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) |
-9.40 | -6.43% | 265,500 | 17,055 | 2.5 |
136.70
146.70
136.70
|
2 tháng
(2024-07-22) |
-12.45 | -8.35% | 677,300 | 77,755 | 11.4 |
136.70
149.15
136.70
|
3 tháng
(2024-06-21) |
-9.80 | -6.69% | 1,482,100 | 68,875 | 10.0 |
136.70
149.15
136.70
|
6 tháng
(2024-03-25) |
15.63 | 12.91% | 2,907,900 | 35,032 | 5.7 |
121.07
149.15
136.70
|
12 tháng
(2023-09-25) |
38.98 | 39.89% | 6,994,400 | 50,259 | 8.9 |
97.05
149.15
136.70
|
24 tháng
(2022-09-30) |
59.78 | 77.72% | 14,430,800 | -156,873 | -9.4 |
60.80
149.15
136.70
|
36 tháng
(2021-10-05) |
-3.75 | -2.67% | 20,405,200 | -362,156 | -30.7 |
60.80
149.15
136.70
|
60 tháng
(2019-10-16) |
90.51 | 195.95% | 28,730,030 | -227,286 | 0.3 |
38.07
161.02
136.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2008 |
10.67
|
22,110 | 10.53 | 10.67 | 10.35 | 0 | 0 | 0 | |
16/04/2008 |
10.53
|
6,510 | 10.75 | 10.75 | 10.53 | 0 | 0 | 0 | |
11/04/2008 |
10.75
|
7,210 | 10.96 | 10.96 | 10.75 | 0 | 0 | 0 | |
10/04/2008 |
10.96
|
1,870 | 11.17 | 11.17 | 10.96 | 0 | 0 | 0 | |
09/04/2008 |
11.17
|
20,510 | 11.20 | 11.20 | 10.99 | 1,000 | 0 | 0 | |
08/04/2008 |
11.20
|
28,380 | 11.20 | 11.41 | 10.99 | 10 | 0 | 0 | |
07/04/2008 |
11.20
|
20 | 10.99 | 11.20 | 11.20 | -2,680 | 0 | 0 | |
04/04/2008 |
10.99
|
20 | 10.88 | 10.99 | 10.99 | 0 | 0 | 0 | |
03/04/2008 |
10.88
|
380 | 10.77 | 10.88 | 10.88 | 0 | 0 | 0 | |
02/04/2008: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
02/04/2008 |
10.77
|
3,100 | 10.67 | 10.77 | 10.77 | 0 | 2,680 | 0 | |
01/04/2008 |
10.67
|
1,140 | 10.56 | 10.67 | 10.67 | 0 | 0 | 0 | |
31/03/2008 |
10.56
|
1,660 | 10.46 | 10.56 | 10.56 | 0 | 0 | 0 | |
28/03/2008 |
10.46
|
450 | 10.38 | 10.46 | 10.46 | 0 | 0 | 0 | |
27/03/2008 |
10.38
|
18,240 | 10.30 | 10.38 | 10.38 | 8,010 | 0 | 0 | |
26/03/2008 |
10.30
|
30,100 | 9.83 | 10.30 | 9.52 | 7,600 | 2,000 | 0 | |
25/03/2008 |
9.83
|
12,350 | 10.33 | 10.33 | 9.83 | 0 | 0 | 0 | |
24/03/2008 |
10.33
|
13,200 | 10.85 | 10.85 | 10.33 | 0 | 0 | 0 | |
21/03/2008 |
10.85
|
26,290 | 11.40 | 11.40 | 10.85 | 0 | 0 | 0 | |
20/03/2008 |
11.40
|
17,590 | 12.00 | 12.00 | 11.40 | 0 | 0 | 0 | |
19/03/2008 |
12.00
|
45,910 | 12.26 | 12.26 | 11.66 | 0 | 0 | 0 | |
18/03/2008 |
12.26
|
1,620 | 12.88 | 12.88 | 12.26 | 0 | 0 | 0 | |
17/03/2008 |
12.88
|
32,270 | 13.56 | 13.56 | 12.88 | 0 | 0 | 0 | |
14/03/2008 |
13.56
|
2,520 | 13.56 | 13.56 | 13.02 | 0 | 0 | 0 | |
13/03/2008 |
13.56
|
13,200 | 13.56 | 14.08 | 13.56 | 170 | 0 | 0 | |
12/03/2008 |
13.56
|
10,370 | 13.43 | 13.82 | 13.56 | 0 | 0 | 0 | |
11/03/2008 |
13.43
|
17,490 | 14.08 | 14.08 | 13.43 | 0 | 3,840 | 0 | |
10/03/2008 |
14.08
|
26,010 | 14.74 | 15.39 | 14.08 | 160 | 3,320 | 0 | |
07/03/2008 |
14.74
|
76,170 | 14.08 | 14.74 | 14.74 | 0 | 66,900 | 0 | |
06/03/2008 |
14.08
|
21,700 | 13.43 | 14.08 | 14.08 | 300 | 20,000 | 0 | |
05/03/2008 |
13.43
|
23,040 | 14.08 | 14.08 | 13.43 | 0 | 0 | 0 | |
04/03/2008 |
14.08
|
15,260 | 14.74 | 14.74 | 14.08 | 0 | 0 | 0 | |
03/03/2008 |
14.74
|
23,250 | 15.39 | 15.39 | 14.74 | 0 | 0 | 0 | |
29/02/2008 |
15.39
|
33,920 | 16.17 | 16.17 | 15.39 | 0 | 0 | 0 | |
28/02/2008 |
16.17
|
16,920 | 16.95 | 16.95 | 16.17 | 0 | 0 | 0 | |
27/02/2008 |
16.95
|
9,720 | 17.21 | 17.61 | 16.69 | 0 | 0 | 0 | |
26/02/2008 |
17.21
|
10,330 | 18.00 | 18.00 | 17.21 | 530 | 0 | 0 | |
25/02/2008 |
18.00
|
14,860 | 17.21 | 18.00 | 18.00 | 3,610 | 0 | 0 | |
22/02/2008 |
17.21
|
19,670 | 18.00 | 18.00 | 17.21 | 0 | 0 | 0 | |
21/02/2008 |
18.00
|
6,460 | 18.91 | 18.91 | 18.00 | 0 | 0 | 0 | |
20/02/2008 |
18.91
|
35,690 | 19.82 | 19.82 | 18.91 | 0 | 20,000 | 0 | |
19/02/2008 |
19.82
|
10,960 | 20.08 | 20.08 | 19.30 | 0 | 0 | 0 | |
18/02/2008 |
20.08
|
14,870 | 20.87 | 20.87 | 19.82 | 0 | 200 | 0 | |
15/02/2008 |
20.87
|
39,610 | 20.21 | 20.87 | 20.48 | 7,700 | 0 | 0 | |
14/02/2008 |
20.21
|
29,040 | 19.30 | 20.21 | 19.30 | 22,300 | 0 | 0 | |
13/02/2008 |
19.30
|
4,160 | 20.08 | 20.08 | 19.30 | 0 | 1,680 | 0 | |
12/02/2008 |
20.08
|
8,510 | 20.08 | 20.74 | 20.08 | 500 | 500 | 0 | |
01/02/2008 |
20.08
|
19,370 | 19.82 | 20.61 | 19.82 | 0 | 6,200 | 0 | |
31/01/2008 |
19.82
|
38,060 | 20.21 | 20.21 | 19.30 | 0 | 0 | 0 | |
30/01/2008 |
20.21
|
29,160 | 19.30 | 20.21 | 19.82 | 0 | 0 | 0 | |
29/01/2008 |
19.30
|
25,680 | 18.39 | 19.30 | 18.26 | 100 | 0 | 0 | |
28/01/2008 |
18.39
|
4,330 | 18.78 | 18.78 | 18.39 | 0 | 0 | 0 | |
25/01/2008 |
18.78
|
9,990 | 18.78 | 18.78 | 18.00 | 0 | 0 | 0 | |
24/01/2008 |
18.78
|
10,540 | 19.04 | 19.69 | 18.52 | 0 | 0 | 0 | |
23/01/2008 |
19.04
|
12,140 | 19.56 | 19.56 | 18.78 | 0 | 0 | 0 | |
22/01/2008 |
19.56
|
10,740 | 20.34 | 20.34 | 19.56 | 0 | 0 | 0 | |
21/01/2008 |
20.34
|
11,770 | 20.87 | 20.87 | 19.95 | 100 | 0 | 0 | |
18/01/2008 |
20.87
|
18,620 | 20.74 | 20.87 | 20.61 | 1,100 | 0 | 0 | |
17/01/2008 |
20.74
|
8,720 | 20.87 | 21.65 | 20.61 | 0 | 0 | 0 | |
16/01/2008 |
20.87
|
17,580 | 19.95 | 20.87 | 19.82 | 0 | 420 | 0 | |
15/01/2008 |
19.95
|
20,010 | 21.00 | 21.00 | 19.95 | 0 | 0 | 0 | |
14/01/2008 |
21.00
|
6,940 | 21.78 | 21.78 | 21.00 | 100 | 0 | 0 | |
11/01/2008 |
21.78
|
10,680 | 21.65 | 22.17 | 21.39 | 0 | 290 | 0 | |
10/01/2008 |
21.65
|
13,840 | 22.17 | 22.17 | 21.13 | 0 | 0 | 0 | |
09/01/2008 |
22.17
|
8,510 | 23.21 | 23.21 | 22.17 | 0 | 0 | 0 | |
08/01/2008 |
23.21
|
10,160 | 22.95 | 23.47 | 22.95 | 0 | 1,000 | 0 | |
07/01/2008 |
22.95
|
6,890 | 24.13 | 24.13 | 22.95 | 0 | 210 | 0 | |
04/01/2008 |
24.13
|
650 | 24.52 | 24.52 | 24.13 | 100 | 0 | 0 | |
03/01/2008 |
24.52
|
670 | 24.52 | 24.52 | 24.52 | 100 | 0 | 0 | |
02/01/2008 |
24.52
|
630 | 25.56 | 25.56 | 24.52 | 0 | 0 | 0 | |
28/12/2007 |
25.56
|
13,420 | 24.65 | 25.56 | 24.26 | 11,000 | 0 | 0 | |
27/12/2007 |
24.65
|
6,370 | 24.52 | 24.65 | 24.00 | 0 | 0 | 0 | |
26/12/2007 |
24.52
|
12,250 | 25.04 | 25.04 | 24.26 | 0 | 0 | 0 | |
25/12/2007 |
25.04
|
3,130 | 24.26 | 25.04 | 23.87 | 2,700 | 0 | 0 | |
24/12/2007 |
24.26
|
6,500 | 24.52 | 24.52 | 23.87 | 0 | 700 | 0 | |
21/12/2007 |
24.52
|
19,450 | 23.74 | 24.52 | 24.13 | 0 | 0 | 0 | |
20/12/2007 |
23.74
|
900 | 24.52 | 24.52 | 23.74 | 0 | 0 | 0 | |
19/12/2007 |
24.52
|
3,390 | 24.00 | 24.52 | 24.00 | 0 | 0 | 0 | |
18/12/2007 |
24.00
|
12,370 | 24.00 | 24.13 | 23.74 | 0 | 0 | 0 | |
17/12/2007 |
24.00
|
220 | 24.00 | 24.52 | 24.00 | 0 | 0 | 0 | |
14/12/2007 |
24.00
|
3,520 | 24.52 | 24.52 | 24.00 | 0 | 0 | 0 | |
13/12/2007 |
24.52
|
3,950 | 24.78 | 24.78 | 24.39 | 0 | 0 | 0 | |
12/12/2007 |
24.78
|
10,600 | 24.26 | 25.04 | 24.52 | 0 | 0 | 0 | |
11/12/2007 |
24.26
|
4,450 | 24.65 | 24.91 | 24.26 | 0 | 0 | 0 | |
10/12/2007 |
24.65
|
23,330 | 25.30 | 25.30 | 24.65 | 0 | 10,000 | 0 | |
07/12/2007 |
25.30
|
4,750 | 25.04 | 25.56 | 24.78 | 0 | 0 | 0 | |
06/12/2007 |
25.04
|
3,310 | 25.30 | 25.30 | 24.78 | 0 | 1,450 | 0 | |
05/12/2007 |
25.30
|
5,440 | 25.82 | 25.82 | 25.17 | 0 | 0 | 0 | |
04/12/2007 |
25.82
|
23,470 | 25.04 | 25.82 | 25.30 | 2,900 | 0 | 0 | |
03/12/2007 |
25.04
|
17,610 | 25.04 | 25.17 | 25.04 | 0 | 0 | 0 | |
30/11/2007 |
25.04
|
8,960 | 24.78 | 25.04 | 24.52 | 0 | 300 | 0 | |
29/11/2007 |
24.78
|
4,900 | 25.04 | 25.04 | 24.78 | 0 | 0 | 0 | |
28/11/2007 |
25.04
|
3,360 | 25.04 | 25.04 | 24.52 | 0 | 0 | 0 | |
27/11/2007 |
25.04
|
14,980 | 25.04 | 25.56 | 24.78 | 960 | 0 | 0 | |
26/11/2007 |
25.04
|
15,350 | 24.26 | 25.04 | 24.52 | 5,000 | 0 | 0 | |
23/11/2007 |
24.26
|
12,990 | 24.13 | 24.26 | 24.00 | 4,620 | 0 | 0 | |
22/11/2007 |
24.13
|
19,690 | 23.87 | 24.39 | 24.00 | 2,860 | 0 | 0 | |
21/11/2007 |
23.87
|
18,800 | 24.52 | 24.52 | 23.74 | 0 | 0 | 0 | |
20/11/2007 |
24.52
|
9,570 | 24.52 | 24.78 | 24.52 | 200 | 0 | 0 | |
19/11/2007 |
24.52
|
10,320 | 24.65 | 24.65 | 24.39 | 0 | 4,000 | 0 | |
16/11/2007 |
24.65
|
7,530 | 24.78 | 24.78 | 23.74 | 0 | 150 | 0 |