Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.50 | -2.15% | 353,863 | 32,250 | 0.7 |
22.60
23.30
22.80
|
2 tháng
(2024-09-23) |
-0.90 | -3.80% | 705,983 | 35,974 | 0.8 |
22.60
24.10
22.80
|
3 tháng
(2024-08-26) |
-2.19 | -8.77% | 1,009,353 | 31,849 | 0.7 |
22.60
24.99
22.80
|
6 tháng
(2024-05-27) |
-1.71 | -6.98% | 2,364,905 | 22,129 | 0.5 |
22.60
25.67
22.80
|
12 tháng
(2023-11-28) |
0.50 | 2.24% | 4,204,941 | -18,220 | -0.4 |
21.34
25.67
22.80
|
24 tháng
(2022-12-05) |
4.65 | 25.61% | 11,622,755 | 969,767 | 25.8 |
15.63
26.04
22.80
|
36 tháng
(2021-12-08) |
-1.43 | -5.90% | 24,931,626 | 1,103,683 | 29.6 |
15.63
27.42
22.80
|
60 tháng
(2019-12-19) |
12.33 | 117.70% | 51,607,600 | -1,583,791 | -49.5 |
10.18
34.27
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/11/2008 |
3.45
|
2,800 | 3.64 | 3.64 | 3.44 | 0 | 0 | 0 | |
14/11/2008 |
3.64
|
3,700 | 3.63 | 3.77 | 3.64 | 0 | 0 | 0 | |
13/11/2008 |
3.63
|
3,000 | 3.64 | 3.65 | 3.63 | 0 | 0 | 0 | |
12/11/2008 |
3.64
|
3,900 | 3.57 | 3.64 | 3.57 | 0 | 0 | 0 | |
11/11/2008 |
3.57
|
24,700 | 3.64 | 3.67 | 3.50 | 0 | 0 | 0 | |
10/11/2008 |
3.64
|
5,500 | 3.68 | 3.69 | 3.57 | 0 | 0 | 0 | |
07/11/2008 |
3.68
|
5,200 | 3.95 | 3.95 | 3.68 | 0 | 0 | 0 | |
06/11/2008 |
3.95
|
7,900 | 4.23 | 4.23 | 3.95 | 0 | 0 | 0 | |
05/11/2008 |
4.23
|
43,700 | 3.99 | 4.23 | 4.21 | 0 | 0 | 0 | |
04/11/2008 |
3.99
|
10,400 | 3.81 | 3.99 | 3.85 | 0 | 0 | 0 | |
03/11/2008 |
3.81
|
3,700 | 3.77 | 3.83 | 3.64 | 0 | 0 | 0 | |
31/10/2008 |
3.77
|
9,900 | 3.63 | 3.77 | 3.64 | 100 | 0 | 0 | |
30/10/2008 |
3.63
|
11,200 | 3.40 | 3.63 | 3.44 | 1,500 | 0 | 0 | |
29/10/2008 |
3.40
|
5,000 | 3.23 | 3.40 | 3.37 | 0 | 0 | 0 | |
28/10/2008 |
3.23
|
4,200 | 3.18 | 3.42 | 3.02 | 0 | 0 | 0 | |
27/10/2008 |
3.18
|
9,700 | 3.37 | 3.37 | 3.17 | 100 | 700 | 0 | |
24/10/2008 |
3.37
|
3,700 | 3.59 | 3.63 | 3.34 | 0 | 200 | 0 | |
23/10/2008 |
3.59
|
26,200 | 3.85 | 3.85 | 3.59 | 0 | 0 | 0 | |
22/10/2008 |
3.85
|
42,800 | 4.26 | 4.26 | 3.85 | 13,300 | 0 | 0 | |
21/10/2008 |
4.26
|
45,200 | 4.04 | 4.37 | 4.03 | 500 | 0 | 0 | |
20/10/2008 |
4.04
|
4,800 | 4.18 | 4.31 | 4.04 | 0 | 0 | 0 | |
17/10/2008 |
4.18
|
17,100 | 4.04 | 4.18 | 4.04 | 4,000 | 0 | 0 | |
16/10/2008 |
4.04
|
7,800 | 4.18 | 4.18 | 3.95 | 1,500 | 0 | 0 | |
15/10/2008 |
4.18
|
15,900 | 4.15 | 4.43 | 4.15 | 1,000 | 0 | 0 | |
14/10/2008 |
4.15
|
33,100 | 3.88 | 4.15 | 4.15 | 2,500 | 100 | 0 | |
13/10/2008 |
3.88
|
9,900 | 4.16 | 4.16 | 3.88 | 0 | 6,200 | 0 | |
10/10/2008 |
4.16
|
1,700 | 4.47 | 4.47 | 4.16 | 0 | 0 | 0 | |
09/10/2008 |
4.47
|
19,900 | 4.80 | 4.80 | 4.47 | 6,000 | 500 | 0 | |
08/10/2008 |
4.80
|
1,500 | 5.15 | 5.15 | 4.80 | 500 | 0 | 0 | |
07/10/2008 |
5.15
|
1,300 | 5.53 | 5.53 | 5.15 | 1,200 | 1,000 | 0 | |
06/10/2008 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
03/10/2008 |
5.53
|
100 | 5.26 | 5.53 | 5.53 | 0 | 0 | 0 | |
02/10/2008 |
5.26
|
7,100 | 5.26 | 5.51 | 5.26 | 0 | 0 | 0 | |
01/10/2008 |
5.26
|
1,600 | 5.51 | 5.51 | 5.20 | 700 | 0 | 0 | |
30/09/2008 |
5.51
|
18,000 | 5.05 | 5.51 | 4.81 | 800 | 0 | 0 | |
29/09/2008 |
5.05
|
1,200 | 5.38 | 5.38 | 5.05 | 1,000 | 0 | 0 | |
26/09/2008 |
5.38
|
3,200 | 5.41 | 5.46 | 5.26 | 1,100 | 0 | 0 | |
25/09/2008 |
5.41
|
4,700 | 5.31 | 5.41 | 5.36 | 1,000 | 0 | 0 | |
24/09/2008 |
5.31
|
13,200 | 5.08 | 5.41 | 5.31 | 3,800 | 0 | 0 | |
23/09/2008 |
5.08
|
16,500 | 4.76 | 5.08 | 4.76 | 3,500 | 0 | 0 | |
22/09/2008 |
4.76
|
200 | 4.62 | 4.76 | 4.76 | 200 | 0 | 0 | |
19/09/2008 |
4.62
|
1,000 | 4.33 | 4.62 | 4.03 | 700 | 0 | 0 | |
18/09/2008 |
4.33
|
400 | 4.65 | 4.65 | 4.33 | 0 | 0 | 0 | |
17/09/2008 |
4.65
|
3,300 | 4.99 | 4.99 | 4.65 | 0 | 0 | 0 | |
16/09/2008 |
4.99
|
17,000 | 5.24 | 5.24 | 4.92 | 0 | 0 | 0 | |
15/09/2008 |
5.24
|
21,000 | 5.62 | 5.62 | 5.23 | 0 | 1,400 | 0 | |
12/09/2008 |
5.62
|
100 | 6.04 | 6.04 | 5.62 | 0 | 0 | 0 | |
11/09/2008 |
6.04
|
200 | 6.48 | 6.48 | 6.04 | 0 | 0 | 0 | |
10/09/2008 |
6.48
|
700 | 6.97 | 6.97 | 6.48 | 0 | 0 | 0 | |
09/09/2008 |
6.97
|
100 | 7.48 | 7.48 | 6.97 | 0 | 0 | 0 | |
08/09/2008 |
7.48
|
900 | 8.02 | 8.02 | 7.48 | 0 | 300 | 0 | |
05/09/2008 |
8.02
|
700 | 8.09 | 8.09 | 8.02 | 0 | 0 | 0 | |
04/09/2008 |
8.09
|
21,800 | 7.62 | 8.67 | 8.09 | 1,000 | 0 | 0 | |
03/09/2008 |
7.62
|
22,700 | 7.60 | 8.14 | 7.62 | 0 | 2,100 | 0 | |
29/08/2008 |
7.60
|
17,400 | 7.55 | 8.73 | 7.60 | 0 | 3,800 | 0 | |
28/08/2008 |
7.55
|
174,000 | 7.71 | 8.25 | 7.17 | 150,100 | 17,500 | 0 | |
27/08/2008 |
7.71
|
5,700 | 7.21 | 7.71 | 7.71 | 5,700 | 100 | 0 | |
26/08/2008 |
7.21
|
8,100 | 6.74 | 7.21 | 7.21 | 8,100 | 500 | 0 | |
25/08/2008 |
6.74
|
4,400 | 6.31 | 6.74 | 6.74 | 4,400 | 0 | 0 | |
22/08/2008 |
6.31
|
1,800 | 5.90 | 6.31 | 6.31 | 1,800 | 0 | 0 | |
21/08/2008 |
5.90
|
4,800 | 5.53 | 5.90 | 5.90 | 4,800 | 0 | 0 | |
20/08/2008 |
5.53
|
17,800 | 5.18 | 5.53 | 5.53 | 17,800 | 0 | 0 | |
19/08/2008 |
5.18
|
10,500 | 4.84 | 5.18 | 5.18 | 10,500 | 0 | 0 | |
18/08/2008 |
4.84
|
18,600 | 4.53 | 4.84 | 4.84 | 3,100 | 0 | 0 | |
15/08/2008 |
4.53
|
4,400 | 4.37 | 4.53 | 4.53 | 0 | 0 | 0 | |
14/08/2008 |
4.37
|
47,700 | 4.23 | 4.37 | 4.37 | 38,100 | 45,000 | 0 | |
13/08/2008 |
4.23
|
68,000 | 4.07 | 4.23 | 4.18 | 0 | 20,000 | 0 | |
12/08/2008 |
4.07
|
13,800 | 3.94 | 4.07 | 4.07 | 0 | 5,000 | 0 | |
11/08/2008 |
3.94
|
21,100 | 3.79 | 3.94 | 3.80 | 1,200 | 3,000 | 0 | |
08/08/2008 |
3.79
|
1,500 | 3.65 | 3.79 | 3.79 | 1,500 | 100 | 0 | |
07/08/2008 |
3.65
|
2,500 | 3.52 | 3.65 | 3.65 | 2,500 | 0 | 0 | |
06/08/2008 |
3.52
|
100 | 3.38 | 3.52 | 3.52 | 100 | 0 | 0 | |
05/08/2008 |
3.38
|
7,800 | 3.37 | 3.38 | 3.37 | -313,000 | 0 | 0 | |
04/08/2008 |
3.37
|
11,000 | 3.44 | 3.44 | 3.23 | 4,100 | 5,000 | 0 | |
01/08/2008 |
3.44
|
19,300 | 3.41 | 3.44 | 3.32 | 1,000 | 0 | 0 | |
31/07/2008 |
3.41
|
23,500 | 3.29 | 3.41 | 3.17 | 0 | 0 | 0 | |
30/07/2008 |
3.29
|
700 | 3.30 | 3.30 | 3.29 | 0 | 0 | 0 | |
29/07/2008 |
3.30
|
12,000 | 3.48 | 3.50 | 3.30 | 0 | 0 | 0 | |
28/07/2008 |
3.48
|
35,400 | 3.48 | 3.57 | 3.34 | 3,200 | 0 | 0 | |
25/07/2008 |
3.48
|
2,000 | 3.61 | 3.61 | 3.48 | 1,000 | 0 | 0 | |
24/07/2008 |
3.61
|
500 | 3.76 | 3.76 | 3.61 | 0 | 0 | 0 | |
23/07/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/07/2008 |
3.76
|
200 | 3.91 | 3.91 | 3.76 | 0 | 0 | 0 | |
22/07/2008 |
3.91
|
100 | 4.07 | 4.07 | 3.91 | 0 | 0 | 0 | |
21/07/2008 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
18/07/2008 |
4.07
|
1,000 | 4.17 | 4.17 | 4.07 | 0 | 0 | 0 | |
17/07/2008 |
4.17
|
10,900 | 4.20 | 4.40 | 4.13 | 0 | 0 | 0 | |
16/07/2008 |
4.20
|
15,400 | 4.20 | 4.34 | 4.17 | 0 | 0 | 0 | |
15/07/2008 |
4.20
|
89,800 | 3.97 | 4.20 | 4.10 | 2,000 | 0 | 0 | |
14/07/2008 |
3.97
|
71,200 | 3.91 | 4.08 | 3.92 | 0 | 28,700 | 0 | |
11/07/2008 |
3.91
|
21,200 | 4.07 | 4.07 | 3.91 | 4,100 | 0 | 0 | |
10/07/2008 |
4.07
|
7,900 | 4.17 | 4.22 | 4.07 | 0 | 0 | 0 | |
09/07/2008 |
4.17
|
2,200 | 4.30 | 4.30 | 4.17 | 0 | 0 | 0 | |
08/07/2008 |
4.30
|
100 | 4.27 | 4.30 | 4.30 | 100 | 0 | 0 | |
07/07/2008 |
4.27
|
3,000 | 4.33 | 4.33 | 4.27 | 3,000 | 0 | 0 | |
04/07/2008 |
4.33
|
10,900 | 4.10 | 4.33 | 4.04 | 0 | 0 | 0 | |
03/07/2008 |
4.10
|
31,500 | 4.13 | 4.18 | 4.08 | 0 | 28,000 | 0 | |
02/07/2008 |
4.13
|
2,400 | 4.01 | 4.13 | 3.84 | 0 | 0 | 0 | |
01/07/2008 |
4.01
|
400 | 3.90 | 4.01 | 3.92 | 0 | 0 | 0 | |
30/06/2008 |
3.90
|
800 | 3.69 | 3.90 | 3.84 | 0 | 0 | 0 | |
27/06/2008 |
3.69
|
200 | 3.73 | 3.82 | 3.69 | 0 | 0 | 0 |