Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.20 | -3.45% | 198,800 | 0 | 0 |
5.50
5.80
5.50
|
2 tháng
(2024-07-22) |
0.30 | 5.66% | 215,300 | 0 | 0 |
5.30
5.90
5.50
|
3 tháng
(2024-06-24) |
0.20 | 3.70% | 230,400 | 0 | 0 |
4.70
5.90
5.50
|
6 tháng
(2024-03-25) |
0.60 | 12% | 2,577,097 | -113 | -0.0 |
4.40
6.50
5.50
|
12 tháng
(2023-09-26) |
-0.90 | -13.85% | 2,581,161 | -113 | -0.0 |
4.40
8.50
5.50
|
24 tháng
(2022-10-03) |
-0.20 | -3.45% | 2,656,537 | -7,203 | -0.0 |
4.30
9
5.50
|
36 tháng
(2021-10-06) |
2 | 55.56% | 5,528,312 | -12,603 | -0.1 |
3.20
9
5.50
|
60 tháng
(2019-10-17) |
4 | 250% | 13,324,826 | -730,603 | -1.0 |
0.50
9
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/04/2008 |
9.55
|
8,500 | 9.50 | 9.59 | 9.50 | 0 | 0 | 0 | |
18/04/2008 |
9.63
|
14,700 | 10.17 | 10.17 | 9.59 | 0 | 0 | 0 | |
17/04/2008 |
10.30
|
22,300 | 9.71 | 10.30 | 9.71 | 0 | 0 | 0 | |
16/04/2008 |
10.01
|
4,400 | 10.01 | 10.01 | 10.01 | 2,100 | 0 | 0 | |
11/04/2008 |
10.30
|
4,400 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
10/04/2008 |
10.59
|
200 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
09/04/2008 |
10.76
|
12,700 | 11.35 | 11.35 | 10.76 | 500 | 0 | 0 | |
08/04/2008 |
11.05
|
24,600 | 11.14 | 11.14 | 10.80 | 0 | 0 | 0 | |
07/04/2008 |
10.84
|
500 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
04/04/2008 |
10.55
|
4,900 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
03/04/2008 |
10.38
|
400 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
02/04/2008 |
10.22
|
200 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
01/04/2008 |
10.05
|
1,000 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
31/03/2008 |
9.88
|
500 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
28/03/2008: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
28/03/2008 |
9.71
|
200 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
27/03/2008 |
9.55
|
2,100 | 9.55 | 9.55 | 9.55 | 200 | 1,500 | 0 | |
26/03/2008 |
9.55
|
19,300 | 8.39 | 9.90 | 8.39 | 0 | 2,700 | 0 | |
25/03/2008 |
9.31
|
14,500 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
24/03/2008 |
10.18
|
18,800 | 11.34 | 11.34 | 10.18 | 0 | 0 | 0 | |
21/03/2008 |
11.34
|
12,700 | 11.54 | 11.58 | 11.14 | 0 | 0 | 0 | |
20/03/2008 |
11.93
|
8,900 | 12.89 | 12.93 | 11.93 | 0 | 0 | 0 | |
19/03/2008 |
11.77
|
17,600 | 13.09 | 13.33 | 11.54 | 0 | 0 | 0 | |
18/03/2008 |
12.21
|
34,000 | 12.33 | 12.93 | 12.21 | 0 | 0 | 0 | |
17/03/2008 |
13.52
|
16,500 | 13.92 | 14.32 | 13.29 | 0 | 0 | 0 | |
14/03/2008 |
14.72
|
7,600 | 14.56 | 14.72 | 14.32 | 100 | 0 | 0 | |
13/03/2008 |
14.72
|
12,600 | 15.43 | 15.43 | 14.52 | 0 | 0 | 0 | |
12/03/2008 |
14.72
|
18,300 | 14.92 | 15.47 | 14.32 | 0 | 0 | 0 | |
11/03/2008 |
14.00
|
23,500 | 13.96 | 15.51 | 13.72 | 0 | 1,600 | 0 | |
10/03/2008 |
14.36
|
56,900 | 15.19 | 15.19 | 14.32 | 0 | 0 | 0 | |
07/03/2008 |
13.84
|
4,100 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
06/03/2008 |
12.61
|
1,800 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
05/03/2008 |
12.13
|
27,800 | 11.42 | 12.33 | 11.42 | 0 | 0 | 0 | |
04/03/2008 |
12.61
|
34,900 | 13.13 | 13.13 | 12.61 | 500 | 0 | 0 | |
03/03/2008 |
13.72
|
16,400 | 15.31 | 15.31 | 13.68 | 0 | 0 | 0 | |
29/02/2008 |
15.12
|
7,800 | 15.12 | 15.91 | 15.00 | 0 | 0 | 0 | |
28/02/2008 |
15.63
|
7,300 | 15.71 | 15.91 | 15.31 | 0 | 0 | 0 | |
27/02/2008 |
15.51
|
9,800 | 15.71 | 16.31 | 15.12 | 0 | 500 | 0 | |
26/02/2008 |
15.27
|
14,000 | 16.91 | 17.10 | 15.16 | 0 | 0 | 0 | |
25/02/2008 |
16.87
|
7,100 | 16.71 | 16.87 | 16.71 | 0 | 500 | 0 | |
22/02/2008 |
16.31
|
25,500 | 14.92 | 16.71 | 14.92 | 2,300 | 0 | 0 | |
21/02/2008 |
16.39
|
15,600 | 17.54 | 17.90 | 16.39 | 0 | 0 | 0 | |
20/02/2008 |
17.90
|
10,000 | 19.09 | 19.09 | 17.54 | 500 | 0 | 0 | |
19/02/2008 |
18.50
|
15,200 | 19.89 | 19.89 | 17.50 | 0 | 600 | 0 | |
18/02/2008 |
18.10
|
27,000 | 19.69 | 19.69 | 17.50 | 0 | 0 | 0 | |
15/02/2008 |
19.53
|
8,200 | 19.49 | 19.73 | 19.09 | 0 | 0 | 0 | |
14/02/2008 |
19.49
|
6,100 | 20.29 | 20.68 | 19.49 | 0 | 0 | 0 | |
13/02/2008 |
19.69
|
14,100 | 20.68 | 20.68 | 19.29 | 0 | 0 | 0 | |
12/02/2008 |
20.64
|
13,200 | 21.88 | 21.88 | 19.89 | 0 | 0 | 0 | |
01/02/2008 |
21.68
|
29,200 | 22.28 | 22.28 | 21.08 | 200 | 0 | 0 | |
31/01/2008 |
21.72
|
25,900 | 21.88 | 22.04 | 19.85 | 0 | 0 | 0 | |
30/01/2008 |
21.76
|
40,900 | 21.08 | 21.76 | 21.08 | 0 | 0 | 0 | |
29/01/2008 |
20.29
|
22,400 | 19.49 | 20.49 | 19.09 | 0 | 0 | 0 | |
28/01/2008 |
19.09
|
27,800 | 19.97 | 19.97 | 18.70 | 0 | 0 | 0 | |
25/01/2008 |
19.09
|
30,200 | 17.50 | 19.09 | 17.38 | 0 | 0 | 0 | |
24/01/2008 |
17.86
|
10,000 | 18.54 | 19.05 | 17.18 | 0 | 0 | 0 | |
23/01/2008 |
17.94
|
12,400 | 18.81 | 18.81 | 17.50 | 0 | 1,000 | 0 | |
22/01/2008 |
18.89
|
6,500 | 18.89 | 18.93 | 18.70 | 0 | 0 | 0 | |
21/01/2008 |
19.57
|
6,400 | 19.09 | 19.57 | 18.89 | 0 | 0 | 0 | |
18/01/2008 |
19.89
|
38,400 | 19.65 | 20.29 | 18.30 | 1,000 | 0 | 0 | |
17/01/2008 |
19.09
|
35,600 | 19.85 | 20.56 | 18.50 | 0 | 0 | 0 | |
16/01/2008 |
18.70
|
8,600 | 18.66 | 18.70 | 18.66 | 0 | 0 | 0 | |
15/01/2008 |
17.10
|
35,600 | 17.90 | 17.90 | 16.55 | 0 | 500 | 0 | |
14/01/2008 |
18.50
|
18,700 | 19.01 | 19.01 | 18.10 | 0 | 0 | 0 | |
11/01/2008 |
19.89
|
17,000 | 19.49 | 20.88 | 19.49 | 0 | 0 | 0 | |
10/01/2008 |
19.89
|
18,500 | 19.89 | 20.09 | 18.89 | 0 | 2,100 | 0 | |
09/01/2008 |
20.37
|
23,300 | 21.08 | 21.08 | 20.29 | 1,000 | 0 | 0 | |
08/01/2008 |
20.49
|
20,400 | 20.05 | 21.52 | 20.05 | 0 | 0 | 0 | |
07/01/2008 |
19.61
|
15,800 | 21.52 | 21.52 | 19.37 | 1,000 | 0 | 0 | |
04/01/2008 |
21.48
|
4,500 | 21.88 | 21.88 | 21.28 | 0 | 0 | 0 | |
03/01/2008 |
22.28
|
2,700 | 22.79 | 22.83 | 21.88 | 0 | 0 | 0 | |
02/01/2008 |
22.55
|
3,500 | 23.07 | 23.07 | 22.47 | 1,000 | 0 | 0 | |
28/12/2007 |
23.07
|
13,800 | 22.87 | 23.27 | 22.67 | 1,000 | 0 | 0 | |
27/12/2007 |
23.07
|
13,500 | 23.07 | 23.07 | 22.67 | 0 | 0 | 0 | |
26/12/2007 |
23.07
|
18,800 | 22.67 | 23.07 | 22.47 | 0 | 300 | 0 | |
25/12/2007 |
22.67
|
6,300 | 23.07 | 23.07 | 22.28 | 0 | 0 | 0 | |
24/12/2007 |
23.07
|
16,900 | 23.47 | 23.47 | 22.67 | 0 | 0 | 0 | |
21/12/2007 |
23.07
|
18,600 | 22.87 | 23.47 | 22.87 | 0 | 0 | 0 | |
20/12/2007 |
22.67
|
15,900 | 24.26 | 24.26 | 21.88 | 0 | 0 | 0 | |
19/12/2007 |
23.47
|
31,100 | 23.43 | 24.42 | 23.43 | 0 | 0 | 0 | |
18/12/2007 |
22.67
|
22,600 | 22.08 | 23.47 | 21.88 | 0 | 0 | 0 | |
17/12/2007 |
22.08
|
11,800 | 22.87 | 22.87 | 22.08 | 0 | 0 | 0 | |
14/12/2007 |
23.27
|
20,100 | 23.47 | 23.47 | 22.87 | 1,500 | 0 | 0 | |
13/12/2007 |
23.87
|
29,100 | 24.26 | 24.26 | 22.87 | 5,000 | 0 | 0 | |
12/12/2007 |
24.26
|
41,500 | 23.67 | 25.26 | 23.07 | 0 | 0 | 0 | |
11/12/2007 |
23.87
|
33,400 | 24.86 | 24.86 | 22.79 | 0 | 10,800 | 0 | |
10/12/2007 |
25.06
|
21,700 | 25.86 | 25.86 | 24.66 | 0 | 0 | 0 | |
07/12/2007 |
25.46
|
37,900 | 24.66 | 26.05 | 24.66 | 0 | 100 | 0 | |
06/12/2007 |
25.06
|
46,300 | 26.45 | 26.45 | 24.86 | 0 | 0 | 0 | |
05/12/2007 |
26.37
|
35,100 | 27.84 | 27.84 | 24.86 | 0 | 0 | 0 | |
04/12/2007 |
27.65
|
59,300 | 27.84 | 27.84 | 26.65 | 10,800 | 0 | 0 | |
03/12/2007 |
26.33
|
35,700 | 25.02 | 26.33 | 25.02 | 0 | 1,200 | 0 | |
30/11/2007 |
24.07
|
36,100 | 23.47 | 24.26 | 23.07 | 0 | 0 | 0 | |
29/11/2007 |
22.87
|
28,300 | 21.84 | 23.07 | 21.48 | 0 | 0 | 0 | |
28/11/2007 |
21.48
|
24,700 | 21.48 | 21.48 | 21.08 | 0 | 0 | 0 | |
27/11/2007 |
20.49
|
27,000 | 20.68 | 21.08 | 20.49 | 0 | 0 | 0 | |
26/11/2007 |
20.13
|
30,400 | 20.29 | 21.08 | 19.89 | 3,600 | 3,600 | 0 | |
23/11/2007 |
20.29
|
23,700 | 20.25 | 20.68 | 19.89 | 0 | 0 | 0 | |
22/11/2007 |
21.56
|
46,000 | 21.68 | 21.68 | 20.68 | 0 | 0 | 0 | |
21/11/2007 |
23.27
|
8,000 | 22.28 | 23.27 | 21.72 | 0 | 0 | 0 | |
20/11/2007 |
23.47
|
7,900 | 24.10 | 24.26 | 23.47 | 0 | 0 | 0 |