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) |
0.30 | 2.91% | 40,400 | -10,000 | -0.1 |
10.25
10.65
10.60
|
2 tháng
(2024-07-22) |
-0.40 | -3.64% | 96,300 | -10,000 | -0.1 |
10.25
11.20
10.60
|
3 tháng
(2024-06-21) |
-0.60 | -5.36% | 144,900 | -9,800 | -0.1 |
10.25
11.40
10.60
|
6 tháng
(2024-03-25) |
0.15 | 1.44% | 456,400 | -15,600 | -0.2 |
9.63
11.40
10.60
|
12 tháng
(2023-09-25) |
0.40 | 3.90% | 1,719,500 | -78,340 | -0.9 |
9.05
14.30
10.60
|
24 tháng
(2022-09-30) |
-0.75 | -6.58% | 2,486,800 | -338,410 | -4.5 |
9.05
15.45
10.60
|
36 tháng
(2021-10-05) |
-0.38 | -3.45% | 3,995,200 | -86,730 | 0.1 |
9.05
15.45
10.60
|
60 tháng
(2019-10-16) |
-2.30 | -17.84% | 9,096,680 | -771,080 | -6.6 |
7.77
15.45
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
4.54
|
10,000 | 4.70 | 4.70 | 4.46 | 0 | 2,580 | 0 | |
10/09/2008 |
4.70
|
8,130 | 4.93 | 4.93 | 4.70 | 0 | 5,420 | 0 | |
09/09/2008 |
4.93
|
6,670 | 5.16 | 5.19 | 4.93 | 20 | 190 | 0 | |
08/09/2008 |
5.16
|
32,740 | 5.16 | 5.37 | 5.06 | 0 | 0 | 0 | |
05/09/2008 |
5.16
|
41,490 | 4.93 | 5.16 | 4.98 | 0 | 2,110 | 0 | |
04/09/2008 |
4.93
|
34,730 | 4.70 | 4.93 | 4.78 | 8,000 | 0 | 0 | |
03/09/2008 |
4.70
|
34,170 | 4.49 | 4.70 | 4.67 | 1,200 | 0 | 0 | |
29/08/2008 |
4.49
|
13,560 | 4.46 | 4.57 | 4.26 | 3,000 | 0 | 0 | |
28/08/2008 |
4.46
|
17,770 | 4.70 | 4.70 | 4.46 | 0 | 0 | 0 | |
27/08/2008 |
4.70
|
23,300 | 4.49 | 4.70 | 4.67 | 20 | 0 | 0 | |
26/08/2008 |
4.49
|
24,400 | 4.28 | 4.49 | 4.46 | 0 | 0 | 0 | |
25/08/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
25/08/2008 |
4.28
|
22,600 | 4.10 | 4.28 | 4.26 | 300 | 200 | 0 | |
22/08/2008 |
4.10
|
44,180 | 4.28 | 4.30 | 4.08 | 0 | 0 | 0 | |
21/08/2008 |
4.28
|
11,420 | 4.28 | 4.28 | 4.08 | 0 | 0 | 0 | |
20/08/2008 |
4.28
|
5,170 | 4.50 | 4.53 | 4.28 | 100 | 0 | 0 | |
19/08/2008 |
4.50
|
27,590 | 4.30 | 4.50 | 4.13 | 0 | 0 | 0 | |
18/08/2008 |
4.30
|
26,870 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 | |
15/08/2008 |
4.10
|
5,880 | 4.00 | 4.10 | 4.10 | 0 | 200 | 0 | |
14/08/2008 |
4.00
|
16,210 | 3.90 | 4.00 | 3.95 | 0 | 3,140 | 0 | |
13/08/2008 |
3.90
|
9,830 | 3.83 | 3.93 | 3.83 | 0 | 0 | 0 | |
12/08/2008 |
3.83
|
10,180 | 3.75 | 3.85 | 3.75 | 0 | 0 | 0 | |
11/08/2008 |
3.75
|
9,490 | 3.75 | 3.75 | 3.65 | 0 | 0 | 0 | |
08/08/2008 |
3.75
|
190 | 3.85 | 3.85 | 3.75 | 0 | 0 | 0 | |
07/08/2008 |
3.85
|
2,950 | 3.85 | 3.93 | 3.75 | 0 | 0 | 0 | |
06/08/2008 |
3.85
|
1,200 | 3.75 | 3.85 | 3.65 | 0 | 0 | 0 | |
05/08/2008 |
3.75
|
8,280 | 3.85 | 3.90 | 3.75 | 0 | 0 | 0 | |
04/08/2008 |
3.85
|
8,050 | 3.75 | 3.85 | 3.65 | 0 | 0 | 0 | |
01/08/2008 |
3.75
|
2,140 | 3.85 | 3.85 | 3.75 | 40 | 0 | 0 | |
31/07/2008 |
3.85
|
1,230 | 3.95 | 3.95 | 3.85 | 190 | 0 | 0 | |
30/07/2008 |
3.95
|
6,920 | 4.00 | 4.05 | 3.90 | 0 | 0 | 0 | |
29/07/2008 |
4.00
|
3,910 | 4.05 | 4.13 | 3.95 | 560 | 0 | 0 | |
28/07/2008 |
4.05
|
750 | 4.15 | 4.15 | 4.05 | 0 | 0 | 0 | |
25/07/2008 |
4.15
|
780 | 4.28 | 4.28 | 4.15 | 0 | 0 | 0 | |
24/07/2008 |
4.28
|
1,400 | 4.40 | 4.40 | 4.28 | 270 | 0 | 0 | |
23/07/2008 |
4.40
|
10 | 4.53 | 4.53 | 4.40 | 0 | 0 | 0 | |
22/07/2008 |
4.53
|
1,240 | 4.65 | 4.65 | 4.53 | 1,200 | 0 | 0 | |
21/07/2008 |
4.65
|
270 | 4.78 | 4.78 | 4.65 | 0 | 0 | 0 | |
18/07/2008 |
4.78
|
2,210 | 4.90 | 4.90 | 4.78 | 0 | 310 | 0 | |
17/07/2008 |
4.90
|
3,300 | 5.05 | 5.05 | 4.90 | 0 | 0 | 0 | |
16/07/2008 |
5.05
|
4,170 | 5.13 | 5.13 | 4.98 | 0 | 0 | 0 | |
15/07/2008 |
5.13
|
12,260 | 5.05 | 5.13 | 5.00 | 100 | 3,000 | 0 | |
14/07/2008 |
5.05
|
7,470 | 4.98 | 5.10 | 5.05 | 0 | 0 | 0 | |
11/07/2008 |
4.98
|
5,360 | 4.85 | 4.98 | 4.75 | 0 | 0 | 0 | |
10/07/2008 |
4.85
|
5,940 | 4.98 | 5.00 | 4.85 | 0 | 0 | 0 | |
09/07/2008 |
4.98
|
6,880 | 5.00 | 5.00 | 4.85 | 100 | 0 | 0 | |
08/07/2008 |
5.00
|
1,850 | 5.15 | 5.15 | 5.00 | 60 | 0 | 0 | |
07/07/2008 |
5.15
|
960 | 5.30 | 5.45 | 5.15 | 100 | 0 | 0 | |
04/07/2008 |
5.30
|
13,770 | 5.15 | 5.30 | 5.20 | 250 | 0 | 0 | |
03/07/2008 |
5.15
|
12,690 | 5.00 | 5.15 | 4.85 | 0 | 0 | 0 | |
02/07/2008 |
5.00
|
4,950 | 5.00 | 5.00 | 4.85 | 0 | 0 | 0 | |
01/07/2008 |
5.00
|
3,570 | 5.00 | 5.00 | 4.85 | 0 | 0 | 0 | |
30/06/2008 |
5.00
|
2,350 | 5.00 | 5.00 | 4.85 | 0 | 0 | 0 | |
27/06/2008 |
5.00
|
6,260 | 5.00 | 5.00 | 4.85 | 4,600 | 0 | 0 | |
26/06/2008 |
5.00
|
14,370 | 5.08 | 5.13 | 4.93 | 1,850 | 0 | 0 | |
25/06/2008 |
5.08
|
3,160 | 5.23 | 5.38 | 5.08 | 0 | 0 | 0 | |
24/06/2008 |
5.23
|
4,500 | 5.38 | 5.38 | 5.23 | 100 | 0 | 0 | |
23/06/2008 |
5.38
|
1,160 | 5.38 | 5.38 | 5.23 | 0 | 0 | 0 | |
20/06/2008 |
5.38
|
5,270 | 5.38 | 5.38 | 5.23 | 0 | 0 | 0 | |
19/06/2008 |
5.38
|
310 | 5.53 | 5.53 | 5.38 | 0 | 0 | 0 | |
18/06/2008 |
5.53
|
2,400 | 5.53 | 5.63 | 5.43 | 0 | 0 | 0 | |
17/06/2008 |
5.53
|
10,760 | 5.43 | 5.53 | 5.53 | 0 | 0 | 0 | |
16/06/2008 |
5.43
|
5,860 | 5.33 | 5.43 | 5.40 | 800 | 0 | 0 | |
13/06/2008 |
5.33
|
9,600 | 5.23 | 5.33 | 5.13 | 110 | 0 | 0 | |
12/06/2008 |
5.23
|
5,340 | 5.13 | 5.23 | 5.03 | 0 | 0 | 0 | |
11/06/2008 |
5.13
|
3,610 | 5.13 | 5.13 | 5.03 | 0 | 0 | 0 | |
10/06/2008 |
5.13
|
10 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
09/06/2008 |
5.13
|
10 | 5.23 | 5.23 | 5.13 | 0 | 0 | 0 | |
06/06/2008 |
5.23
|
10 | 5.33 | 5.33 | 5.23 | 0 | 0 | 0 | |
05/06/2008 |
5.33
|
60 | 5.43 | 5.43 | 5.33 | 0 | 0 | 0 | |
04/06/2008 |
5.43
|
10 | 5.53 | 5.53 | 5.43 | 0 | 0 | 0 | |
03/06/2008 |
5.53
|
40 | 5.63 | 5.63 | 5.53 | 0 | 0 | 0 | |
02/06/2008 |
5.63
|
20 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
30/05/2008 |
5.63
|
50 | 5.73 | 5.73 | 5.63 | 0 | 0 | 0 | |
29/05/2008 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
28/05/2008 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
27/05/2008 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
26/05/2008 |
5.73
|
60 | 5.83 | 5.83 | 5.73 | 0 | 0 | 0 | |
23/05/2008 |
5.83
|
40 | 5.93 | 5.93 | 5.83 | 0 | 0 | 0 | |
22/05/2008 |
5.93
|
30 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
21/05/2008 |
5.93
|
20 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
20/05/2008 |
5.93
|
30 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
19/05/2008 |
5.93
|
150 | 6.03 | 6.03 | 5.93 | 0 | 0 | 0 | |
16/05/2008 |
6.03
|
60 | 6.13 | 6.13 | 6.03 | 0 | 0 | 0 | |
15/05/2008 |
6.13
|
540 | 6.23 | 6.23 | 6.13 | 0 | 0 | 0 | |
14/05/2008 |
6.23
|
50 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
13/05/2008 |
6.23
|
50 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
12/05/2008 |
6.23
|
160 | 6.35 | 6.35 | 6.23 | 0 | 0 | 0 | |
09/05/2008 |
6.35
|
60 | 6.48 | 6.48 | 6.35 | 0 | 0 | 0 | |
08/05/2008 |
6.48
|
50 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
07/05/2008 |
6.48
|
250 | 6.50 | 6.50 | 6.38 | 0 | 0 | 0 | |
06/05/2008 |
6.50
|
200 | 6.48 | 6.50 | 6.48 | 0 | 0 | 0 | |
05/05/2008 |
6.48
|
1,450 | 6.38 | 6.48 | 6.25 | 0 | 0 | 0 | |
29/04/2008 |
6.38
|
3,190 | 6.28 | 6.38 | 6.15 | 0 | 0 | 0 | |
28/04/2008 |
6.28
|
4,830 | 6.28 | 6.40 | 6.15 | 0 | 0 | 0 | |
25/04/2008 |
6.28
|
25,870 | 6.18 | 6.28 | 6.08 | 0 | 0 | 0 | |
24/04/2008 |
6.18
|
15,000 | 6.30 | 6.30 | 6.18 | 0 | 0 | 0 | |
23/04/2008 |
6.30
|
1,000 | 6.43 | 6.43 | 6.30 | 0 | 0 | 0 | |
22/04/2008 |
6.43
|
250 | 6.55 | 6.55 | 6.43 | 0 | 0 | 0 | |
21/04/2008 |
6.55
|
100 | 6.68 | 6.68 | 6.55 | 0 | 0 | 0 | |
18/04/2008 |
6.68
|
1,030 | 6.80 | 6.80 | 6.68 | 0 | 0 | 0 |