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) |
0.63 | 6.83% | 38,800 | 0 | 0 |
9.23
9.99
9.86
|
2 tháng
(2024-07-22) |
0.56 | 5.99% | 112,600 | 0 | 0 |
9.05
9.99
9.86
|
3 tháng
(2024-06-21) |
0.71 | 7.79% | 241,300 | -8,200 | -0.1 |
8.96
9.99
9.86
|
6 tháng
(2024-03-25) |
1.14 | 13.06% | 617,300 | -52,700 | -0.5 |
8.07
9.99
9.86
|
12 tháng
(2023-09-25) |
0.47 | 5.01% | 1,082,400 | -254,700 | -2.3 |
8.07
9.99
9.86
|
24 tháng
(2022-09-30) |
-0.35 | -3.47% | 2,379,900 | -706,991 | -7.6 |
8.07
10.94
9.86
|
36 tháng
(2021-10-05) |
-1.33 | -11.92% | 6,475,100 | -1,151,191 | -14.5 |
8.07
14.85
9.86
|
60 tháng
(2019-10-16) |
-0.53 | -5.12% | 8,353,380 | -1,103,331 | -14.1 |
8.07
14.85
9.86
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/04/2008 |
5.72
|
3,530 | 5.82 | 5.82 | 5.72 | 1,000 | 0 | 0 | |
09/04/2008 |
5.82
|
9,250 | 5.92 | 5.92 | 5.82 | 100 | 0 | 0 | |
08/04/2008 |
5.92
|
60,810 | 5.92 | 6.03 | 5.82 | 610 | 2,640 | 0 | |
07/04/2008 |
5.92
|
4,170 | 5.82 | 5.92 | 5.92 | 0 | 0 | 0 | |
04/04/2008 |
5.82
|
2,350 | 5.77 | 5.82 | 5.82 | 0 | 0 | 0 | |
03/04/2008 |
5.77
|
510 | 5.72 | 5.77 | 5.77 | 0 | 0 | 0 | |
02/04/2008 |
5.72
|
1,890 | 5.67 | 5.72 | 5.72 | 0 | 0 | 0 | |
01/04/2008 |
5.67
|
1,080 | 5.61 | 5.67 | 5.67 | 0 | 0 | 0 | |
31/03/2008 |
5.61
|
2,240 | 5.56 | 5.61 | 5.61 | 0 | 0 | 0 | |
28/03/2008 |
5.56
|
300 | 5.51 | 5.56 | 5.56 | 0 | 0 | 0 | |
27/03/2008 |
5.51
|
10,280 | 5.46 | 5.51 | 5.51 | 2,000 | 0 | 0 | |
26/03/2008 |
5.46
|
61,050 | 5.20 | 5.46 | 4.97 | 100 | 0 | 0 | |
25/03/2008 |
5.20
|
7,550 | 5.46 | 5.46 | 5.20 | 0 | 0 | 0 | |
24/03/2008 |
5.46
|
30,740 | 5.74 | 5.74 | 5.46 | 0 | 0 | 0 | |
21/03/2008 |
5.74
|
31,110 | 6.03 | 6.03 | 5.74 | 0 | 0 | 0 | |
20/03/2008 |
6.03
|
42,300 | 6.34 | 6.47 | 6.03 | 0 | 0 | 0 | |
19/03/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
19/03/2008 |
6.34
|
46,170 | 6.52 | 6.80 | 6.34 | 0 | 0 | 0 | |
18/03/2008 |
6.52
|
15,570 | 6.85 | 6.85 | 6.52 | 0 | 0 | 0 | |
17/03/2008 |
6.85
|
28,680 | 7.20 | 7.20 | 6.85 | 0 | 0 | 0 | |
14/03/2008 |
7.20
|
16,400 | 7.33 | 7.33 | 7.07 | 0 | 0 | 0 | |
13/03/2008 |
7.33
|
12,680 | 7.13 | 7.45 | 6.95 | 500 | 200 | 0 | |
12/03/2008 |
7.13
|
31,550 | 7.02 | 7.35 | 6.82 | 2,400 | 0 | 0 | |
11/03/2008 |
7.02
|
39,260 | 7.38 | 7.38 | 7.02 | 0 | 0 | 0 | |
10/03/2008 |
7.38
|
71,080 | 7.05 | 7.38 | 7.38 | 0 | 0 | 0 | |
07/03/2008 |
7.05
|
7,060 | 6.72 | 7.05 | 7.05 | 0 | 0 | 0 | |
06/03/2008 |
6.72
|
10,160 | 6.42 | 6.72 | 6.72 | 0 | 0 | 0 | |
05/03/2008 |
6.42
|
19,410 | 6.75 | 6.75 | 6.42 | 0 | 0 | 0 | |
04/03/2008 |
6.75
|
18,770 | 7.10 | 7.10 | 6.75 | 200 | 0 | 0 | |
03/03/2008 |
7.10
|
30,370 | 7.45 | 7.45 | 7.10 | 100 | 0 | 0 | |
29/02/2008 |
7.45
|
28,360 | 7.71 | 7.83 | 7.45 | 0 | 0 | 0 | |
28/02/2008 |
7.71
|
22,100 | 7.58 | 7.91 | 7.58 | 0 | 0 | 0 | |
27/02/2008 |
7.58
|
38,640 | 7.58 | 7.96 | 7.58 | 0 | 0 | 0 | |
26/02/2008 |
7.58
|
85,290 | 7.96 | 8.24 | 7.58 | 1,000 | 300 | 0 | |
25/02/2008 |
7.96
|
21,660 | 7.58 | 7.96 | 7.96 | 0 | 0 | 0 | |
22/02/2008 |
7.58
|
36,920 | 7.96 | 7.96 | 7.58 | 0 | 0 | 0 | |
21/02/2008 |
7.96
|
10,180 | 8.36 | 8.36 | 7.96 | 2,300 | 0 | 0 | |
20/02/2008 |
8.36
|
31,300 | 8.79 | 8.79 | 8.36 | 100 | 0 | 0 | |
19/02/2008 |
8.79
|
75,580 | 9.20 | 9.20 | 8.74 | 300 | 0 | 0 | |
18/02/2008 |
9.20
|
14,080 | 9.68 | 9.68 | 9.20 | 0 | 0 | 0 | |
15/02/2008 |
9.68
|
71,140 | 9.80 | 10.03 | 9.60 | 4,330 | 300 | 0 | |
14/02/2008 |
9.80
|
99,800 | 9.35 | 9.80 | 9.48 | 44,000 | 300 | 0 | |
13/02/2008 |
9.35
|
106,730 | 9.12 | 9.48 | 8.67 | 60,000 | 300 | 0 | |
12/02/2008 |
9.12
|
75,690 | 8.69 | 9.12 | 8.59 | 3,890 | 0 | 0 | |
01/02/2008 |
8.69
|
35,940 | 8.29 | 8.69 | 8.69 | 0 | 0 | 0 | |
31/01/2008 |
8.29
|
123,090 | 7.91 | 8.29 | 7.58 | 0 | 200 | 0 | |
30/01/2008 |
7.91
|
5,620 | 7.55 | 7.91 | 7.91 | 0 | 0 | 0 | |
29/01/2008 |
7.55
|
26,690 | 7.20 | 7.55 | 7.33 | 200 | 0 | 0 | |
28/01/2008 |
7.20
|
35,430 | 7.07 | 7.20 | 7.07 | 200 | 0 | 0 | |
25/01/2008 |
7.07
|
19,120 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 | |
24/01/2008 |
7.20
|
39,240 | 7.55 | 7.73 | 7.20 | 0 | 0 | 0 | |
23/01/2008 |
7.55
|
34,710 | 7.93 | 7.93 | 7.55 | 0 | 0 | 0 | |
22/01/2008 |
7.93
|
60,920 | 8.34 | 8.34 | 7.93 | 0 | 0 | 0 | |
21/01/2008 |
8.34
|
32,860 | 8.72 | 8.72 | 8.34 | 0 | 0 | 0 | |
18/01/2008 |
8.72
|
12,110 | 8.46 | 8.72 | 8.34 | 100 | 0 | 0 | |
17/01/2008 |
8.46
|
29,090 | 8.67 | 9.02 | 8.34 | 0 | 0 | 0 | |
16/01/2008 |
8.67
|
27,470 | 8.26 | 8.67 | 8.26 | 100 | 0 | 0 | |
15/01/2008 |
8.26
|
13,600 | 8.69 | 8.69 | 8.26 | 100 | 0 | 0 | |
14/01/2008 |
8.69
|
32,840 | 9.15 | 9.15 | 8.69 | 1,000 | 1,000 | 0 | |
11/01/2008 |
9.15
|
32,630 | 8.89 | 9.22 | 8.59 | 100 | 0 | 0 | |
10/01/2008 |
8.89
|
18,620 | 9.35 | 9.35 | 8.89 | 100 | 0 | 0 | |
09/01/2008 |
9.35
|
10,930 | 9.68 | 9.68 | 9.35 | 70 | 150 | 0 | |
08/01/2008 |
9.68
|
15,340 | 9.63 | 9.85 | 9.63 | 0 | 350 | 0 | |
07/01/2008 |
9.63
|
12,380 | 10.06 | 10.06 | 9.63 | 0 | 0 | 0 | |
04/01/2008 |
10.06
|
7,150 | 9.98 | 10.11 | 9.85 | 0 | 0 | 0 | |
03/01/2008 |
9.98
|
9,290 | 10.23 | 10.23 | 9.98 | 0 | 0 | 0 | |
02/01/2008 |
10.23
|
8,010 | 10.49 | 10.49 | 10.13 | 0 | 0 | 0 | |
28/12/2007 |
10.49
|
8,940 | 10.36 | 10.49 | 10.23 | 30 | 0 | 0 | |
27/12/2007 |
10.36
|
8,370 | 10.23 | 10.46 | 10.23 | 1,070 | 0 | 0 | |
26/12/2007 |
10.23
|
9,720 | 10.11 | 10.36 | 10.11 | 0 | 1,000 | 0 | |
25/12/2007 |
10.11
|
6,690 | 10.31 | 10.36 | 9.98 | 0 | 0 | 0 | |
24/12/2007 |
10.31
|
10,540 | 10.33 | 10.36 | 10.11 | 0 | 0 | 0 | |
21/12/2007 |
10.33
|
20,700 | 10.11 | 10.33 | 10.01 | 0 | 0 | 0 | |
20/12/2007 |
10.11
|
20,170 | 10.33 | 10.56 | 10.11 | 0 | 0 | 0 | |
19/12/2007 |
10.33
|
9,190 | 9.85 | 10.33 | 10.11 | 0 | 0 | 0 | |
18/12/2007 |
9.85
|
22,760 | 9.85 | 9.85 | 9.50 | 300 | 1,620 | 0 | |
17/12/2007 |
9.85
|
9,470 | 10.01 | 10.11 | 9.85 | 500 | 0 | 0 | |
14/12/2007 |
10.01
|
14,120 | 10.11 | 10.11 | 9.98 | 100 | 1,000 | 0 | |
13/12/2007 |
10.11
|
11,620 | 10.21 | 10.36 | 10.11 | 100 | 0 | 0 | |
12/12/2007 |
10.21
|
44,140 | 10.18 | 10.49 | 10.18 | 0 | 500 | 0 | |
11/12/2007 |
10.18
|
27,730 | 10.56 | 10.56 | 10.16 | 100 | 0 | 0 | |
10/12/2007 |
10.56
|
15,460 | 10.76 | 10.76 | 10.56 | 0 | 0 | 0 | |
07/12/2007 |
10.76
|
11,330 | 10.61 | 10.84 | 10.71 | 300 | 0 | 0 | |
06/12/2007 |
10.61
|
22,870 | 10.81 | 10.81 | 10.61 | 1,000 | 0 | 0 | |
05/12/2007 |
10.81
|
16,860 | 11.12 | 11.12 | 10.81 | 30 | 0 | 0 | |
04/12/2007 |
11.12
|
21,000 | 11.24 | 11.37 | 11.12 | 1,260 | 0 | 0 | |
03/12/2007 |
11.24
|
29,400 | 11.12 | 11.24 | 11.12 | 300 | 0 | 0 | |
30/11/2007 |
11.12
|
35,760 | 10.87 | 11.12 | 10.79 | 60 | 0 | 0 | |
29/11/2007 |
10.87
|
20,980 | 11.07 | 11.07 | 10.87 | 1,000 | 0 | 0 | |
28/11/2007 |
11.07
|
44,100 | 11.12 | 11.12 | 10.87 | 0 | 0 | 0 | |
27/11/2007 |
11.12
|
145,270 | 10.89 | 11.42 | 11.07 | 0 | 53,430 | 0 | |
26/11/2007 |
10.89
|
86,340 | 10.38 | 10.89 | 10.61 | 300 | 50,000 | 0 | |
23/11/2007 |
10.38
|
83,780 | 9.93 | 10.38 | 10.11 | 0 | 50,300 | 0 | |
22/11/2007 |
9.93
|
73,030 | 9.73 | 10.21 | 9.60 | 300 | 52,000 | 0 | |
21/11/2007 |
9.73
|
70,240 | 9.98 | 9.98 | 9.60 | 0 | 50,000 | 0 | |
20/11/2007 |
9.98
|
61,390 | 10.11 | 10.11 | 9.90 | 1,200 | 50,000 | 0 | |
19/11/2007 |
10.11
|
65,600 | 10.41 | 10.49 | 10.03 | 590 | 50,000 | 0 | |
16/11/2007 |
10.41
|
84,430 | 10.81 | 10.99 | 10.41 | 4,000 | 50,000 | 0 | |
15/11/2007 |
10.81
|
77,170 | 11.37 | 11.37 | 10.81 | 0 | 45,830 | 0 | |
14/11/2007 |
11.37
|
83,600 | 10.84 | 11.37 | 10.61 | 310 | 50,200 | 0 | |
13/11/2007 |
10.84
|
76,150 | 11.40 | 11.40 | 10.84 | 45,200 | 57,530 | 0 |