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) |
-0.30 | -1.70% | 7,500 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 14,500 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-21) |
-0.80 | -4.43% | 27,400 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 69,400 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-25) |
0.19 | 1.13% | 209,000 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-09-30) |
-8.91 | -34% | 944,290 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-05) |
1.89 | 12.24% | 2,971,316 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-16) |
3.77 | 27.89% | 3,501,175 | -2,402 | -0.1 |
11.04
38.01
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
8.87
|
26,100 | 9.45 | 9.45 | 8.83 | 100 | 0 | 0 | |
17/04/2008 |
9.45
|
51,100 | 9.21 | 9.45 | 8.97 | 0 | 0 | 0 | |
16/04/2008 |
9.21
|
9,200 | 9.45 | 9.45 | 9.21 | 0 | 0 | 0 | |
11/04/2008 |
9.45
|
9,000 | 9.73 | 9.73 | 9.45 | 0 | 0 | 0 | |
10/04/2008 |
9.73
|
1,800 | 9.97 | 9.97 | 9.73 | 0 | 0 | 0 | |
09/04/2008 |
9.97
|
13,200 | 10.11 | 10.26 | 9.97 | 1,000 | 0 | 0 | |
08/04/2008 |
10.11
|
103,000 | 10.11 | 10.40 | 9.83 | 0 | 0 | 0 | |
07/04/2008 |
10.11
|
3,700 | 9.83 | 10.11 | 10.11 | 0 | 0 | 0 | |
04/04/2008 |
9.83
|
1,100 | 9.64 | 9.83 | 9.83 | 0 | 0 | 0 | |
03/04/2008 |
9.64
|
100 | 9.49 | 9.64 | 9.64 | 0 | 0 | 0 | |
02/04/2008 |
9.49
|
100 | 9.35 | 9.49 | 9.49 | 0 | 0 | 0 | |
01/04/2008 |
9.35
|
3,900 | 9.21 | 9.35 | 9.35 | 0 | 0 | 0 | |
31/03/2008 |
9.21
|
3,900 | 9.06 | 9.21 | 9.21 | 0 | 0 | 0 | |
28/03/2008 |
9.06
|
3,000 | 8.92 | 9.06 | 9.06 | 0 | 0 | 0 | |
27/03/2008 |
8.92
|
5,000 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
26/03/2008 |
8.92
|
47,300 | 8.35 | 9.06 | 7.87 | 0 | 0 | 0 | |
25/03/2008 |
8.35
|
72,100 | 9.11 | 9.11 | 8.25 | 0 | 0 | 0 | |
24/03/2008 |
9.11
|
45,100 | 10.02 | 10.02 | 9.11 | 0 | 0 | 0 | |
21/03/2008 |
10.02
|
47,500 | 10.64 | 10.73 | 9.97 | 0 | 0 | 0 | |
20/03/2008 |
10.64
|
21,400 | 10.59 | 10.73 | 10.30 | 0 | 0 | 0 | |
19/03/2008 |
10.59
|
37,600 | 10.30 | 11.35 | 9.54 | 0 | 0 | 0 | |
18/03/2008 |
10.30
|
49,100 | 11.16 | 11.16 | 10.26 | 0 | 0 | 0 | |
17/03/2008 |
11.16
|
23,200 | 12.26 | 12.26 | 11.12 | 0 | 0 | 0 | |
14/03/2008 |
12.26
|
16,600 | 12.50 | 12.64 | 12.16 | 100 | 0 | 0 | |
13/03/2008 |
12.50
|
21,800 | 12.50 | 12.88 | 12.16 | 0 | 0 | 0 | |
12/03/2008 |
12.50
|
42,500 | 12.02 | 12.88 | 11.78 | 0 | 0 | 0 | |
11/03/2008 |
12.02
|
49,500 | 13.02 | 13.93 | 12.02 | 0 | 0 | 0 | |
10/03/2008 |
13.02
|
123,700 | 12.26 | 13.45 | 12.26 | 0 | 0 | 0 | |
07/03/2008 |
12.26
|
49,800 | 11.16 | 12.26 | 12.26 | 0 | 30,600 | 0 | |
06/03/2008 |
11.16
|
12,000 | 10.11 | 11.16 | 10.26 | 0 | 0 | 0 | |
05/03/2008 |
10.11
|
87,500 | 11.16 | 11.16 | 10.11 | 0 | 0 | 0 | |
04/03/2008 |
11.16
|
39,800 | 12.16 | 12.16 | 11.16 | 0 | 0 | 0 | |
03/03/2008 |
12.16
|
39,400 | 13.50 | 13.50 | 12.02 | 0 | 0 | 0 | |
29/02/2008 |
13.50
|
20,300 | 13.69 | 13.69 | 13.26 | 0 | 0 | 0 | |
28/02/2008 |
13.69
|
14,300 | 13.79 | 14.07 | 13.50 | 0 | 4,400 | 0 | |
27/02/2008 |
13.79
|
48,500 | 13.45 | 14.07 | 13.79 | 0 | 10,000 | 0 | |
26/02/2008 |
13.45
|
32,300 | 14.88 | 16.12 | 13.26 | 0 | 15,000 | 0 | |
25/02/2008 |
14.88
|
76,800 | 14.31 | 14.88 | 13.69 | 0 | 30,000 | 0 | |
22/02/2008 |
14.31
|
42,500 | 14.36 | 15.03 | 12.93 | 0 | 11,500 | 0 | |
21/02/2008 |
14.36
|
22,500 | 15.74 | 15.74 | 14.36 | 0 | 0 | 0 | |
20/02/2008 |
15.74
|
26,200 | 16.08 | 16.22 | 15.50 | 0 | 0 | 0 | |
19/02/2008 |
16.08
|
16,100 | 16.32 | 16.70 | 15.74 | 0 | 0 | 0 | |
18/02/2008 |
16.32
|
20,100 | 17.27 | 17.27 | 15.98 | 0 | 900 | 0 | |
15/02/2008 |
17.27
|
14,300 | 17.65 | 17.65 | 17.17 | 0 | 0 | 0 | |
14/02/2008 |
17.65
|
18,000 | 17.41 | 18.03 | 17.17 | 0 | 0 | 0 | |
13/02/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
13/02/2008 |
17.41
|
12,200 | 17.51 | 17.89 | 17.32 | 0 | 0 | 0 | |
12/02/2008 |
17.51
|
19,500 | 18.30 | 18.30 | 17.41 | 0 | 0 | 0 | |
01/02/2008 |
18.30
|
31,900 | 17.97 | 19.14 | 17.27 | 0 | 0 | 0 | |
31/01/2008 |
17.97
|
12,600 | 17.97 | 19.47 | 17.27 | 0 | 0 | 0 | |
30/01/2008 |
17.97
|
23,000 | 16.76 | 17.97 | 17.97 | 0 | 0 | 0 | |
29/01/2008 |
16.76
|
42,400 | 16.15 | 16.90 | 15.87 | 0 | 0 | 0 | |
28/01/2008 |
16.15
|
31,100 | 17.04 | 17.04 | 16.15 | 0 | 0 | 0 | |
25/01/2008 |
17.04
|
17,500 | 17.04 | 17.09 | 16.81 | 0 | 0 | 0 | |
24/01/2008 |
17.04
|
11,400 | 17.27 | 17.51 | 16.81 | 100 | 0 | 0 | |
23/01/2008 |
17.27
|
27,800 | 17.74 | 17.74 | 16.81 | 0 | 0 | 0 | |
22/01/2008 |
17.74
|
15,100 | 18.25 | 18.25 | 17.27 | 0 | 0 | 0 | |
21/01/2008 |
18.25
|
13,000 | 18.68 | 18.68 | 18.02 | 0 | 0 | 0 | |
18/01/2008 |
18.68
|
23,300 | 18.21 | 19.52 | 17.74 | 0 | 0 | 0 | |
17/01/2008 |
18.21
|
22,900 | 18.11 | 19.84 | 16.81 | 0 | 0 | 0 | |
16/01/2008 |
18.11
|
20,900 | 16.71 | 18.11 | 17.27 | 0 | 0 | 0 | |
15/01/2008 |
16.71
|
34,900 | 18.07 | 18.07 | 16.34 | 0 | 0 | 0 | |
14/01/2008 |
18.07
|
15,200 | 18.72 | 19.14 | 17.97 | 0 | 0 | 0 | |
11/01/2008 |
18.72
|
20,300 | 19.14 | 19.38 | 18.68 | 0 | 0 | 0 | |
10/01/2008 |
19.14
|
14,100 | 19.19 | 19.19 | 18.21 | 0 | 0 | 0 | |
09/01/2008 |
19.19
|
8,600 | 19.66 | 20.54 | 18.91 | 0 | 0 | 0 | |
08/01/2008 |
19.66
|
9,000 | 20.08 | 21.01 | 18.21 | 0 | 0 | 0 | |
07/01/2008 |
20.08
|
17,700 | 20.78 | 20.78 | 19.14 | 0 | 0 | 0 | |
04/01/2008 |
20.78
|
10,600 | 20.78 | 21.01 | 20.45 | 0 | 0 | 0 | |
03/01/2008 |
20.78
|
11,600 | 20.78 | 21.01 | 20.31 | 0 | 0 | 0 | |
02/01/2008 |
20.78
|
8,200 | 21.24 | 21.24 | 20.54 | 0 | 0 | 0 | |
28/12/2007 |
21.24
|
11,100 | 21.24 | 21.24 | 21.01 | 0 | 0 | 0 | |
27/12/2007 |
21.24
|
11,600 | 21.01 | 21.29 | 21.01 | 0 | 0 | 0 | |
26/12/2007 |
21.01
|
10,600 | 20.92 | 21.24 | 20.64 | 0 | 0 | 0 | |
25/12/2007 |
20.92
|
11,700 | 21.01 | 21.01 | 20.54 | 0 | 200 | 0 | |
24/12/2007 |
21.01
|
22,600 | 21.48 | 21.48 | 20.87 | 0 | 0 | 0 | |
21/12/2007 |
21.48
|
17,200 | 20.87 | 21.48 | 21.01 | 0 | 0 | 0 | |
20/12/2007 |
20.87
|
8,800 | 21.90 | 21.94 | 20.87 | 0 | 0 | 0 | |
19/12/2007 |
21.90
|
25,100 | 21.01 | 22.18 | 20.78 | 0 | 1,000 | 0 | |
18/12/2007 |
21.01
|
14,600 | 20.96 | 21.06 | 20.31 | 0 | 0 | 0 | |
17/12/2007 |
20.96
|
20,800 | 21.34 | 21.34 | 20.92 | 0 | 0 | 0 | |
14/12/2007 |
21.34
|
15,700 | 21.43 | 21.48 | 21.01 | 0 | 0 | 0 | |
13/12/2007 |
21.43
|
24,800 | 21.52 | 21.57 | 21.24 | 0 | 0 | 0 | |
12/12/2007 |
21.52
|
29,600 | 21.48 | 21.94 | 21.01 | 0 | 0 | 0 | |
11/12/2007 |
21.48
|
35,100 | 22.08 | 22.08 | 21.01 | 0 | 15,200 | 0 | |
10/12/2007 |
22.08
|
10,800 | 22.18 | 22.18 | 21.99 | 0 | 0 | 0 | |
07/12/2007 |
22.18
|
34,800 | 22.36 | 22.50 | 21.99 | 0 | 1,000 | 0 | |
06/12/2007 |
22.36
|
29,000 | 22.55 | 22.64 | 21.94 | 0 | 0 | 0 | |
05/12/2007 |
22.55
|
27,600 | 23.02 | 23.90 | 21.94 | 0 | 0 | 0 | |
04/12/2007 |
23.02
|
90,500 | 22.13 | 23.34 | 22.18 | 15,200 | 0 | 0 | |
03/12/2007 |
22.13
|
23,900 | 21.90 | 22.27 | 21.48 | 0 | 1,000 | 0 | |
30/11/2007 |
21.90
|
20,100 | 21.71 | 22.41 | 21.24 | 0 | 0 | 0 | |
29/11/2007 |
21.71
|
17,200 | 21.52 | 22.41 | 21.57 | 0 | 0 | 0 | |
28/11/2007 |
21.52
|
14,100 | 21.48 | 22.18 | 21.48 | 0 | 0 | 0 | |
27/11/2007 |
21.48
|
29,300 | 21.71 | 22.22 | 21.48 | 300 | 0 | 0 | |
26/11/2007 |
21.71
|
20,400 | 21.48 | 21.94 | 21.01 | 0 | 0 | 0 | |
23/11/2007 |
21.48
|
20,700 | 21.62 | 21.94 | 21.48 | 0 | 0 | 0 | |
22/11/2007 |
21.62
|
17,700 | 21.71 | 21.71 | 21.10 | 0 | 0 | 0 | |
21/11/2007 |
21.71
|
13,700 | 22.18 | 22.18 | 20.12 | 0 | 0 | 0 | |
20/11/2007 |
22.18
|
15,900 | 22.18 | 22.18 | 21.94 | 0 | 0 | 0 | |
19/11/2007 |
22.18
|
16,400 | 22.36 | 22.36 | 21.71 | 0 | 0 | 0 |