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) |
-2.60 | -18.44% | 7,100 | 0 | 0 |
10.80
14.60
11.50
|
2 tháng
(2024-07-22) |
-1 | -8% | 7,300 | 0 | 0 |
10.80
14.60
11.50
|
3 tháng
(2024-06-21) |
-1.50 | -11.54% | 9,900 | 0 | 0 |
10.80
14.60
11.50
|
6 tháng
(2024-03-25) |
-7.40 | -39.15% | 17,300 | 0 | 0 |
10.80
18.90
11.50
|
12 tháng
(2023-09-25) |
-7.70 | -40.10% | 21,000 | 0 | 0 |
9.90
19.20
11.50
|
24 tháng
(2022-09-30) |
2.40 | 26.37% | 24,600 | 0 | 0 |
9.10
24.40
11.50
|
36 tháng
(2021-10-05) |
-0.30 | -2.54% | 85,216 | 1,300 | 0.0 |
8.40
24.40
11.50
|
60 tháng
(2019-10-16) |
-14.50 | -55.77% | 103,763 | 1,300 | 0.0 |
8.10
45.10
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2008 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
11/09/2008 |
15.01
|
1,700 | 17.24 | 17.24 | 15.01 | 0 | 0 | 0 | |
10/09/2008 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
09/09/2008 |
16.12
|
100 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
08/09/2008: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
08/09/2008 |
16.12
|
100 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
05/09/2008 |
14.85
|
200 | 15.84 | 15.84 | 14.85 | 0 | 0 | 0 | |
04/09/2008 |
14.85
|
100 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
03/09/2008 |
14.08
|
16,200 | 14.54 | 14.85 | 14.01 | 0 | 0 | 0 | |
29/08/2008 |
13.25
|
300 | 15.23 | 15.23 | 13.25 | 0 | 0 | 0 | |
28/08/2008 |
14.24
|
100 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
27/08/2008 |
13.70
|
800 | 13.70 | 13.70 | 13.02 | 0 | 0 | 0 | |
26/08/2008 |
13.17
|
3,600 | 13.17 | 13.17 | 12.79 | 0 | 0 | 0 | |
25/08/2008 |
12.33
|
9,700 | 12.94 | 12.94 | 12.26 | 0 | 0 | 0 | |
22/08/2008 |
13.17
|
100 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
21/08/2008 |
12.18
|
600 | 12.87 | 12.87 | 12.18 | 0 | 0 | 0 | |
20/08/2008 |
12.03
|
300 | 12.56 | 12.56 | 12.03 | 0 | 0 | 0 | |
19/08/2008 |
11.50
|
300 | 11.50 | 13.09 | 11.50 | 0 | 0 | 0 | |
18/08/2008 |
12.33
|
100 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
15/08/2008 |
11.88
|
3,200 | 11.80 | 11.88 | 10.96 | 0 | 0 | 0 | |
14/08/2008 |
11.42
|
3,700 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
13/08/2008 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
12/08/2008 |
11.88
|
100 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
11/08/2008 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
08/08/2008 |
11.42
|
100 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
07/08/2008 |
11.42
|
100 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
06/08/2008 |
11.12
|
100 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
05/08/2008 |
10.73
|
100 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
04/08/2008 |
10.35
|
600 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
01/08/2008 |
10.73
|
300 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
31/07/2008 |
11.04
|
1,600 | 11.34 | 11.34 | 11.04 | 0 | 0 | 0 | |
30/07/2008 |
11.04
|
1,100 | 11.34 | 11.34 | 11.04 | 0 | 0 | 0 | |
29/07/2008 |
10.58
|
200 | 11.34 | 11.34 | 10.58 | 0 | 0 | 0 | |
28/07/2008 |
11.34
|
700 | 11.57 | 11.57 | 10.81 | 0 | 0 | 0 | |
25/07/2008 |
10.96
|
200 | 11.34 | 11.34 | 10.96 | 0 | 0 | 0 | |
24/07/2008 |
10.81
|
2,200 | 11.50 | 11.50 | 10.73 | 0 | 0 | 0 | |
23/07/2008 |
11.12
|
1,500 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
22/07/2008 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
21/07/2008 |
11.57
|
1,000 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
18/07/2008 |
11.88
|
600 | 12.71 | 12.71 | 11.88 | 0 | 0 | 0 | |
17/07/2008 |
12.26
|
100 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
16/07/2008 |
12.18
|
200 | 11.42 | 12.18 | 11.42 | 0 | 0 | 0 | |
15/07/2008 |
11.88
|
2,100 | 11.65 | 11.88 | 11.65 | 0 | 0 | 0 | |
14/07/2008 |
11.65
|
1,900 | 11.19 | 11.65 | 11.19 | 0 | 0 | 0 | |
11/07/2008 |
11.88
|
5,100 | 12.10 | 12.10 | 11.19 | 0 | 0 | 0 | |
10/07/2008 |
11.57
|
600 | 11.95 | 11.95 | 11.57 | 0 | 0 | 0 | |
09/07/2008 |
11.50
|
200 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
08/07/2008 |
11.88
|
1,700 | 12.79 | 12.79 | 11.88 | 0 | 0 | 0 | |
07/07/2008 |
12.33
|
100 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
04/07/2008 |
11.88
|
6,800 | 11.88 | 11.88 | 11.42 | 0 | 0 | 0 | |
03/07/2008 |
11.42
|
4,500 | 11.57 | 11.57 | 11.27 | 0 | 0 | 0 | |
02/07/2008 |
11.04
|
2,200 | 11.12 | 11.80 | 11.04 | 0 | 0 | 0 | |
01/07/2008 |
11.34
|
800 | 12.03 | 12.03 | 11.27 | 0 | 0 | 0 | |
30/06/2008 |
11.72
|
100 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
27/06/2008 |
11.27
|
1,100 | 11.95 | 11.95 | 11.27 | 0 | 0 | 0 | |
26/06/2008 |
11.72
|
2,600 | 11.88 | 11.88 | 11.42 | 0 | 0 | 0 | |
25/06/2008 |
11.42
|
100 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
24/06/2008 |
11.04
|
1,100 | 11.04 | 11.04 | 10.96 | 0 | 0 | 0 | |
23/06/2008 |
10.28
|
200 | 11.04 | 11.04 | 10.28 | 0 | 0 | 0 | |
20/06/2008 |
10.66
|
100 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
19/06/2008 |
10.96
|
600 | 11.57 | 11.57 | 10.96 | 0 | 0 | 0 | |
18/06/2008 |
11.12
|
3,600 | 11.42 | 11.42 | 11.12 | 0 | 0 | 0 | |
17/06/2008 |
11.12
|
1,600 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
16/06/2008 |
10.81
|
2,100 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
13/06/2008 |
10.51
|
600 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
12/06/2008 |
10.81
|
200 | 10.20 | 10.81 | 10.20 | 0 | 0 | 0 | |
11/06/2008 |
10.51
|
1,000 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
10/06/2008 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
09/06/2008 |
10.81
|
100 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
06/06/2008 |
10.51
|
100 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
05/06/2008 |
10.81
|
200 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
04/06/2008 |
11.12
|
100 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
03/06/2008 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
02/06/2008 |
11.42
|
300 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
30/05/2008 |
11.19
|
100 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
29/05/2008 |
11.12
|
2,300 | 11.12 | 11.72 | 11.12 | 0 | 0 | 0 | |
28/05/2008 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
27/05/2008 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
26/05/2008 |
11.42
|
100 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
23/05/2008 |
11.19
|
100 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
22/05/2008 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
21/05/2008 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
20/05/2008 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
19/05/2008 |
11.50
|
1,100 | 11.50 | 11.50 | 11.50 | 100 | 0 | 0 | |
16/05/2008 |
11.80
|
1,300 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
15/05/2008 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
14/05/2008 |
12.10
|
1,000 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
13/05/2008 |
12.41
|
1,000 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
12/05/2008 |
12.71
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
09/05/2008 |
12.71
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
08/05/2008 |
12.71
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
07/05/2008 |
12.71
|
2,600 | 12.94 | 12.94 | 12.71 | 0 | 0 | 0 | |
06/05/2008 |
13.02
|
600 | 13.09 | 13.09 | 13.02 | 0 | 0 | 0 | |
05/05/2008 |
12.94
|
500 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
29/04/2008 |
14.01
|
3,000 | 13.25 | 14.01 | 13.25 | 0 | 0 | 0 | |
28/04/2008 |
13.63
|
600 | 13.55 | 13.63 | 13.55 | 0 | 0 | 0 | |
25/04/2008 |
13.25
|
500 | 13.25 | 13.32 | 13.25 | 0 | 0 | 0 | |
24/04/2008 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
23/04/2008 |
13.63
|
100 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
22/04/2008 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
21/04/2008 |
14.01
|
400 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 |