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) |
0.95 | 5.28% | 7,900 | 0 | 0 |
16.75
21.25
18.95
|
2 tháng
(2024-07-22) |
-0.60 | -3.07% | 16,100 | -5,000 | -0.1 |
16.75
21.25
18.95
|
3 tháng
(2024-06-21) |
-1 | -5.01% | 18,500 | -5,000 | -0.1 |
16.75
21.25
18.95
|
6 tháng
(2024-03-25) |
-1.19 | -5.91% | 19,200 | -5,046 | -0.1 |
16.75
21.44
18.95
|
12 tháng
(2023-09-25) |
2.17 | 12.91% | 35,100 | -5,046 | -0.1 |
16.75
22.06
18.95
|
24 tháng
(2022-09-30) |
7.44 | 64.69% | 226,600 | -5,688 | -0.4 |
9.73
22.06
18.95
|
36 tháng
(2021-10-05) |
5.81 | 44.18% | 399,000 | -890 | -0.3 |
9.73
22.06
18.95
|
60 tháng
(2019-10-16) |
9.18 | 93.93% | 576,040 | -6,730 | -0.3 |
7.70
22.06
18.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/03/2008: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
19/03/2008 |
7.91
|
13,290 | 7.95 | 8.35 | 7.91 | 0 | 0 | 0 | |
18/03/2008 |
7.95
|
14,450 | 7.74 | 8.04 | 7.36 | 300 | 0 | 0 | |
17/03/2008 |
7.74
|
4,360 | 8.04 | 8.04 | 7.74 | 0 | 0 | 0 | |
14/03/2008 |
8.04
|
9,300 | 8.04 | 8.42 | 8.04 | 0 | 0 | 0 | |
13/03/2008 |
8.04
|
22,230 | 8.17 | 8.17 | 7.83 | 300 | 0 | 0 | |
12/03/2008 |
8.17
|
17,800 | 8.59 | 8.59 | 8.17 | 200 | 0 | 0 | |
11/03/2008 |
8.59
|
6,640 | 9.01 | 9.01 | 8.59 | 0 | 0 | 0 | |
10/03/2008 |
9.01
|
14,240 | 8.63 | 9.06 | 8.72 | 0 | 0 | 0 | |
07/03/2008 |
8.63
|
19,080 | 8.25 | 8.63 | 8.63 | 0 | 0 | 0 | |
06/03/2008 |
8.25
|
24,730 | 7.87 | 8.25 | 7.87 | 0 | 0 | 0 | |
05/03/2008 |
7.87
|
860 | 8.25 | 8.25 | 7.87 | 0 | 0 | 0 | |
04/03/2008 |
8.25
|
1,800 | 8.67 | 8.67 | 8.25 | 0 | 0 | 0 | |
03/03/2008 |
8.67
|
6,710 | 9.10 | 9.10 | 8.67 | 0 | 0 | 0 | |
29/02/2008 |
9.10
|
5,060 | 9.56 | 9.56 | 9.10 | 0 | 0 | 0 | |
28/02/2008 |
9.56
|
1,300 | 9.56 | 10.03 | 9.56 | 100 | 0 | 0 | |
27/02/2008 |
9.56
|
1,020 | 9.86 | 10.32 | 9.56 | 0 | 0 | 0 | |
26/02/2008 |
9.86
|
4,800 | 10.37 | 10.37 | 9.86 | 0 | 0 | 0 | |
25/02/2008 |
10.37
|
6,120 | 10.37 | 10.75 | 10.16 | 0 | 0 | 0 | |
22/02/2008 |
10.37
|
5,370 | 9.94 | 10.37 | 9.48 | 0 | 0 | 0 | |
21/02/2008 |
9.94
|
3,000 | 10.45 | 10.45 | 9.94 | 0 | 0 | 0 | |
20/02/2008 |
10.45
|
4,600 | 10.96 | 11.00 | 10.45 | 0 | 0 | 0 | |
19/02/2008 |
10.96
|
6,170 | 10.62 | 10.96 | 10.11 | 0 | 0 | 0 | |
18/02/2008 |
10.62
|
2,870 | 11.17 | 11.17 | 10.62 | 0 | 0 | 0 | |
15/02/2008 |
11.17
|
4,600 | 11.17 | 11.34 | 11.00 | 0 | 0 | 0 | |
14/02/2008 |
11.17
|
16,890 | 11.17 | 11.42 | 11.17 | 500 | 0 | 0 | |
13/02/2008 |
11.17
|
3,490 | 11.72 | 11.72 | 11.17 | 0 | 0 | 0 | |
12/02/2008 |
11.72
|
4,460 | 11.72 | 12.06 | 11.72 | 0 | 0 | 0 | |
01/02/2008 |
11.72
|
9,670 | 11.17 | 11.72 | 10.96 | 0 | 0 | 0 | |
31/01/2008 |
11.17
|
6,660 | 10.66 | 11.17 | 10.58 | 0 | 0 | 0 | |
30/01/2008 |
10.66
|
14,110 | 10.16 | 10.66 | 10.62 | 0 | 0 | 0 | |
29/01/2008 |
10.16
|
10,370 | 9.73 | 10.16 | 9.73 | 0 | 0 | 0 | |
28/01/2008 |
9.73
|
2,580 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
25/01/2008 |
9.73
|
10,040 | 10.20 | 10.45 | 9.73 | 0 | 0 | 0 | |
24/01/2008 |
10.20
|
3,670 | 10.71 | 10.96 | 10.20 | 0 | 0 | 0 | |
23/01/2008 |
10.71
|
3,400 | 11.26 | 11.26 | 10.71 | 0 | 0 | 0 | |
22/01/2008 |
11.26
|
3,450 | 11.64 | 11.64 | 11.13 | 0 | 0 | 0 | |
21/01/2008 |
11.64
|
3,350 | 12.06 | 12.06 | 11.64 | 0 | 0 | 0 | |
18/01/2008 |
12.06
|
1,450 | 11.89 | 12.06 | 11.97 | 0 | 0 | 0 | |
17/01/2008 |
11.89
|
9,070 | 12.48 | 12.48 | 11.89 | 0 | 0 | 0 | |
16/01/2008 |
12.48
|
9,770 | 11.89 | 12.48 | 12.27 | 0 | 0 | 0 | |
15/01/2008 |
11.89
|
3,200 | 12.48 | 12.48 | 11.89 | 0 | 0 | 0 | |
14/01/2008 |
12.48
|
8,480 | 13.12 | 13.29 | 12.48 | 0 | 0 | 0 | |
11/01/2008 |
13.12
|
2,130 | 13.12 | 13.24 | 12.69 | 0 | 0 | 0 | |
10/01/2008 |
13.12
|
2,930 | 13.24 | 13.24 | 12.61 | 0 | 0 | 0 | |
09/01/2008 |
13.24
|
7,100 | 13.54 | 13.54 | 13.24 | 0 | 0 | 0 | |
08/01/2008 |
13.54
|
14,170 | 13.33 | 13.92 | 13.33 | 0 | 0 | 0 | |
07/01/2008 |
13.33
|
650 | 13.67 | 13.67 | 13.33 | 0 | 0 | 0 | |
04/01/2008 |
13.67
|
2,710 | 13.63 | 13.75 | 13.33 | 0 | 0 | 0 | |
03/01/2008 |
13.63
|
1,900 | 13.96 | 14.39 | 13.63 | 0 | 0 | 0 | |
02/01/2008 |
13.96
|
1,150 | 14.30 | 14.34 | 13.96 | 0 | 0 | 0 | |
28/12/2007 |
14.30
|
2,110 | 13.84 | 14.30 | 13.96 | 0 | 0 | 0 | |
27/12/2007 |
13.84
|
10,420 | 14.34 | 14.39 | 13.84 | 0 | 200 | 0 | |
26/12/2007 |
14.34
|
9,970 | 14.05 | 14.34 | 14.18 | 0 | 0 | 0 | |
25/12/2007 |
14.05
|
2,390 | 14.05 | 14.05 | 13.96 | 0 | 0 | 0 | |
24/12/2007 |
14.05
|
3,280 | 14.18 | 14.30 | 14.05 | 600 | 0 | 0 | |
21/12/2007 |
14.18
|
2,970 | 13.63 | 14.18 | 13.63 | 0 | 0 | 0 | |
20/12/2007 |
13.63
|
11,040 | 14.18 | 14.39 | 13.63 | 0 | 0 | 0 | |
19/12/2007 |
14.18
|
6,780 | 13.96 | 14.60 | 14.18 | 0 | 0 | 0 | |
18/12/2007 |
13.96
|
2,000 | 13.75 | 13.96 | 13.75 | 300 | 0 | 0 | |
17/12/2007 |
13.75
|
3,850 | 14.43 | 14.43 | 13.75 | 1,000 | 0 | 0 | |
14/12/2007 |
14.43
|
3,420 | 14.34 | 14.60 | 14.39 | 0 | 0 | 0 | |
13/12/2007 |
14.34
|
4,730 | 14.60 | 14.60 | 14.22 | 0 | 0 | 0 | |
12/12/2007 |
14.60
|
33,900 | 14.39 | 14.60 | 14.09 | 0 | 0 | 0 | |
11/12/2007 |
14.39
|
6,900 | 14.94 | 14.94 | 14.39 | 0 | 0 | 0 | |
10/12/2007 |
14.94
|
8,760 | 14.98 | 14.98 | 14.47 | 0 | 0 | 0 | |
07/12/2007 |
14.98
|
13,090 | 14.81 | 14.98 | 14.68 | 0 | 0 | 0 | |
06/12/2007 |
14.81
|
23,990 | 15.02 | 15.02 | 14.73 | 0 | 0 | 0 | |
05/12/2007 |
15.02
|
7,400 | 15.23 | 15.23 | 15.02 | 0 | 0 | 0 | |
04/12/2007 |
15.23
|
8,190 | 15.32 | 15.32 | 15.23 | 0 | 0 | 0 | |
03/12/2007 |
15.32
|
10,070 | 15.44 | 15.44 | 14.89 | 0 | 200 | 0 | |
30/11/2007 |
15.44
|
3,690 | 15.40 | 15.66 | 15.23 | 0 | 0 | 0 | |
29/11/2007 |
15.40
|
30,820 | 15.40 | 15.70 | 14.98 | 0 | 300 | 0 | |
28/11/2007 |
15.40
|
8,440 | 15.40 | 15.40 | 15.02 | 0 | 0 | 0 | |
27/11/2007 |
15.40
|
7,650 | 15.49 | 15.66 | 15.23 | 0 | 300 | 0 | |
26/11/2007 |
15.49
|
2,490 | 14.85 | 15.57 | 14.73 | 0 | 0 | 0 | |
23/11/2007 |
14.85
|
8,750 | 15.23 | 15.23 | 14.81 | 0 | 0 | 0 | |
22/11/2007 |
15.23
|
8,510 | 15.23 | 15.23 | 14.60 | 0 | 0 | 0 | |
21/11/2007 |
15.23
|
5,510 | 15.23 | 15.23 | 14.68 | 0 | 0 | 0 | |
20/11/2007 |
15.23
|
6,630 | 15.23 | 15.23 | 15.02 | 0 | 0 | 0 | |
19/11/2007 |
15.23
|
8,550 | 15.23 | 15.23 | 15.02 | 0 | 0 | 0 | |
16/11/2007 |
15.23
|
4,000 | 15.23 | 15.23 | 15.02 | 0 | 0 | 0 | |
15/11/2007 |
15.23
|
12,250 | 15.23 | 15.66 | 14.81 | 0 | 0 | 0 | |
14/11/2007 |
15.23
|
7,330 | 14.51 | 15.23 | 14.81 | 0 | 0 | 0 | |
13/11/2007 |
14.51
|
16,290 | 15.28 | 15.28 | 14.51 | 30 | 90 | 0 | |
12/11/2007 |
15.28
|
32,950 | 15.87 | 15.87 | 15.28 | 0 | 1,200 | 0 | |
09/11/2007 |
15.87
|
9,210 | 16.08 | 16.08 | 15.66 | 0 | 0 | 0 | |
08/11/2007 |
16.08
|
25,850 | 15.87 | 16.29 | 15.87 | 300 | 200 | 0 | |
07/11/2007 |
15.87
|
13,970 | 15.49 | 15.99 | 15.66 | 0 | 250 | 0 | |
06/11/2007 |
15.49
|
22,770 | 15.40 | 15.66 | 15.44 | 0 | 0 | 0 | |
05/11/2007 |
15.40
|
22,860 | 16.08 | 16.08 | 15.40 | 600 | 0 | 0 | |
02/11/2007 |
16.08
|
20,970 | 16.50 | 16.50 | 15.87 | 0 | 0 | 0 | |
01/11/2007 |
16.50
|
16,770 | 16.50 | 16.93 | 16.50 | 0 | 0 | 0 | |
31/10/2007 |
16.50
|
11,620 | 16.38 | 17.01 | 16.38 | 1,000 | 1,000 | 0 | |
30/10/2007 |
16.38
|
10,230 | 16.71 | 16.71 | 16.29 | 0 | 0 | 0 | |
29/10/2007 |
16.71
|
14,300 | 17.14 | 17.14 | 16.50 | 0 | 20 | 0 | |
26/10/2007 |
17.14
|
11,380 | 17.35 | 17.35 | 16.93 | 1,800 | 0 | 0 | |
25/10/2007 |
17.35
|
11,340 | 17.14 | 17.35 | 17.14 | 600 | 0 | 0 | |
24/10/2007 |
17.14
|
19,520 | 17.35 | 17.35 | 17.14 | 0 | 0 | 0 | |
23/10/2007 |
17.35
|
17,020 | 16.97 | 17.56 | 16.93 | 0 | 0 | 0 | |
22/10/2007 |
16.97
|
15,410 | 17.48 | 17.48 | 16.97 | 0 | 0 | 0 |