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) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-21) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-25) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-09-30) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-05) |
9.33 | 18.40% | 340,000 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-16) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/04/2008 |
7.34
|
2,520 | 7.28 | 7.34 | 7.34 | 0 | 500 | 0 | |
01/04/2008 |
7.28
|
3,060 | 7.22 | 7.28 | 7.28 | 0 | 0 | 0 | |
31/03/2008 |
7.22
|
10 | 7.15 | 7.22 | 7.22 | 0 | 0 | 0 | |
28/03/2008 |
7.15
|
300 | 7.09 | 7.15 | 7.15 | 0 | 0 | 0 | |
27/03/2008 |
7.09
|
6,010 | 7.03 | 7.09 | 7.09 | 0 | 0 | 0 | |
26/03/2008 |
7.03
|
20,100 | 6.70 | 7.03 | 6.42 | 0 | 0 | 0 | |
25/03/2008 |
6.70
|
8,430 | 7.04 | 7.04 | 6.70 | 0 | 250 | 0 | |
24/03/2008 |
7.04
|
19,030 | 7.04 | 7.04 | 6.76 | 0 | 0 | 0 | |
21/03/2008 |
7.04
|
10,550 | 7.04 | 7.36 | 6.73 | 0 | 0 | 0 | |
20/03/2008 |
7.04
|
10,650 | 6.93 | 7.28 | 7.04 | 0 | 0 | 0 | |
19/03/2008 |
6.93
|
17,490 | 7.29 | 7.65 | 6.93 | 0 | 0 | 0 | |
18/03/2008 |
7.29
|
8,040 | 7.67 | 7.67 | 7.29 | 0 | 0 | 0 | |
17/03/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
17/03/2008 |
7.67
|
29,710 | 7.68 | 7.68 | 7.36 | 100 | 0 | 0 | |
14/03/2008 |
7.68
|
27,190 | 7.65 | 7.70 | 7.62 | 1,400 | 0 | 0 | |
13/03/2008 |
7.65
|
16,800 | 7.41 | 7.68 | 7.61 | 0 | 0 | 0 | |
12/03/2008 |
7.41
|
39,320 | 7.07 | 7.41 | 6.75 | 1,000 | 0 | 0 | |
11/03/2008 |
7.07
|
21,780 | 6.85 | 7.08 | 6.78 | 0 | 0 | 0 | |
10/03/2008 |
6.85
|
7,550 | 6.53 | 6.85 | 6.85 | 0 | 0 | 0 | |
07/03/2008 |
6.53
|
740 | 6.22 | 6.53 | 6.53 | 0 | 0 | 0 | |
06/03/2008 |
6.22
|
100 | 5.93 | 6.22 | 6.22 | 0 | 0 | 0 | |
05/03/2008 |
5.93
|
29,800 | 6.24 | 6.55 | 5.93 | 300 | 0 | 0 | |
04/03/2008 |
6.24
|
47,410 | 6.56 | 6.56 | 6.24 | 0 | 0 | 0 | |
03/03/2008 |
6.56
|
50,030 | 6.90 | 6.90 | 6.56 | 0 | 0 | 0 | |
29/02/2008 |
6.90
|
14,550 | 7.24 | 7.24 | 6.90 | 0 | 0 | 0 | |
28/02/2008 |
7.24
|
81,020 | 6.96 | 7.30 | 6.96 | 0 | 0 | 0 | |
27/02/2008 |
6.96
|
31,050 | 6.96 | 7.19 | 6.88 | 100 | 0 | 0 | |
26/02/2008 |
6.96
|
58,300 | 6.95 | 7.16 | 6.61 | 0 | 970 | 0 | |
25/02/2008 |
6.95
|
34,100 | 6.62 | 6.95 | 6.91 | 0 | 0 | 0 | |
22/02/2008 |
6.62
|
78,320 | 6.96 | 6.96 | 6.62 | 0 | 0 | 0 | |
21/02/2008 |
6.96
|
8,310 | 7.32 | 7.32 | 6.96 | 0 | 0 | 0 | |
20/02/2008 |
7.32
|
21,920 | 7.70 | 8.01 | 7.32 | 0 | 0 | 0 | |
19/02/2008 |
7.70
|
18,740 | 7.93 | 8.32 | 7.70 | 1,070 | 1,000 | 0 | |
18/02/2008 |
7.93
|
41,470 | 8.32 | 8.32 | 7.93 | 2,000 | 0 | 0 | |
15/02/2008 |
8.32
|
28,600 | 8.62 | 8.62 | 8.24 | 100 | 2,200 | 0 | |
14/02/2008 |
8.62
|
19,850 | 8.47 | 8.78 | 8.47 | 0 | 0 | 0 | |
13/02/2008 |
8.47
|
101,740 | 8.86 | 9.24 | 8.47 | 30 | 0 | 0 | |
12/02/2008 |
8.86
|
44,860 | 8.47 | 8.86 | 8.86 | 0 | 0 | 0 | |
01/02/2008 |
8.47
|
33,520 | 8.09 | 8.47 | 8.32 | 3,200 | 0 | 0 | |
31/01/2008 |
8.09
|
33,290 | 8.16 | 8.16 | 7.85 | 0 | 0 | 0 | |
30/01/2008 |
8.16
|
39,210 | 7.78 | 8.16 | 8.01 | 0 | 0 | 0 | |
29/01/2008 |
7.78
|
5,910 | 7.44 | 7.78 | 7.78 | 0 | 0 | 0 | |
28/01/2008 |
7.44
|
51,230 | 7.08 | 7.44 | 7.27 | 0 | 0 | 0 | |
25/01/2008 |
7.08
|
24,440 | 6.93 | 7.08 | 6.62 | 50 | 0 | 0 | |
24/01/2008 |
6.93
|
66,090 | 6.85 | 7.19 | 6.78 | 0 | 0 | 0 | |
23/01/2008 |
6.85
|
22,730 | 7.21 | 7.21 | 6.85 | 0 | 0 | 0 | |
22/01/2008 |
7.21
|
15,990 | 7.50 | 7.50 | 7.18 | 0 | 0 | 0 | |
21/01/2008 |
7.50
|
12,590 | 7.78 | 7.78 | 7.44 | 0 | 0 | 0 | |
18/01/2008 |
7.78
|
39,200 | 8.09 | 8.09 | 7.68 | 0 | 0 | 0 | |
17/01/2008 |
8.09
|
28,410 | 8.47 | 8.47 | 8.09 | 0 | 0 | 0 | |
16/01/2008 |
8.47
|
51,520 | 8.32 | 8.47 | 7.93 | 0 | 4,260 | 0 | |
15/01/2008 |
8.32
|
2,530 | 8.70 | 8.70 | 8.32 | 0 | 0 | 0 | |
14/01/2008 |
8.70
|
4,860 | 9.09 | 9.09 | 8.70 | 0 | 1,930 | 0 | |
11/01/2008 |
9.09
|
2,050 | 9.24 | 9.24 | 8.86 | 0 | 0 | 0 | |
10/01/2008 |
9.24
|
5,210 | 9.70 | 9.70 | 9.24 | 0 | 0 | 0 | |
09/01/2008 |
9.70
|
750 | 9.93 | 10.01 | 9.70 | 0 | 0 | 0 | |
08/01/2008 |
9.93
|
1,030 | 10.16 | 10.16 | 9.93 | 0 | 0 | 0 | |
07/01/2008 |
10.16
|
430 | 10.24 | 10.24 | 10.16 | 50 | 0 | 0 | |
04/01/2008 |
10.24
|
1,670 | 10.55 | 10.63 | 10.24 | 70 | 0 | 0 | |
03/01/2008 |
10.55
|
3,800 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
02/01/2008 |
10.55
|
3,100 | 10.63 | 10.63 | 10.55 | 0 | 0 | 0 | |
28/12/2007 |
10.63
|
6,920 | 10.47 | 10.63 | 10.24 | 0 | 0 | 0 | |
27/12/2007 |
10.47
|
3,000 | 10.09 | 10.47 | 9.78 | 0 | 0 | 0 | |
26/12/2007 |
10.09
|
10 | 9.86 | 10.09 | 10.09 | 0 | 0 | 0 | |
25/12/2007 |
9.86
|
1,750 | 9.86 | 9.86 | 9.70 | 0 | 0 | 0 | |
24/12/2007 |
9.86
|
820 | 10.16 | 10.47 | 9.86 | 0 | 0 | 0 | |
21/12/2007 |
10.16
|
2,210 | 10.16 | 10.24 | 10.16 | 0 | 0 | 0 | |
20/12/2007 |
10.16
|
6,660 | 10.24 | 10.32 | 10.16 | 0 | 0 | 0 | |
19/12/2007 |
10.24
|
1,790 | 9.93 | 10.32 | 9.86 | 0 | 0 | 0 | |
18/12/2007 |
9.93
|
730 | 9.63 | 10.01 | 9.16 | 0 | 0 | 0 | |
17/12/2007 |
9.63
|
4,850 | 10.09 | 10.09 | 9.63 | 0 | 0 | 0 | |
14/12/2007 |
10.09
|
1,860 | 10.01 | 10.09 | 9.86 | 0 | 0 | 0 | |
13/12/2007 |
10.01
|
3,240 | 10.32 | 10.40 | 10.01 | 0 | 0 | 0 | |
12/12/2007 |
10.32
|
2,250 | 10.32 | 10.32 | 10.24 | 0 | 0 | 0 | |
11/12/2007 |
10.32
|
3,550 | 10.40 | 10.47 | 10.32 | 0 | 0 | 0 | |
10/12/2007 |
10.40
|
1,040 | 10.47 | 10.47 | 10.40 | 0 | 0 | 0 | |
07/12/2007 |
10.47
|
4,100 | 10.32 | 10.70 | 10.32 | 0 | 0 | 0 | |
06/12/2007 |
10.32
|
6,690 | 10.63 | 10.63 | 10.32 | 0 | 0 | 0 | |
05/12/2007 |
10.63
|
3,570 | 10.47 | 10.63 | 10.55 | 0 | 0 | 0 | |
04/12/2007 |
10.47
|
6,450 | 10.55 | 10.55 | 10.47 | 0 | 0 | 0 | |
03/12/2007 |
10.55
|
4,010 | 10.63 | 10.93 | 10.47 | 0 | 0 | 0 | |
30/11/2007 |
10.63
|
5,780 | 10.86 | 10.86 | 10.63 | 0 | 0 | 0 | |
29/11/2007 |
10.86
|
6,960 | 10.86 | 10.93 | 10.70 | 0 | 0 | 0 | |
28/11/2007 |
10.86
|
2,110 | 10.63 | 10.86 | 10.63 | 0 | 0 | 0 | |
27/11/2007 |
10.63
|
6,060 | 10.93 | 10.93 | 10.63 | 0 | 0 | 0 | |
26/11/2007 |
10.93
|
6,570 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
23/11/2007 |
10.93
|
3,250 | 10.78 | 10.93 | 10.78 | 0 | 0 | 0 | |
22/11/2007 |
10.78
|
12,250 | 10.63 | 10.93 | 10.78 | 0 | 0 | 0 | |
21/11/2007 |
10.63
|
14,730 | 10.16 | 10.63 | 10.24 | 0 | 0 | 0 | |
20/11/2007 |
10.16
|
1,820 | 10.63 | 10.63 | 10.16 | 0 | 0 | 0 | |
19/11/2007 |
10.63
|
1,020 | 10.63 | 11.09 | 10.63 | 0 | 0 | 0 | |
16/11/2007 |
10.63
|
3,390 | 10.63 | 10.78 | 10.63 | 1,000 | 0 | 0 | |
15/11/2007 |
10.63
|
3,650 | 10.55 | 10.70 | 10.32 | 0 | 0 | 0 | |
14/11/2007 |
10.55
|
7,190 | 10.09 | 10.55 | 10.01 | 0 | 0 | 0 | |
13/11/2007 |
10.09
|
11,040 | 10.55 | 10.55 | 10.09 | 0 | 0 | 0 | |
12/11/2007 |
10.55
|
4,580 | 10.78 | 10.78 | 10.55 | 0 | 0 | 0 | |
09/11/2007 |
10.78
|
6,010 | 11.24 | 11.24 | 10.78 | 0 | 900 | 0 | |
08/11/2007 |
11.24
|
6,510 | 11.24 | 11.47 | 11.24 | 0 | 0 | 0 | |
07/11/2007 |
11.24
|
2,670 | 11.17 | 11.55 | 11.09 | 0 | 0 | 0 | |
06/11/2007 |
11.17
|
8,510 | 11.17 | 11.32 | 11.17 | 0 | 300 | 0 | |
05/11/2007 |
11.17
|
15,750 | 11.70 | 11.70 | 11.17 | 0 | 6,500 | 0 |