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 | 0% | 0 | 0 | 0 |
25.80
25.80
25.80
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
25.80
25.80
25.80
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
25.80
25.80
25.80
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
25.80
25.80
25.80
|
12 tháng
(2023-09-25) |
0 | 0% | 0 | 0 | 0 |
25.80
25.80
25.80
|
24 tháng
(2022-09-30) |
-4.20 | -14% | 79,020 | 0 | 0 |
16.20
30
25.80
|
36 tháng
(2021-10-05) |
8.10 | 45.76% | 151,397 | 6,100 | 0.1 |
11.10
30
25.80
|
60 tháng
(2019-10-16) |
4.80 | 22.86% | 201,898 | 8,600 | 0.1 |
11.10
30
25.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
8.84
|
1,000 | 9.30 | 9.30 | 8.84 | 0 | 0 | 0 | |
17/04/2008 |
9.30
|
2,900 | 9.35 | 9.35 | 9.09 | 0 | 0 | 0 | |
16/04/2008 |
9.35
|
200 | 9.62 | 9.62 | 9.35 | 0 | 200 | 0 | |
11/04/2008 |
9.62
|
200 | 9.92 | 9.92 | 9.62 | 0 | 200 | 0 | |
10/04/2008 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
09/04/2008 |
9.92
|
2,700 | 10.16 | 10.16 | 9.92 | 0 | 0 | 0 | |
08/04/2008 |
10.16
|
3,900 | 9.97 | 10.27 | 10.16 | 0 | 0 | 0 | |
07/04/2008 |
9.97
|
100 | 9.71 | 9.97 | 9.97 | 0 | 0 | 0 | |
04/04/2008 |
9.71
|
100 | 9.52 | 9.71 | 9.71 | 0 | 0 | 0 | |
03/04/2008 |
9.52
|
3,100 | 9.35 | 9.52 | 9.52 | 0 | 0 | 0 | |
02/04/2008 |
9.35
|
100 | 9.19 | 9.35 | 9.35 | 0 | 0 | 0 | |
01/04/2008 |
9.19
|
100 | 9.03 | 9.19 | 9.19 | 0 | 0 | 0 | |
31/03/2008 |
9.03
|
300 | 8.87 | 9.03 | 9.03 | 0 | 0 | 0 | |
28/03/2008 |
8.87
|
100 | 8.71 | 8.87 | 8.87 | 0 | 0 | 0 | |
27/03/2008 |
8.71
|
200 | 8.60 | 8.71 | 8.71 | 0 | 0 | 0 | |
26/03/2008 |
8.60
|
1,300 | 7.82 | 8.60 | 8.22 | 0 | 0 | 0 | |
25/03/2008 |
7.82
|
1,300 | 7.76 | 7.85 | 7.82 | 0 | 0 | 0 | |
24/03/2008 |
7.76
|
2,700 | 8.06 | 8.09 | 7.74 | 100 | 0 | 0 | |
21/03/2008 |
8.06
|
3,100 | 8.90 | 8.90 | 8.06 | 0 | 0 | 0 | |
20/03/2008 |
8.90
|
1,500 | 9.17 | 9.17 | 8.90 | 0 | 0 | 0 | |
19/03/2008 |
9.17
|
1,100 | 9.03 | 9.17 | 9.17 | 0 | 0 | 0 | |
18/03/2008: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
18/03/2008 |
9.03
|
5,000 | 9.71 | 9.71 | 8.73 | 0 | 0 | 0 | |
17/03/2008 |
9.71
|
200 | 10.34 | 10.34 | 9.71 | 100 | 0 | 0 | |
14/03/2008 |
10.34
|
6,300 | 9.96 | 10.60 | 10.22 | 0 | 0 | 0 | |
13/03/2008 |
9.96
|
3,000 | 10.22 | 10.22 | 9.96 | 0 | 0 | 0 | |
12/03/2008 |
10.22
|
12,400 | 10.37 | 10.37 | 10.22 | 0 | 0 | 0 | |
11/03/2008 |
10.37
|
2,000 | 10.47 | 10.47 | 10.37 | 200 | 0 | 0 | |
10/03/2008 |
10.47
|
16,600 | 10.57 | 11.62 | 10.47 | 13,300 | 0 | 0 | |
07/03/2008 |
10.57
|
13,500 | 9.63 | 10.57 | 10.57 | 0 | 0 | 0 | |
06/03/2008 |
9.63
|
1,600 | 8.56 | 9.63 | 9.63 | 0 | 0 | 0 | |
05/03/2008 |
8.56
|
4,400 | 9.45 | 9.45 | 8.56 | 0 | 0 | 0 | |
04/03/2008 |
9.45
|
2,200 | 9.58 | 9.71 | 9.45 | 0 | 0 | 0 | |
03/03/2008 |
9.58
|
3,400 | 10.22 | 10.22 | 9.58 | 0 | 0 | 0 | |
29/02/2008 |
10.22
|
1,000 | 9.58 | 10.22 | 9.58 | 0 | 0 | 0 | |
28/02/2008 |
9.58
|
700 | 9.45 | 9.58 | 9.58 | 0 | 0 | 0 | |
27/02/2008 |
9.45
|
200 | 10.09 | 10.09 | 9.45 | 0 | 0 | 0 | |
26/02/2008 |
10.09
|
1,000 | 11.19 | 11.19 | 10.09 | 0 | 0 | 0 | |
25/02/2008 |
11.19
|
100 | 10.06 | 11.19 | 11.19 | 0 | 0 | 0 | |
22/02/2008 |
10.06
|
1,700 | 11.16 | 11.16 | 10.06 | 0 | 0 | 0 | |
21/02/2008 |
11.16
|
100 | 12.39 | 12.39 | 11.16 | 0 | 0 | 0 | |
20/02/2008 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
19/02/2008 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
18/02/2008 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
15/02/2008 |
12.39
|
100 | 11.49 | 12.39 | 12.39 | 0 | 0 | 0 | |
14/02/2008 |
11.49
|
600 | 11.75 | 12.51 | 11.49 | 0 | 0 | 0 | |
13/02/2008 |
11.75
|
1,200 | 12.00 | 12.00 | 11.49 | 0 | 0 | 0 | |
12/02/2008 |
12.00
|
500 | 13.03 | 13.03 | 12.00 | 0 | 0 | 0 | |
01/02/2008 |
13.03
|
7,100 | 13.38 | 13.38 | 12.18 | 0 | 0 | 0 | |
31/01/2008 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
30/01/2008 |
13.38
|
5,900 | 12.77 | 14.05 | 13.28 | 0 | 0 | 0 | |
29/01/2008 |
12.77
|
800 | 12.49 | 13.72 | 12.77 | 0 | 0 | 0 | |
28/01/2008 |
12.49
|
100 | 10.98 | 12.49 | 12.49 | 0 | 0 | 0 | |
25/01/2008 |
10.98
|
1,100 | 10.88 | 11.95 | 10.98 | 0 | 0 | 0 | |
24/01/2008 |
10.88
|
900 | 10.73 | 10.88 | 10.85 | 0 | 0 | 0 | |
23/01/2008 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
22/01/2008 |
10.73
|
800 | 10.73 | 10.85 | 10.73 | 0 | 0 | 0 | |
21/01/2008 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
18/01/2008 |
10.73
|
500 | 10.22 | 10.73 | 10.73 | 0 | 0 | 0 | |
17/01/2008 |
10.22
|
2,100 | 10.60 | 10.60 | 9.96 | 0 | 0 | 0 | |
16/01/2008 |
10.60
|
1,100 | 10.47 | 10.70 | 10.47 | 0 | 0 | 0 | |
15/01/2008 |
10.47
|
1,400 | 10.50 | 10.78 | 10.47 | 0 | 0 | 0 | |
14/01/2008 |
10.50
|
100 | 11.14 | 11.14 | 10.50 | 0 | 0 | 0 | |
11/01/2008 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
10/01/2008 |
11.14
|
300 | 12.00 | 12.00 | 11.14 | 0 | 0 | 0 | |
09/01/2008 |
12.00
|
2,000 | 11.98 | 12.00 | 11.83 | 0 | 0 | 0 | |
08/01/2008 |
11.98
|
400 | 11.14 | 11.98 | 11.98 | 0 | 0 | 0 | |
07/01/2008 |
11.14
|
800 | 11.75 | 11.75 | 11.14 | 0 | 0 | 0 | |
04/01/2008 |
11.75
|
200 | 11.88 | 11.88 | 11.75 | 0 | 0 | 0 | |
03/01/2008 |
11.88
|
1,100 | 11.88 | 12.13 | 11.75 | 0 | 0 | 0 | |
02/01/2008 |
11.88
|
200 | 11.54 | 11.88 | 11.88 | 0 | 0 | 0 | |
28/12/2007 |
11.54
|
700 | 11.75 | 11.75 | 11.54 | 0 | 0 | 0 | |
27/12/2007 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
26/12/2007 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
25/12/2007 |
11.75
|
800 | 11.26 | 11.75 | 11.49 | 0 | 0 | 0 | |
24/12/2007 |
11.26
|
900 | 11.75 | 11.75 | 11.26 | 0 | 0 | 0 | |
21/12/2007 |
11.75
|
400 | 13.03 | 13.03 | 11.75 | 0 | 0 | 0 | |
20/12/2007 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
19/12/2007 |
13.03
|
1,000 | 12.28 | 13.03 | 12.77 | 0 | 0 | 0 | |
18/12/2007 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
17/12/2007 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
14/12/2007 |
12.28
|
1,800 | 12.77 | 12.77 | 12.28 | 0 | 0 | 0 | |
13/12/2007 |
12.77
|
700 | 12.51 | 12.77 | 12.77 | 0 | 0 | 0 | |
12/12/2007 |
12.51
|
1,400 | 13.15 | 13.15 | 12.51 | 0 | 0 | 0 | |
11/12/2007 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
10/12/2007 |
13.15
|
2,500 | 13.15 | 13.28 | 13.15 | 0 | 0 | 0 | |
07/12/2007 |
13.15
|
3,400 | 13.03 | 13.56 | 13.03 | 0 | 0 | 0 | |
06/12/2007 |
13.03
|
600 | 12.77 | 13.03 | 13.03 | 0 | 0 | 0 | |
05/12/2007 |
12.77
|
3,900 | 12.51 | 12.77 | 12.77 | 0 | 0 | 0 | |
04/12/2007 |
12.51
|
2,300 | 13.28 | 13.41 | 12.51 | 0 | 0 | 0 | |
03/12/2007 |
13.28
|
1,000 | 13.10 | 13.28 | 13.10 | 0 | 0 | 0 | |
30/11/2007 |
13.10
|
3,000 | 12.26 | 13.10 | 12.34 | 0 | 0 | 0 | |
29/11/2007 |
12.26
|
1,000 | 11.88 | 12.26 | 11.49 | 0 | 0 | 0 | |
28/11/2007 |
11.88
|
1,600 | 12.00 | 12.00 | 11.75 | 0 | 0 | 0 | |
27/11/2007 |
12.00
|
500 | 13.03 | 13.03 | 12.00 | 0 | 0 | 0 | |
26/11/2007 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
23/11/2007 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
22/11/2007 |
13.03
|
100 | 13.41 | 13.41 | 13.03 | 0 | 0 | 0 | |
21/11/2007 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
20/11/2007 |
13.41
|
100 | 14.30 | 14.30 | 13.41 | 0 | 0 | 0 | |
19/11/2007 |
14.30
|
4,000 | 13.79 | 14.30 | 13.66 | 0 | 0 | 0 |