Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.50 | -10% | 4,200 | 0 | 0 |
4.50
5
4.50
|
2 tháng
(2024-09-16) |
-2.90 | -39.19% | 5,400 | 0 | 0 |
4.50
7.40
4.50
|
3 tháng
(2024-08-15) |
-2.90 | -39.19% | 5,400 | 0 | 0 |
4.50
7.40
4.50
|
6 tháng
(2024-05-17) |
-2.90 | -39.19% | 5,400 | 0 | 0 |
4.50
7.40
4.50
|
12 tháng
(2023-11-20) |
-2.90 | -39.19% | 5,400 | 0 | 0 |
4.50
7.40
4.50
|
24 tháng
(2022-11-24) |
-4 | -47.06% | 8,629 | 0 | 0 |
4.50
8.60
4.50
|
36 tháng
(2021-11-29) |
-1.90 | -29.69% | 23,711 | -54 | -0.0 |
4.50
12
4.50
|
60 tháng
(2019-12-10) |
-3.30 | -42.31% | 60,644 | -54 | -0.0 |
2.30
12
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/06/2008 |
11.62
|
8,800 | 12.26 | 12.26 | 11.62 | 0 | 0 | 0 | |
17/06/2008 |
11.94
|
7,900 | 11.94 | 11.94 | 11.89 | 0 | 0 | 0 | |
16/06/2008 |
11.72
|
19,900 | 11.35 | 11.72 | 11.35 | 0 | 0 | 0 | |
13/06/2008 |
11.40
|
32,800 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
12/06/2008 |
11.72
|
1,300 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
11/06/2008 |
12.05
|
3,500 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
10/06/2008 |
12.26
|
600 | 12.86 | 12.86 | 12.26 | 0 | 0 | 0 | |
09/06/2008 |
12.59
|
100 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
06/06/2008 |
12.97
|
100 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
05/06/2008 |
12.97
|
200 | 13.72 | 13.72 | 12.97 | 0 | 0 | 0 | |
04/06/2008 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
03/06/2008 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
02/06/2008 |
13.34
|
100 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
30/05/2008 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
29/05/2008 |
13.72
|
100 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
28/05/2008 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
27/05/2008 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
26/05/2008 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
23/05/2008 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
22/05/2008 |
14.53
|
200 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
21/05/2008 |
14.53
|
200 | 15.34 | 15.34 | 14.53 | 0 | 0 | 0 | |
20/05/2008 |
14.97
|
100 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
19/05/2008 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
16/05/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
16/05/2008 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
15/05/2008 |
15.67
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
14/05/2008 |
15.67
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
13/05/2008 |
15.67
|
1,300 | 16.61 | 16.61 | 15.67 | 0 | 0 | 0 | |
12/05/2008 |
16.14
|
200 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
09/05/2008 |
15.72
|
100 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
08/05/2008 |
16.19
|
100 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
07/05/2008 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
06/05/2008 |
16.67
|
100 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
05/05/2008 |
16.51
|
22,500 | 17.46 | 17.46 | 16.51 | 0 | 0 | 0 | |
29/04/2008 |
16.98
|
600 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
28/04/2008 |
16.51
|
700 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 | |
25/04/2008 |
16.04
|
66,200 | 16.04 | 16.04 | 15.77 | 0 | 0 | 0 | |
24/04/2008 |
15.62
|
2,100 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
23/04/2008 |
15.19
|
2,500 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
22/04/2008 |
14.77
|
500 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
21/04/2008 |
14.35
|
2,300 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
18/04/2008 |
13.99
|
6,800 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
17/04/2008 |
13.62
|
900 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
16/04/2008 |
13.25
|
20,400 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
11/04/2008 |
13.35
|
7,800 | 12.62 | 13.35 | 12.62 | 0 | 0 | 0 | |
10/04/2008 |
12.99
|
2,500 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
09/04/2008 |
13.20
|
7,100 | 13.78 | 13.78 | 13.09 | 0 | 0 | 0 | |
08/04/2008 |
13.35
|
20,300 | 13.72 | 13.72 | 12.99 | 0 | 0 | 0 | |
07/04/2008 |
13.35
|
300 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
04/04/2008 |
12.99
|
100 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
03/04/2008 |
12.78
|
100 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
02/04/2008 |
12.57
|
100 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
01/04/2008 |
12.36
|
100 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
31/03/2008 |
12.15
|
100 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
28/03/2008 |
11.94
|
100 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
27/03/2008 |
11.72
|
1,400 | 11.72 | 11.72 | 11.62 | 0 | 0 | 0 | |
26/03/2008 |
11.57
|
6,400 | 11.57 | 11.57 | 11.30 | 0 | 0 | 0 | |
25/03/2008 |
10.62
|
8,800 | 11.30 | 11.30 | 10.62 | 0 | 0 | 0 | |
24/03/2008 |
11.30
|
5,800 | 13.09 | 13.09 | 11.15 | 0 | 0 | 0 | |
21/03/2008 |
11.83
|
7,200 | 13.30 | 13.30 | 11.67 | 0 | 0 | 0 | |
20/03/2008 |
12.09
|
4,300 | 13.93 | 13.93 | 12.09 | 0 | 0 | 0 | |
19/03/2008 |
12.62
|
4,900 | 12.62 | 12.93 | 12.15 | 0 | 0 | 0 | |
18/03/2008 |
11.67
|
11,300 | 11.78 | 13.62 | 11.62 | 0 | 0 | 0 | |
17/03/2008 |
11.99
|
2,900 | 13.62 | 13.62 | 11.99 | 0 | 0 | 0 | |
14/03/2008 |
12.88
|
4,300 | 13.14 | 13.62 | 12.88 | 2,300 | 0 | 0 | |
13/03/2008 |
13.14
|
5,500 | 13.41 | 13.41 | 12.36 | 0 | 0 | 0 | |
12/03/2008 |
13.62
|
8,500 | 13.25 | 14.14 | 12.62 | 0 | 0 | 0 | |
11/03/2008 |
12.88
|
8,100 | 13.72 | 14.72 | 12.88 | 0 | 0 | 0 | |
10/03/2008 |
13.62
|
10,100 | 14.83 | 14.88 | 13.62 | 0 | 0 | 0 | |
07/03/2008 |
13.56
|
12,100 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
06/03/2008 |
12.36
|
23,600 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
05/03/2008 |
10.52
|
8,600 | 10.52 | 12.30 | 10.52 | 0 | 1,100 | 0 | |
04/03/2008 |
11.67
|
2,400 | 11.67 | 11.67 | 11.67 | 0 | 500 | 0 | |
03/03/2008 |
12.09
|
2,700 | 13.09 | 13.09 | 12.09 | 0 | 0 | 0 | |
29/02/2008 |
13.20
|
300 | 13.67 | 13.67 | 13.20 | 0 | 0 | 0 | |
28/02/2008 |
13.78
|
5,500 | 14.67 | 15.14 | 13.78 | 0 | 0 | 0 | |
27/02/2008 |
15.25
|
1,200 | 15.19 | 15.25 | 15.19 | 0 | 0 | 0 | |
26/02/2008 |
15.77
|
4,500 | 16.04 | 16.25 | 15.77 | 0 | 0 | 0 | |
25/02/2008 |
14.72
|
4,600 | 14.72 | 15.25 | 14.72 | 0 | 0 | 0 | |
22/02/2008 |
14.30
|
9,800 | 13.67 | 16.04 | 13.30 | 0 | 0 | 0 | |
21/02/2008 |
13.93
|
5,300 | 15.77 | 16.98 | 13.93 | 0 | 0 | 0 | |
20/02/2008 |
14.46
|
4,600 | 16.09 | 16.09 | 14.46 | 0 | 0 | 0 | |
19/02/2008 |
14.46
|
8,600 | 14.46 | 15.19 | 14.46 | 0 | 0 | 0 | |
18/02/2008 |
15.19
|
2,000 | 15.77 | 16.19 | 15.19 | 0 | 0 | 0 | |
15/02/2008 |
15.14
|
1,900 | 15.25 | 15.72 | 15.14 | 0 | 0 | 0 | |
14/02/2008 |
17.09
|
1,100 | 16.82 | 17.09 | 16.82 | 0 | 0 | 0 | |
13/02/2008 |
15.67
|
1,100 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
12/02/2008 |
16.25
|
1,500 | 17.30 | 17.30 | 16.09 | 0 | 0 | 0 | |
01/02/2008 |
15.30
|
6,300 | 17.09 | 17.56 | 15.30 | 0 | 0 | 0 | |
31/01/2008 |
16.30
|
3,700 | 17.25 | 17.25 | 14.72 | 0 | 0 | 0 | |
30/01/2008 |
15.77
|
10,400 | 15.51 | 16.30 | 15.51 | 0 | 0 | 0 | |
29/01/2008 |
15.25
|
7,000 | 15.41 | 15.41 | 14.72 | 0 | 0 | 0 | |
28/01/2008 |
14.20
|
2,700 | 15.25 | 15.25 | 14.20 | 0 | 0 | 0 | |
25/01/2008 |
15.09
|
1,900 | 15.72 | 15.72 | 14.98 | 0 | 0 | 0 | |
24/01/2008 |
14.98
|
2,300 | 15.25 | 15.41 | 14.98 | 0 | 0 | 0 | |
23/01/2008 |
16.82
|
1,100 | 15.25 | 16.82 | 15.25 | 0 | 0 | 0 | |
22/01/2008 |
15.35
|
4,100 | 18.14 | 18.40 | 15.35 | 0 | 0 | 0 | |
21/01/2008 |
15.25
|
3,200 | 17.19 | 17.19 | 15.25 | 0 | 0 | 0 | |
18/01/2008 |
15.51
|
1,400 | 15.46 | 15.72 | 15.46 | 0 | 0 | 0 | |
17/01/2008 |
14.98
|
3,300 | 15.51 | 15.77 | 14.98 | 0 | 0 | 0 | |
16/01/2008 |
15.09
|
8,600 | 13.14 | 15.09 | 13.14 | 0 | 0 | 0 |