Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1 | -7.75% | 11,900 | 0 | 0 |
11.50
12.90
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 93,800 | -6,600 | -0.1 |
11.10
13.30
11.90
|
3 tháng
(2024-06-24) |
-4.20 | -26.09% | 620,400 | -11,300 | -0.2 |
11.10
17.50
11.90
|
6 tháng
(2024-03-25) |
-1.10 | -8.46% | 1,032,001 | 6,800 | 0.0 |
10.40
17.50
11.90
|
12 tháng
(2023-09-28) |
0.90 | 8.18% | 1,388,165 | 19,700 | 0.2 |
8.80
17.50
11.90
|
24 tháng
(2022-10-03) |
5.10 | 75% | 1,928,882 | 20,900 | 0.2 |
5.60
17.50
11.90
|
36 tháng
(2021-10-06) |
-0.10 | -0.83% | 2,508,151 | 20,901 | 0.2 |
5.60
17.50
11.90
|
60 tháng
(2019-10-17) |
7.90 | 197.50% | 3,691,129 | 20,901 | 0.2 |
2.30
17.90
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/08/2008 |
10.63
|
8,400 | 10.99 | 11.82 | 10.63 | 0 | 3,100 | 0 | |
27/08/2008 |
10.99
|
168,900 | 10.75 | 11.46 | 10.99 | 0 | 0 | 0 | |
26/08/2008 |
10.75
|
59,300 | 10.10 | 10.75 | 10.75 | 0 | 0 | 0 | |
25/08/2008 |
10.10
|
88,900 | 9.50 | 10.10 | 9.80 | 0 | 0 | 0 | |
22/08/2008 |
9.50
|
48,500 | 9.86 | 9.86 | 9.27 | 0 | 0 | 0 | |
21/08/2008 |
9.86
|
59,400 | 9.21 | 9.86 | 9.27 | 0 | 0 | 0 | |
20/08/2008 |
9.21
|
57,100 | 9.98 | 9.98 | 9.21 | 0 | 3,000 | 0 | |
19/08/2008 |
9.98
|
46,700 | 10.57 | 10.93 | 9.68 | 1,000 | 0 | 0 | |
18/08/2008 |
10.57
|
84,500 | 9.92 | 10.57 | 10.22 | 0 | 0 | 0 | |
15/08/2008 |
9.92
|
40,000 | 9.62 | 9.92 | 9.92 | 1,500 | 0 | 0 | |
14/08/2008 |
9.62
|
81,500 | 9.33 | 9.62 | 9.33 | 0 | 0 | 0 | |
13/08/2008 |
9.33
|
49,500 | 9.33 | 9.62 | 9.03 | 0 | 0 | 0 | |
12/08/2008 |
9.33
|
62,700 | 8.97 | 9.33 | 9.03 | 2,200 | 0 | 0 | |
11/08/2008 |
8.97
|
8,900 | 8.73 | 8.97 | 8.73 | 0 | 0 | 0 | |
08/08/2008 |
8.73
|
29,400 | 8.38 | 8.73 | 8.44 | 0 | 0 | 0 | |
07/08/2008 |
8.38
|
50,600 | 8.38 | 8.49 | 8.20 | 3,000 | 11,700 | 0 | |
06/08/2008 |
8.38
|
55,500 | 8.08 | 8.38 | 7.78 | 0 | 0 | 0 | |
05/08/2008 |
8.08
|
31,900 | 8.38 | 8.38 | 8.08 | 0 | 5,000 | 0 | |
04/08/2008 |
8.38
|
15,000 | 8.61 | 8.61 | 8.38 | 0 | 0 | 0 | |
01/08/2008 |
8.61
|
44,700 | 8.61 | 8.79 | 8.20 | 0 | 10,300 | 0 | |
31/07/2008 |
8.61
|
58,000 | 8.67 | 8.73 | 8.49 | 0 | 1,500 | 0 | |
30/07/2008 |
8.67
|
72,500 | 8.85 | 9.27 | 8.55 | 0 | 4,200 | 0 | |
29/07/2008 |
8.85
|
101,100 | 9.21 | 9.50 | 8.85 | 6,000 | 25,000 | 0 | |
28/07/2008 |
9.21
|
14,800 | 9.56 | 9.56 | 9.21 | 0 | 0 | 0 | |
25/07/2008 |
9.56
|
100 | 9.92 | 9.92 | 9.56 | 0 | 0 | 0 | |
24/07/2008 |
9.92
|
4,200 | 10.28 | 10.28 | 9.92 | 0 | 0 | 0 | |
23/07/2008 |
10.28
|
2,000 | 10.69 | 10.69 | 10.28 | 0 | 0 | 0 | |
22/07/2008 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
21/07/2008 |
10.69
|
1,300 | 11.05 | 11.05 | 10.69 | 0 | 0 | 0 | |
18/07/2008 |
11.05
|
47,300 | 11.46 | 11.82 | 11.05 | 0 | 0 | 0 | |
17/07/2008 |
11.46
|
36,600 | 11.23 | 11.46 | 11.46 | 0 | 0 | 0 | |
16/07/2008 |
11.23
|
109,700 | 10.81 | 11.23 | 10.40 | 0 | 0 | 0 | |
15/07/2008 |
10.81
|
18,200 | 10.40 | 10.81 | 10.81 | 0 | 0 | 0 | |
14/07/2008 |
10.40
|
17,600 | 10.04 | 10.40 | 10.04 | 500 | 0 | 0 | |
11/07/2008 |
10.04
|
37,100 | 9.68 | 10.04 | 9.98 | 0 | 0 | 0 | |
10/07/2008 |
9.68
|
33,900 | 9.33 | 9.68 | 9.56 | 0 | 0 | 0 | |
09/07/2008 |
9.33
|
55,100 | 9.27 | 9.33 | 9.21 | 0 | 0 | 0 | |
08/07/2008 |
9.27
|
58,200 | 8.79 | 9.33 | 8.61 | 0 | 0 | 0 | |
07/07/2008 |
8.79
|
87,200 | 8.85 | 9.15 | 8.55 | 45,300 | 0 | 0 | |
04/07/2008 |
8.85
|
33,800 | 8.55 | 8.85 | 8.85 | 2,200 | 0 | 0 | |
03/07/2008 |
8.55
|
16,900 | 8.32 | 8.55 | 8.55 | 0 | 0 | 0 | |
02/07/2008 |
8.32
|
85,200 | 8.02 | 8.32 | 8.02 | 3,000 | 0 | 0 | |
01/07/2008 |
8.02
|
15,600 | 7.84 | 8.02 | 7.84 | 4,000 | 0 | 0 | |
30/06/2008 |
7.84
|
49,800 | 7.60 | 7.84 | 7.54 | 0 | 0 | 0 | |
27/06/2008 |
7.60
|
22,400 | 7.60 | 7.72 | 7.31 | 0 | 0 | 0 | |
26/06/2008 |
7.60
|
33,200 | 7.60 | 7.90 | 7.31 | 0 | 0 | 0 | |
25/06/2008 |
7.60
|
22,100 | 7.37 | 7.60 | 7.43 | 0 | 0 | 0 | |
24/06/2008 |
7.37
|
11,300 | 7.19 | 7.37 | 7.37 | 0 | 0 | 0 | |
23/06/2008 |
7.19
|
13,100 | 7.07 | 7.19 | 6.77 | 0 | 0 | 0 | |
20/06/2008 |
7.07
|
25,100 | 7.13 | 7.13 | 6.89 | 800 | 0 | 0 | |
19/06/2008 |
7.13
|
22,300 | 7.19 | 7.60 | 7.13 | 0 | 0 | 0 | |
18/06/2008 |
7.19
|
84,200 | 7.37 | 7.54 | 7.19 | 0 | 0 | 0 | |
17/06/2008 |
7.37
|
4,000 | 7.19 | 7.37 | 7.37 | 0 | 0 | 0 | |
16/06/2008 |
7.19
|
700 | 7.01 | 7.19 | 7.19 | 0 | 0 | 0 | |
13/06/2008 |
7.01
|
12,000 | 6.83 | 7.01 | 7.01 | 0 | 0 | 0 | |
12/06/2008 |
6.83
|
100 | 6.65 | 6.83 | 6.83 | 0 | 0 | 0 | |
11/06/2008 |
6.65
|
6,400 | 6.59 | 6.65 | 6.65 | 0 | 0 | 0 | |
10/06/2008 |
6.59
|
18,300 | 6.47 | 6.59 | 6.24 | 0 | 0 | 0 | |
09/06/2008 |
6.47
|
21,300 | 6.59 | 6.65 | 6.42 | 0 | 2,100 | 0 | |
06/06/2008 |
6.59
|
4,900 | 6.77 | 6.77 | 6.59 | 0 | 2,900 | 0 | |
05/06/2008 |
6.77
|
4,100 | 6.95 | 6.95 | 6.77 | 0 | 4,100 | 0 | |
04/06/2008 |
6.95
|
2,300 | 7.13 | 7.13 | 6.95 | 0 | 2,300 | 0 | |
03/06/2008 |
7.13
|
9,400 | 7.31 | 7.31 | 7.13 | 0 | 0 | 0 | |
02/06/2008 |
7.31
|
8,200 | 7.37 | 7.43 | 7.31 | 0 | 3,400 | 0 | |
30/05/2008 |
7.37
|
13,600 | 7.31 | 7.54 | 7.37 | 0 | 2,900 | 0 | |
29/05/2008 |
7.31
|
41,000 | 7.19 | 7.43 | 7.07 | 0 | 0 | 0 | |
28/05/2008 |
7.19
|
30,700 | 7.31 | 7.43 | 7.13 | 0 | 0 | 0 | |
27/05/2008 |
7.31
|
600 | 7.48 | 7.48 | 7.31 | 0 | 0 | 0 | |
26/05/2008 |
7.48
|
13,700 | 7.66 | 7.66 | 7.48 | 0 | 0 | 0 | |
23/05/2008 |
7.66
|
9,100 | 7.84 | 7.84 | 7.66 | 0 | 0 | 0 | |
22/05/2008 |
7.84
|
5,300 | 8.08 | 8.08 | 7.84 | 0 | 300 | 0 | |
21/05/2008 |
8.08
|
2,600 | 8.32 | 8.32 | 8.08 | 0 | 100 | 0 | |
20/05/2008 |
8.32
|
9,300 | 8.55 | 8.55 | 8.32 | 0 | 8,000 | 0 | |
19/05/2008 |
8.55
|
8,700 | 8.85 | 8.85 | 8.55 | 100 | 0 | 0 | |
16/05/2008 |
8.85
|
27,200 | 8.67 | 8.85 | 8.67 | 2,500 | 0 | 0 | |
15/05/2008 |
8.67
|
34,100 | 8.85 | 8.85 | 8.61 | 11,300 | 0 | 0 | |
14/05/2008 |
8.85
|
2,000 | 9.09 | 9.09 | 8.85 | 0 | 0 | 0 | |
13/05/2008 |
9.09
|
2,100 | 9.33 | 9.33 | 9.09 | 0 | 0 | 0 | |
12/05/2008 |
9.33
|
5,600 | 9.56 | 9.56 | 9.33 | 0 | 0 | 0 | |
09/05/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
09/05/2008 |
9.56
|
8,800 | 9.80 | 9.80 | 9.56 | 0 | 0 | 0 | |
08/05/2008 |
9.80
|
62,200 | 10.02 | 10.02 | 9.80 | 3,000 | 0 | 0 | |
07/05/2008 |
10.02
|
41,800 | 10.29 | 10.29 | 10.02 | 6,500 | 0 | 0 | |
06/05/2008 |
10.29
|
24,400 | 10.51 | 10.67 | 10.29 | 0 | 0 | 0 | |
05/05/2008 |
10.51
|
37,800 | 10.40 | 10.67 | 10.35 | 10,000 | 0 | 0 | |
29/04/2008 |
10.40
|
68,100 | 10.13 | 10.40 | 10.24 | 0 | 0 | 0 | |
28/04/2008 |
10.13
|
11,700 | 9.80 | 10.13 | 10.07 | 0 | 0 | 0 | |
25/04/2008 |
9.80
|
31,400 | 9.47 | 9.96 | 9.42 | 0 | 0 | 0 | |
24/04/2008 |
9.47
|
34,800 | 9.80 | 9.91 | 9.42 | 0 | 0 | 0 | |
23/04/2008 |
9.80
|
25,700 | 10.02 | 10.02 | 9.58 | 0 | 0 | 0 | |
22/04/2008 |
10.02
|
27,600 | 9.91 | 10.07 | 9.69 | 100 | 0 | 0 | |
21/04/2008 |
9.91
|
4,300 | 10.13 | 10.13 | 9.91 | 0 | 0 | 0 | |
18/04/2008 |
10.13
|
19,200 | 10.35 | 10.51 | 9.96 | 0 | 0 | 0 | |
17/04/2008 |
10.35
|
26,700 | 10.29 | 10.56 | 10.02 | 100 | 0 | 0 | |
16/04/2008 |
10.29
|
8,500 | 10.67 | 10.67 | 10.29 | 0 | 0 | 0 | |
11/04/2008 |
10.67
|
23,700 | 10.89 | 10.89 | 10.56 | 0 | 0 | 0 | |
10/04/2008 |
10.89
|
4,400 | 11.16 | 11.16 | 10.89 | 0 | 0 | 0 | |
09/04/2008 |
11.16
|
28,900 | 11.54 | 11.54 | 11.16 | 0 | 0 | 0 | |
08/04/2008 |
11.54
|
76,400 | 11.49 | 11.82 | 11.16 | 1,500 | 0 | 0 | |
07/04/2008 |
11.49
|
9,800 | 11.16 | 11.49 | 11.49 | 0 | 0 | 0 | |
04/04/2008 |
11.16
|
500 | 10.94 | 11.16 | 11.16 | 0 | 0 | 0 |