Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.40 | -5.97% | 44,100 | -200 | -0.0 |
6.20
7
6.30
|
2 tháng
(2024-09-09) |
-0.80 | -11.27% | 143,800 | -200 | -0.0 |
6.20
7.10
6.30
|
3 tháng
(2024-08-12) |
-0.90 | -12.50% | 209,300 | -100 | -0.0 |
6.20
7.20
6.30
|
6 tháng
(2024-05-13) |
-0.50 | -7.35% | 787,500 | -100 | -0.0 |
6.20
7.30
6.30
|
12 tháng
(2023-11-14) |
-1.90 | -23.17% | 1,567,810 | -1,100 | -0.0 |
6.20
8.50
6.30
|
24 tháng
(2022-11-21) |
0.50 | 8.62% | 3,559,009 | -100 | -0.0 |
4.30
9.30
6.30
|
36 tháng
(2021-11-24) |
-6.30 | -50% | 9,897,763 | -3,146 | -0.0 |
4.30
13
6.30
|
60 tháng
(2019-12-05) |
4.30 | 215% | 31,049,677 | -7,476 | -0.1 |
1.80
14.80
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/06/2008 |
9.94
|
35,800 | 9.98 | 10.16 | 9.71 | 0 | 0 | 0 | |
04/06/2008 |
9.98
|
8,300 | 10.29 | 10.29 | 9.98 | 100 | 0 | 0 | |
03/06/2008 |
10.29
|
113,000 | 10.20 | 10.47 | 9.94 | 0 | 0 | 0 | |
02/06/2008 |
10.20
|
100 | 9.94 | 10.20 | 10.20 | 0 | 0 | 0 | |
30/05/2008 |
9.94
|
6,200 | 9.67 | 9.94 | 9.94 | 0 | 0 | 0 | |
29/05/2008 |
9.67
|
2,400 | 9.49 | 9.67 | 9.67 | 0 | 0 | 0 | |
28/05/2008 |
9.49
|
107,900 | 9.22 | 9.49 | 8.95 | 0 | 0 | 0 | |
27/05/2008 |
9.22
|
22,700 | 9.49 | 9.49 | 9.22 | 0 | 0 | 0 | |
26/05/2008 |
9.49
|
13,100 | 9.76 | 9.76 | 9.49 | 0 | 0 | 0 | |
23/05/2008 |
9.76
|
48,700 | 10.03 | 10.03 | 9.76 | 0 | 6,000 | 0 | |
22/05/2008 |
10.03
|
18,800 | 10.29 | 10.29 | 10.03 | 0 | 0 | 0 | |
21/05/2008 |
10.29
|
10,700 | 10.61 | 10.61 | 10.29 | 0 | 0 | 0 | |
20/05/2008 |
10.61
|
39,800 | 10.88 | 10.88 | 10.61 | 0 | 0 | 0 | |
19/05/2008 |
10.88
|
32,000 | 11.41 | 11.41 | 10.88 | 0 | 0 | 0 | |
16/05/2008 |
11.41
|
83,900 | 11.41 | 11.73 | 11.10 | 5,500 | 0 | 0 | |
15/05/2008 |
11.41
|
5,100 | 11.73 | 11.73 | 11.41 | 0 | 0 | 0 | |
14/05/2008 |
11.73
|
5,600 | 12.08 | 12.08 | 11.73 | 0 | 0 | 0 | |
13/05/2008 |
12.08
|
23,700 | 12.44 | 12.44 | 12.08 | 0 | 700 | 0 | |
12/05/2008 |
12.44
|
9,300 | 12.80 | 12.80 | 12.44 | 0 | 0 | 0 | |
09/05/2008 |
12.80
|
35,800 | 13.16 | 13.16 | 12.80 | 0 | 0 | 0 | |
08/05/2008 |
13.16
|
1,600 | 13.56 | 13.56 | 13.16 | 0 | 0 | 0 | |
07/05/2008 |
13.56
|
6,700 | 13.96 | 13.96 | 13.56 | 0 | 0 | 0 | |
06/05/2008 |
13.96
|
14,200 | 14.37 | 14.37 | 13.96 | 0 | 0 | 0 | |
05/05/2008 |
14.37
|
15,900 | 14.68 | 14.68 | 14.37 | 0 | 0 | 0 | |
29/04/2008 |
14.68
|
31,100 | 14.68 | 14.99 | 14.23 | 0 | 0 | 0 | |
28/04/2008 |
14.68
|
4,100 | 14.19 | 14.68 | 14.28 | 0 | 0 | 0 | |
25/04/2008 |
14.19
|
34,400 | 14.28 | 14.55 | 14.14 | 0 | 0 | 0 | |
24/04/2008 |
14.28
|
50,400 | 14.68 | 15.04 | 14.28 | 0 | 0 | 0 | |
23/04/2008 |
14.68
|
43,300 | 15.17 | 15.17 | 14.68 | 0 | 0 | 0 | |
22/04/2008 |
15.17
|
33,200 | 15.53 | 15.53 | 14.99 | 0 | 0 | 0 | |
21/04/2008 |
15.53
|
45,500 | 15.58 | 15.93 | 15.22 | 1,000 | 0 | 0 | |
18/04/2008 |
15.58
|
53,600 | 15.62 | 15.62 | 14.95 | 0 | 0 | 0 | |
17/04/2008 |
15.62
|
46,400 | 15.04 | 15.62 | 14.73 | 0 | 0 | 0 | |
16/04/2008 |
15.04
|
54,900 | 15.93 | 15.93 | 15.04 | 0 | 0 | 0 | |
11/04/2008 |
15.93
|
48,100 | 15.93 | 15.93 | 15.49 | 0 | 0 | 0 | |
10/04/2008 |
15.93
|
4,400 | 16.11 | 16.11 | 15.93 | 0 | 0 | 0 | |
09/04/2008 |
16.11
|
54,300 | 16.74 | 17.01 | 16.11 | 0 | 0 | 0 | |
08/04/2008 |
16.74
|
202,600 | 16.29 | 16.74 | 15.93 | 0 | 0 | 0 | |
07/04/2008 |
16.29
|
10,500 | 15.84 | 16.29 | 16.29 | 0 | 0 | 0 | |
04/04/2008 |
15.84
|
1,000 | 15.58 | 15.84 | 15.84 | 0 | 0 | 0 | |
03/04/2008 |
15.58
|
300 | 15.31 | 15.58 | 15.58 | 0 | 0 | 0 | |
02/04/2008 |
15.31
|
100 | 15.04 | 15.31 | 15.31 | 0 | 0 | 0 | |
01/04/2008 |
15.04
|
100 | 14.77 | 15.04 | 15.04 | 0 | 0 | 0 | |
31/03/2008 |
14.77
|
1,600 | 14.50 | 14.77 | 14.77 | 0 | 0 | 0 | |
28/03/2008 |
14.50
|
800 | 14.23 | 14.50 | 14.50 | 0 | 0 | 0 | |
27/03/2008 |
14.23
|
100 | 14.05 | 14.23 | 14.23 | 0 | 0 | 0 | |
26/03/2008 |
14.05
|
98,400 | 12.80 | 14.05 | 11.64 | 0 | 0 | 0 | |
25/03/2008 |
12.80
|
87,500 | 14.19 | 14.19 | 12.71 | 0 | 0 | 0 | |
24/03/2008 |
14.19
|
95,800 | 15.53 | 15.53 | 14.01 | 100 | 0 | 0 | |
21/03/2008 |
15.53
|
36,400 | 15.98 | 15.98 | 15.22 | 0 | 0 | 0 | |
20/03/2008 |
15.98
|
33,400 | 15.71 | 16.78 | 15.75 | 0 | 0 | 0 | |
19/03/2008 |
15.71
|
62,100 | 15.75 | 17.01 | 15.58 | 0 | 0 | 0 | |
18/03/2008 |
15.75
|
61,200 | 16.92 | 16.92 | 15.49 | 0 | 0 | 0 | |
17/03/2008 |
16.92
|
49,400 | 18.71 | 18.71 | 16.92 | 0 | 0 | 0 | |
14/03/2008 |
18.71
|
21,500 | 18.80 | 18.80 | 18.57 | 0 | 0 | 0 | |
13/03/2008 |
18.80
|
26,000 | 18.62 | 19.34 | 18.62 | 0 | 0 | 0 | |
12/03/2008 |
18.62
|
44,400 | 18.08 | 19.65 | 17.90 | 0 | 0 | 0 | |
11/03/2008 |
18.08
|
58,000 | 18.84 | 19.34 | 17.99 | 100 | 0 | 0 | |
10/03/2008 |
18.84
|
175,600 | 18.04 | 19.83 | 18.13 | 0 | 0 | 0 | |
07/03/2008 |
18.04
|
13,900 | 16.43 | 18.04 | 18.04 | 0 | 0 | 0 | |
06/03/2008 |
16.43
|
700 | 15.67 | 16.43 | 16.43 | 0 | 0 | 0 | |
05/03/2008 |
15.67
|
84,000 | 15.98 | 17.41 | 14.46 | 0 | 0 | 0 | |
04/03/2008 |
15.98
|
34,300 | 17.72 | 17.72 | 15.98 | 0 | 0 | 0 | |
03/03/2008 |
17.72
|
69,800 | 19.11 | 19.11 | 17.46 | 1,000 | 0 | 0 | |
29/02/2008 |
19.11
|
34,300 | 19.02 | 19.16 | 18.57 | 0 | 0 | 0 | |
28/02/2008 |
19.02
|
37,200 | 19.11 | 20.05 | 18.80 | 100 | 0 | 0 | |
27/02/2008 |
19.11
|
46,600 | 18.57 | 20.14 | 17.90 | 1,000 | 0 | 0 | |
26/02/2008 |
18.57
|
48,900 | 20.19 | 21.93 | 18.13 | 0 | 0 | 0 | |
25/02/2008 |
20.19
|
45,600 | 19.25 | 20.19 | 19.47 | 0 | 0 | 0 | |
22/02/2008 |
19.25
|
76,000 | 19.02 | 20.05 | 17.28 | 900 | 0 | 0 | |
21/02/2008 |
19.02
|
65,700 | 20.59 | 20.59 | 18.89 | 900 | 0 | 0 | |
20/02/2008 |
20.59
|
49,900 | 22.24 | 22.60 | 20.10 | 0 | 0 | 0 | |
19/02/2008 |
22.24
|
75,700 | 22.38 | 23.05 | 21.48 | 800 | 0 | 0 | |
18/02/2008 |
22.38
|
70,300 | 23.90 | 23.90 | 21.35 | 0 | 0 | 0 | |
15/02/2008 |
23.90
|
42,000 | 24.26 | 25.02 | 23.27 | 0 | 0 | 0 | |
14/02/2008: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
14/02/2008 |
24.26
|
71,700 | 23.99 | 25.47 | 24.26 | 0 | 0 | 0 | |
13/02/2008 |
23.99
|
50,900 | 24.58 | 25.43 | 23.86 | 0 | 0 | 0 | |
12/02/2008 |
24.58
|
37,900 | 25.85 | 26.28 | 23.74 | 0 | 0 | 0 | |
01/02/2008 |
25.85
|
171,300 | 25.64 | 26.28 | 25.01 | 0 | 12,800 | 0 | |
31/01/2008 |
25.64
|
100,400 | 24.63 | 27.08 | 22.97 | 800 | 0 | 0 | |
30/01/2008 |
24.63
|
200,400 | 22.72 | 24.63 | 24.54 | 0 | 34,800 | 0 | |
29/01/2008 |
22.72
|
132,000 | 20.56 | 22.72 | 21.23 | 0 | 0 | 0 | |
28/01/2008 |
20.56
|
59,500 | 20.34 | 20.98 | 20.47 | 12,800 | 0 | 0 | |
25/01/2008 |
20.34
|
50,000 | 20.34 | 20.73 | 20.13 | 100 | 0 | 0 | |
24/01/2008 |
20.34
|
37,100 | 20.30 | 21.19 | 20.13 | 0 | 0 | 0 | |
23/01/2008 |
20.30
|
30,900 | 21.62 | 21.62 | 19.71 | 0 | 0 | 0 | |
22/01/2008 |
21.62
|
87,800 | 22.76 | 22.76 | 21.19 | 14,800 | 0 | 0 | |
21/01/2008 |
22.76
|
37,700 | 22.89 | 23.74 | 21.66 | 0 | 0 | 0 | |
18/01/2008 |
22.89
|
70,500 | 22.46 | 23.31 | 22.46 | 0 | 0 | 0 | |
17/01/2008 |
22.46
|
95,600 | 22.46 | 25.43 | 19.07 | 20,000 | 0 | 0 |