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) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
41.50
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
41.50
|
3 tháng
(2024-06-24) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
41.50
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
41.50
|
12 tháng
(2023-09-26) |
-27.51 | -42.12% | 52,100 | -6,300 | -0.3 |
36
69.21
41.50
|
24 tháng
(2022-10-03) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
41.50
|
36 tháng
(2021-10-06) |
4.89 | 14.84% | 289,577 | -173,000 | -8.0 |
26.36
69.21
41.50
|
60 tháng
(2019-10-17) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
41.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/04/2008 |
7.58
|
50,900 | 7.45 | 7.58 | 7.31 | 30 | 0 | 0 | |
07/04/2008 |
7.45
|
2,070 | 7.31 | 7.45 | 7.45 | 0 | 0 | 0 | |
04/04/2008 |
7.31
|
150 | 7.27 | 7.31 | 7.31 | 0 | 0 | 0 | |
03/04/2008 |
7.27
|
22,210 | 7.22 | 7.27 | 7.27 | 0 | 0 | 0 | |
02/04/2008 |
7.22
|
1,140 | 7.18 | 7.22 | 7.22 | 0 | 0 | 0 | |
01/04/2008 |
7.18
|
50 | 7.14 | 7.18 | 7.18 | 0 | 0 | 0 | |
31/03/2008 |
7.14
|
14,450 | 7.09 | 7.14 | 7.14 | 0 | 0 | 0 | |
28/03/2008 |
7.09
|
4,010 | 7.05 | 7.09 | 7.09 | 0 | 0 | 0 | |
27/03/2008 |
7.05
|
3,390 | 7.00 | 7.05 | 7.05 | 0 | 0 | 0 | |
26/03/2008 |
7.00
|
15,130 | 6.73 | 7.05 | 6.73 | 0 | 0 | 0 | |
25/03/2008 |
6.73
|
24,890 | 7.05 | 7.05 | 6.73 | 0 | 860 | 0 | |
24/03/2008 |
7.05
|
24,910 | 7.40 | 7.40 | 7.05 | 0 | 0 | 0 | |
21/03/2008 |
7.40
|
59,300 | 7.76 | 7.76 | 7.40 | 0 | 0 | 0 | |
20/03/2008 |
7.76
|
13,370 | 8.08 | 8.30 | 7.76 | 0 | 200 | 0 | |
19/03/2008 |
8.08
|
16,040 | 8.12 | 8.53 | 7.81 | 0 | 0 | 0 | |
18/03/2008 |
8.12
|
7,990 | 8.53 | 8.53 | 8.12 | 0 | 0 | 0 | |
17/03/2008 |
8.53
|
3,950 | 8.98 | 8.98 | 8.53 | 0 | 0 | 0 | |
14/03/2008 |
8.98
|
2,800 | 9.02 | 9.02 | 8.71 | 30 | 0 | 0 | |
13/03/2008 |
9.02
|
9,400 | 9.02 | 9.02 | 8.89 | 300 | 0 | 0 | |
12/03/2008 |
9.02
|
13,210 | 8.84 | 9.24 | 8.53 | 0 | 0 | 0 | |
11/03/2008 |
8.84
|
13,730 | 9.29 | 9.29 | 8.84 | 70 | 200 | 0 | |
10/03/2008 |
9.29
|
32,410 | 8.89 | 9.29 | 9.29 | 0 | 300 | 0 | |
07/03/2008 |
8.89
|
2,400 | 8.48 | 8.89 | 8.89 | 0 | 0 | 0 | |
06/03/2008 |
8.48
|
8,800 | 8.08 | 8.48 | 8.48 | 0 | 0 | 0 | |
05/03/2008: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
05/03/2008 |
8.08
|
9,280 | 8.48 | 8.48 | 8.08 | 0 | 0 | 0 | |
04/03/2008 |
8.48
|
21,050 | 8.91 | 8.91 | 8.48 | 0 | 0 | 0 | |
03/03/2008 |
8.91
|
11,220 | 9.35 | 9.35 | 8.91 | 0 | 0 | 0 | |
29/02/2008 |
9.35
|
5,980 | 9.48 | 9.48 | 9.09 | 0 | 0 | 0 | |
28/02/2008 |
9.48
|
6,210 | 9.52 | 9.52 | 9.35 | 0 | 0 | 0 | |
27/02/2008 |
9.52
|
14,450 | 9.26 | 9.69 | 9.26 | 0 | 0 | 0 | |
26/02/2008 |
9.26
|
17,840 | 9.52 | 9.69 | 9.09 | 4,110 | 0 | 0 | |
25/02/2008 |
9.52
|
22,970 | 9.09 | 9.52 | 8.91 | 0 | 0 | 0 | |
22/02/2008 |
9.09
|
18,870 | 9.09 | 9.09 | 8.65 | 0 | 0 | 0 | |
21/02/2008 |
9.09
|
21,170 | 9.56 | 9.56 | 9.09 | 0 | 0 | 0 | |
20/02/2008 |
9.56
|
31,520 | 10.04 | 10.08 | 9.56 | 0 | 0 | 0 | |
19/02/2008 |
10.04
|
10,060 | 9.78 | 10.13 | 9.69 | 0 | 0 | 0 | |
18/02/2008 |
9.78
|
46,600 | 10.26 | 10.26 | 9.78 | 10,000 | 0 | 0 | |
15/02/2008 |
10.26
|
25,580 | 10.39 | 10.39 | 9.95 | 9,400 | 0 | 0 | |
14/02/2008 |
10.39
|
11,910 | 10.08 | 10.39 | 10.17 | 0 | 0 | 0 | |
13/02/2008 |
10.08
|
10,480 | 10.60 | 10.60 | 10.08 | 0 | 0 | 0 | |
12/02/2008 |
10.60
|
6,200 | 10.82 | 10.90 | 10.60 | 0 | 100 | 0 | |
01/02/2008 |
10.82
|
9,500 | 10.60 | 10.82 | 10.73 | 0 | 0 | 0 | |
31/01/2008 |
10.60
|
32,120 | 10.65 | 10.82 | 10.56 | 0 | 13,950 | 0 | |
30/01/2008 |
10.65
|
80,620 | 10.17 | 10.65 | 10.17 | 0 | 40,500 | 0 | |
29/01/2008 |
10.17
|
16,540 | 9.74 | 10.17 | 9.78 | 0 | 0 | 0 | |
28/01/2008 |
9.74
|
7,410 | 9.91 | 9.95 | 9.61 | 0 | 0 | 0 | |
25/01/2008 |
9.91
|
3,050 | 9.91 | 9.95 | 9.52 | 0 | 0 | 0 | |
24/01/2008 |
9.91
|
13,430 | 9.87 | 10.30 | 9.91 | 0 | 0 | 0 | |
23/01/2008 |
9.87
|
11,120 | 10.30 | 10.30 | 9.87 | 0 | 0 | 0 | |
22/01/2008 |
10.30
|
6,490 | 10.39 | 10.39 | 9.95 | 0 | 0 | 0 | |
21/01/2008 |
10.39
|
7,970 | 10.69 | 10.69 | 10.39 | 0 | 0 | 0 | |
18/01/2008 |
10.69
|
9,030 | 10.30 | 10.69 | 10.30 | 0 | 0 | 0 | |
17/01/2008 |
10.30
|
20,410 | 10.34 | 10.82 | 9.95 | 0 | 0 | 0 | |
16/01/2008 |
10.34
|
5,090 | 9.87 | 10.34 | 10.17 | 0 | 0 | 0 | |
15/01/2008 |
9.87
|
21,520 | 10.39 | 10.39 | 9.87 | 0 | 0 | 0 | |
14/01/2008 |
10.39
|
8,620 | 10.39 | 10.39 | 10.00 | 0 | 1,000 | 0 | |
11/01/2008 |
10.39
|
8,200 | 10.60 | 11.03 | 10.08 | 0 | 0 | 0 | |
10/01/2008 |
10.60
|
5,800 | 10.82 | 10.82 | 10.39 | 0 | 0 | 0 | |
09/01/2008 |
10.82
|
10,260 | 11.25 | 11.47 | 10.82 | 0 | 0 | 0 | |
08/01/2008 |
11.25
|
5,390 | 11.03 | 11.25 | 11.25 | 390 | 0 | 0 | |
07/01/2008 |
11.03
|
8,180 | 11.42 | 11.42 | 11.03 | 0 | 580 | 0 | |
04/01/2008 |
11.42
|
8,510 | 11.29 | 11.42 | 11.25 | 0 | 0 | 0 | |
03/01/2008 |
11.29
|
10,190 | 11.29 | 11.38 | 11.29 | 500 | 0 | 0 | |
02/01/2008 |
11.29
|
7,080 | 11.60 | 11.64 | 11.29 | 0 | 0 | 0 | |
28/12/2007 |
11.60
|
4,020 | 11.51 | 11.68 | 11.51 | 0 | 0 | 0 | |
27/12/2007 |
11.51
|
9,530 | 11.38 | 11.68 | 11.42 | 0 | 0 | 0 | |
26/12/2007 |
11.38
|
7,600 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
25/12/2007 |
11.38
|
7,180 | 11.38 | 11.47 | 11.38 | 0 | 0 | 0 | |
24/12/2007 |
11.38
|
6,230 | 11.68 | 11.68 | 11.34 | 0 | 0 | 0 | |
21/12/2007 |
11.68
|
4,450 | 11.47 | 11.68 | 11.29 | 0 | 0 | 0 | |
20/12/2007 |
11.47
|
7,140 | 11.68 | 11.77 | 11.47 | 100 | 2,510 | 0 | |
19/12/2007 |
11.68
|
14,100 | 11.25 | 11.81 | 11.47 | 0 | 1,910 | 0 | |
18/12/2007 |
11.25
|
9,700 | 11.16 | 11.25 | 11.08 | 0 | 0 | 0 | |
17/12/2007 |
11.16
|
9,750 | 11.29 | 11.38 | 11.16 | 0 | 0 | 0 | |
14/12/2007 |
11.29
|
10,380 | 11.51 | 11.51 | 11.16 | 0 | 0 | 0 | |
13/12/2007 |
11.51
|
9,500 | 11.55 | 11.68 | 11.51 | 140 | 0 | 0 | |
12/12/2007 |
11.55
|
25,160 | 11.51 | 11.55 | 11.25 | 5,000 | 200 | 0 | |
11/12/2007 |
11.51
|
37,220 | 11.86 | 11.86 | 11.38 | 0 | 0 | 0 | |
10/12/2007 |
11.86
|
6,370 | 11.90 | 12.03 | 11.86 | 0 | 0 | 0 | |
07/12/2007 |
11.90
|
14,990 | 11.94 | 12.03 | 11.90 | 0 | 0 | 0 | |
06/12/2007 |
11.94
|
5,010 | 11.94 | 12.03 | 11.81 | 0 | 0 | 0 | |
05/12/2007 |
11.94
|
17,850 | 12.16 | 12.16 | 11.94 | 0 | 10,000 | 0 | |
04/12/2007 |
12.16
|
15,720 | 12.03 | 12.16 | 12.03 | 0 | 0 | 0 | |
03/12/2007 |
12.03
|
31,700 | 12.03 | 12.12 | 12.03 | 0 | 22,130 | 0 | |
30/11/2007 |
12.03
|
24,100 | 12.12 | 12.12 | 12.03 | 4,000 | 10,000 | 0 | |
29/11/2007 |
12.12
|
22,300 | 12.12 | 12.25 | 11.99 | 0 | 13,750 | 0 | |
28/11/2007 |
12.12
|
13,750 | 12.07 | 12.12 | 11.94 | 200 | 0 | 0 | |
27/11/2007 |
12.07
|
22,060 | 12.12 | 12.25 | 12.03 | 1,000 | 4,390 | 0 | |
26/11/2007 |
12.12
|
19,270 | 11.94 | 12.20 | 12.12 | 10,000 | 17,150 | 0 | |
23/11/2007 |
11.94
|
9,610 | 12.12 | 12.16 | 11.94 | 0 | 6,260 | 0 | |
22/11/2007 |
12.12
|
18,700 | 12.12 | 12.12 | 11.90 | 800 | 0 | 0 | |
21/11/2007 |
12.12
|
13,470 | 12.20 | 12.20 | 11.94 | 0 | 0 | 0 | |
20/11/2007 |
12.20
|
8,970 | 12.33 | 12.33 | 12.12 | 0 | 0 | 0 | |
19/11/2007 |
12.33
|
7,590 | 11.90 | 12.33 | 11.90 | 0 | 0 | 0 | |
16/11/2007 |
11.90
|
26,300 | 11.77 | 12.12 | 11.68 | 0 | 0 | 0 | |
15/11/2007 |
11.77
|
30,650 | 12.25 | 12.25 | 11.77 | 0 | 0 | 0 | |
14/11/2007 |
12.25
|
20,710 | 11.68 | 12.25 | 11.73 | 0 | 0 | 0 | |
13/11/2007 |
11.68
|
20,850 | 12.20 | 12.51 | 11.68 | 0 | 0 | 0 | |
12/11/2007 |
12.20
|
13,530 | 12.77 | 12.77 | 12.20 | 530 | 0 | 0 | |
09/11/2007 |
12.77
|
11,910 | 12.98 | 12.98 | 12.72 | 0 | 0 | 0 |