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-3.90 | -4.88% | 37,900 | 100 | 0.0 |
62
79.90
76
|
2 tháng
(2024-09-16) |
-5 | -6.17% | 50,100 | 100 | 0.0 |
62
91.20
76
|
3 tháng
(2024-08-16) |
-13 | -14.61% | 61,500 | 100 | 0.0 |
62
98.60
76
|
6 tháng
(2024-05-20) |
-54.49 | -41.76% | 273,900 | 399 | 0.1 |
62
130.49
76
|
12 tháng
(2023-11-20) |
32.40 | 74.31% | 419,320 | -200 | -0.0 |
39.64
130.49
76
|
24 tháng
(2022-11-25) |
50.03 | 192.69% | 537,284 | 480 | -0.0 |
17.88
130.49
76
|
36 tháng
(2021-11-30) |
44.44 | 140.80% | 543,375 | 480 | -0.0 |
17.88
130.49
76
|
60 tháng
(2019-12-11) |
52.88 | 228.78% | 664,503 | -1,136 | -0.1 |
13.79
130.49
76
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2008 |
11.25
|
458,280 | 11.25 | 11.84 | 11.25 | 0 | 14,470 | 0 | |
08/09/2008 |
11.84
|
18,980 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
05/09/2008 |
12.43
|
144,820 | 12.43 | 12.43 | 12.43 | 0 | 7,040 | 0 | |
04/09/2008 |
13.06
|
448,660 | 12.30 | 13.06 | 12.30 | 11,000 | 20,000 | 0 | |
03/09/2008 |
12.93
|
115,930 | 12.93 | 12.93 | 12.93 | 0 | 4,300 | 0 | |
29/08/2008 |
12.34
|
135,300 | 12.34 | 12.34 | 12.34 | 24,300 | 5,430 | 0 | |
28/08/2008 |
12.98
|
705,760 | 12.98 | 13.65 | 12.98 | 146,260 | 39,130 | 0 | |
27/08/2008 |
13.65
|
38,730 | 13.65 | 13.65 | 13.65 | 36,730 | 0 | 0 | |
26/08/2008 |
13.02
|
6,610 | 13.02 | 13.02 | 13.02 | 2,090 | 0 | 0 | |
25/08/2008 |
12.43
|
31,380 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
22/08/2008 |
11.84
|
66,780 | 11.84 | 11.84 | 11.84 | 19,900 | 0 | 0 | |
21/08/2008 |
11.29
|
64,560 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
20/08/2008 |
10.78
|
549,820 | 9.86 | 10.78 | 9.86 | 95,600 | 5,000 | 0 | |
19/08/2008 |
10.28
|
446,970 | 10.28 | 10.28 | 9.82 | 171,350 | 0 | 0 | |
18/08/2008 |
9.82
|
80,390 | 9.82 | 9.82 | 9.82 | 12,240 | 0 | 0 | |
15/08/2008 |
9.35
|
2,700 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
14/08/2008 |
9.10
|
162,670 | 9.10 | 9.10 | 9.10 | 0 | 41,600 | 0 | |
13/08/2008 |
8.85
|
346,500 | 8.85 | 8.85 | 8.59 | 0 | 0 | 0 | |
12/08/2008 |
8.59
|
372,170 | 8.59 | 8.59 | 8.38 | 0 | 0 | 0 | |
11/08/2008 |
8.38
|
48,180 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
08/08/2008 |
8.17
|
285,030 | 8.17 | 8.17 | 7.79 | 6,700 | 0 | 0 | |
07/08/2008 |
7.96
|
41,630 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
06/08/2008 |
7.75
|
353,320 | 7.75 | 7.75 | 7.75 | 0 | 82,360 | 0 | |
05/08/2008 |
7.54
|
779,730 | 7.75 | 7.75 | 7.33 | 17,000 | 0 | 0 | |
04/08/2008 |
7.54
|
11,300 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
01/08/2008 |
7.33
|
23,370 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
31/07/2008 |
7.12
|
615,680 | 6.87 | 7.12 | 6.87 | 45,500 | 82,000 | 0 | |
30/07/2008 |
6.95
|
424,170 | 6.95 | 6.95 | 6.95 | 100,000 | 67,320 | 0 | |
29/07/2008 |
7.16
|
380,020 | 7.16 | 7.37 | 7.16 | 0 | 59,190 | 0 | |
28/07/2008 |
7.37
|
20,010 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
25/07/2008 |
7.58
|
1,750 | 7.58 | 7.58 | 7.58 | 200 | 0 | 0 | |
24/07/2008 |
7.79
|
9,620 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
23/07/2008 |
8.00
|
80 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
22/07/2008 |
8.21
|
1,960 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
21/07/2008 |
8.47
|
8,300 | 8.47 | 8.47 | 8.47 | 500 | 0 | 0 | |
18/07/2008 |
8.72
|
26,870 | 8.72 | 8.72 | 8.72 | 0 | 9,750 | 0 | |
17/07/2008 |
8.97
|
416,930 | 9.48 | 9.48 | 8.97 | 300 | 278,280 | 0 | |
16/07/2008 |
9.23
|
548,080 | 9.23 | 9.44 | 9.23 | 7,200 | 317,270 | 0 | |
15/07/2008 |
9.48
|
927,530 | 9.48 | 9.48 | 8.97 | 1,600 | 832,280 | 0 | |
14/07/2008 |
9.23
|
877,200 | 8.72 | 9.23 | 8.72 | 0 | 646,100 | 0 | |
11/07/2008 |
8.97
|
33,290 | 8.97 | 8.97 | 8.97 | 0 | 5,650 | 0 | |
10/07/2008 |
9.23
|
12,640 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
09/07/2008 |
9.48
|
6,600 | 9.48 | 9.48 | 9.48 | 0 | 400 | 0 | |
08/07/2008 |
9.73
|
2,840 | 9.73 | 9.73 | 9.73 | 0 | 1,940 | 0 | |
07/07/2008 |
10.03
|
67,740 | 10.53 | 10.62 | 10.03 | 6,970 | 9,930 | 0 | |
04/07/2008 |
10.32
|
419,360 | 10.87 | 10.87 | 10.32 | 83,190 | 247,400 | 0 | |
03/07/2008 |
10.57
|
297,900 | 9.98 | 10.57 | 9.98 | 0 | 233,150 | 0 | |
02/07/2008 |
10.28
|
117,390 | 10.11 | 10.57 | 10.11 | 600 | 86,170 | 0 | |
01/07/2008 |
10.28
|
115,190 | 9.69 | 10.28 | 9.69 | 0 | 0 | 0 | |
30/06/2008 |
9.98
|
2,000 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
27/06/2008 |
10.28
|
950 | 10.28 | 10.28 | 10.28 | 400 | 0 | 0 | |
26/06/2008 |
10.57
|
250 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
25/06/2008 |
10.87
|
780 | 11.16 | 11.16 | 10.87 | 0 | 0 | 0 | |
24/06/2008 |
11.16
|
10 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
23/06/2008 |
11.50
|
10 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
20/06/2008 |
11.84
|
10 | 12.17 | 11.84 | 11.84 | 0 | 0 | 0 | |
19/06/2008 |
12.17
|
300 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
18/06/2008 |
12.51
|
10,380 | 12.51 | 12.51 | 12.51 | 1,700 | 0 | 0 | |
17/06/2008 |
12.76
|
22,940 | 12.76 | 12.76 | 12.76 | 0 | 20,400 | 0 | |
16/06/2008 |
13.02
|
8,650 | 13.02 | 13.02 | 13.02 | 50 | 6,650 | 0 | |
13/06/2008 |
13.27
|
3,500 | 13.27 | 13.27 | 13.27 | 1,300 | 3,000 | 0 | |
12/06/2008 |
13.52
|
5,200 | 13.52 | 13.52 | 13.52 | 0 | 5,200 | 0 | |
11/06/2008 |
13.78
|
50 | 13.78 | 13.78 | 13.78 | 0 | 50 | 0 | |
10/06/2008 |
14.03
|
150 | 14.03 | 14.03 | 14.03 | 0 | 60 | 0 | |
09/06/2008 |
14.28
|
170 | 14.28 | 14.28 | 14.28 | 0 | 150 | 0 | |
06/06/2008 |
14.53
|
1,000 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
05/06/2008 |
14.83
|
420 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
04/06/2008 |
15.12
|
10 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
03/06/2008 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
02/06/2008 |
15.42
|
10 | 15.71 | 15.42 | 15.42 | 10 | 0 | 0 | |
30/05/2008 |
15.71
|
360 | 15.71 | 15.71 | 15.71 | 300 | 0 | 0 | |
29/05/2008 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
28/05/2008 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
27/05/2008 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
26/05/2008 |
16.01
|
100 | 16.01 | 16.01 | 16.01 | 100 | 0 | 0 | |
23/05/2008 |
16.30
|
10 | 16.60 | 16.30 | 16.30 | 0 | 0 | 0 | |
22/05/2008 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 100 | 40 | 0 | |
21/05/2008 |
16.94
|
200 | 16.94 | 16.94 | 16.94 | 200 | 0 | 0 | |
20/05/2008 |
17.27
|
150 | 17.27 | 17.27 | 17.27 | 100 | 0 | 0 | |
19/05/2008 |
17.61
|
330 | 17.61 | 17.61 | 17.61 | 200 | 0 | 0 | |
16/05/2008 |
17.95
|
10,100 | 17.95 | 17.95 | 17.95 | 10,000 | 7,530 | 0 | |
15/05/2008: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
15/05/2008 |
18.28
|
430 | 18.28 | 18.28 | 18.28 | 400 | 100 | 0 | |
14/05/2008 |
18.62
|
100 | 18.62 | 18.62 | 18.62 | 100 | 100 | 0 | |
13/05/2008 |
18.99
|
110 | 18.99 | 18.99 | 18.99 | 100 | 110 | 0 | |
12/05/2008 |
19.36
|
500 | 19.36 | 19.36 | 19.36 | 500 | 200 | 0 | |
09/05/2008 |
19.73
|
470 | 19.73 | 19.73 | 19.73 | 250 | 0 | 0 | |
08/05/2008 |
20.10
|
230 | 20.30 | 20.30 | 20.10 | 0 | 0 | 0 | |
07/05/2008 |
20.51
|
200 | 20.51 | 20.51 | 20.51 | 200 | 0 | 0 | |
06/05/2008 |
20.92
|
200 | 20.92 | 20.92 | 20.92 | 130 | 0 | 0 | |
05/05/2008 |
21.33
|
250 | 21.53 | 21.33 | 21.33 | 250 | 0 | 0 | |
29/04/2008 |
21.53
|
300 | 21.74 | 21.53 | 21.53 | 290 | 0 | 0 | |
28/04/2008 |
21.74
|
100 | 21.74 | 21.74 | 21.74 | 100 | 0 | 0 | |
25/04/2008 |
21.74
|
460 | 21.94 | 21.94 | 21.74 | 410 | 0 | 0 | |
24/04/2008 |
21.94
|
1,200 | 22.15 | 22.15 | 21.74 | 1,100 | 0 | 0 | |
23/04/2008 |
22.15
|
2,300 | 22.15 | 22.15 | 22.15 | 2,000 | 500 | 0 | |
22/04/2008 |
22.56
|
2,400 | 22.35 | 22.56 | 22.35 | 2,200 | 0 | 0 | |
21/04/2008 |
22.35
|
1,140 | 22.35 | 22.35 | 22.35 | 1,140 | 0 | 0 | |
18/04/2008 |
22.56
|
5,070 | 22.56 | 22.56 | 22.56 | 4,470 | 100 | 0 | |
17/04/2008 |
22.15
|
4,460 | 21.74 | 22.15 | 21.74 | 3,790 | 1,000 | 0 | |
16/04/2008 |
22.15
|
1,410 | 22.76 | 22.76 | 22.15 | 1,000 | 0 | 0 |