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) |
0.50 | 4.13% | 26,700 | 0 | 0 |
11.90
12.60
12.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.79% | 39,000 | -49 | -0.0 |
11.30
12.70
12.60
|
3 tháng
(2024-06-24) |
0.50 | 4.13% | 81,000 | -49 | -0.0 |
11.30
13
12.60
|
6 tháng
(2024-03-25) |
0.60 | 5% | 480,600 | -133 | -0.0 |
11.30
13.30
12.60
|
12 tháng
(2023-09-26) |
0.80 | 6.78% | 1,434,700 | -103,533 | -1.2 |
11.20
14
12.60
|
24 tháng
(2022-10-03) |
-2.26 | -15.21% | 3,951,130 | -103,621 | -1.2 |
11.20
14.86
12.60
|
36 tháng
(2021-10-06) |
-1.40 | -9.98% | 5,677,253 | -186,133 | -2.8 |
11.20
23.91
12.60
|
60 tháng
(2019-10-17) |
1.20 | 10.48% | 9,231,119 | -1,441,641 | -24.9 |
10.82
23.91
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/04/2008 |
6.56
|
3,100 | 6.70 | 6.70 | 6.56 | 100 | 0 | 0 | |
18/04/2008: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
18/04/2008 |
6.70
|
9,500 | 6.80 | 6.80 | 6.49 | 0 | 0 | 0 | |
17/04/2008 |
6.80
|
16,100 | 6.60 | 6.80 | 6.41 | 0 | 0 | 0 | |
16/04/2008 |
6.60
|
10,000 | 6.80 | 6.80 | 6.60 | 100 | 0 | 0 | |
11/04/2008 |
6.80
|
100 | 7.01 | 7.01 | 6.80 | 0 | 0 | 0 | |
10/04/2008 |
7.01
|
600 | 7.13 | 7.13 | 7.00 | 0 | 0 | 0 | |
09/04/2008 |
7.13
|
17,900 | 7.52 | 7.52 | 7.13 | 1,000 | 0 | 0 | |
08/04/2008 |
7.52
|
60,100 | 7.30 | 7.52 | 7.09 | 400 | 0 | 0 | |
07/04/2008 |
7.30
|
400 | 7.10 | 7.30 | 7.30 | 0 | 0 | 0 | |
04/04/2008 |
7.10
|
100 | 6.96 | 7.10 | 7.10 | 0 | 0 | 0 | |
03/04/2008 |
6.96
|
100 | 6.83 | 6.96 | 6.96 | 0 | 0 | 0 | |
02/04/2008 |
6.83
|
600 | 6.70 | 6.83 | 6.83 | 0 | 0 | 0 | |
01/04/2008 |
6.70
|
100 | 6.58 | 6.70 | 6.70 | 0 | 0 | 0 | |
31/03/2008 |
6.58
|
500 | 6.45 | 6.58 | 6.58 | 0 | 0 | 0 | |
28/03/2008 |
6.45
|
30,100 | 6.32 | 6.45 | 6.45 | 0 | 0 | 0 | |
27/03/2008 |
6.32
|
10,500 | 6.20 | 6.32 | 6.32 | 0 | 0 | 0 | |
26/03/2008 |
6.20
|
10,600 | 6.22 | 6.47 | 5.60 | 0 | 900 | 0 | |
25/03/2008 |
6.22
|
5,900 | 6.89 | 6.89 | 6.22 | 200 | 0 | 0 | |
24/03/2008 |
6.89
|
6,800 | 7.64 | 7.64 | 6.89 | 0 | 0 | 0 | |
21/03/2008 |
7.64
|
14,100 | 8.42 | 8.42 | 7.64 | 0 | 0 | 0 | |
20/03/2008 |
8.42
|
12,100 | 8.79 | 9.12 | 8.42 | 100 | 0 | 0 | |
19/03/2008 |
8.79
|
13,300 | 9.75 | 10.69 | 8.79 | 0 | 0 | 0 | |
18/03/2008 |
9.75
|
16,100 | 10.80 | 10.80 | 9.75 | 0 | 0 | 0 | |
17/03/2008 |
10.80
|
6,700 | 12.13 | 12.13 | 10.80 | 0 | 0 | 0 | |
14/03/2008 |
12.13
|
1,700 | 12.22 | 12.22 | 11.68 | 0 | 100 | 0 | |
13/03/2008 |
12.22
|
11,300 | 12.71 | 12.71 | 11.68 | 0 | 0 | 0 | |
12/03/2008 |
12.71
|
6,400 | 12.69 | 12.85 | 12.49 | 0 | 0 | 0 | |
11/03/2008 |
12.69
|
1,900 | 12.59 | 12.78 | 12.69 | 0 | 0 | 0 | |
10/03/2008 |
12.59
|
18,400 | 13.22 | 14.54 | 12.31 | 0 | 0 | 0 | |
07/03/2008 |
13.22
|
33,200 | 12.02 | 13.22 | 13.21 | 600 | 0 | 0 | |
06/03/2008 |
12.02
|
2,300 | 11.18 | 12.02 | 12.02 | 0 | 0 | 0 | |
05/03/2008 |
11.18
|
24,700 | 12.08 | 12.08 | 10.88 | 0 | 200 | 0 | |
04/03/2008 |
12.08
|
5,000 | 13.34 | 13.34 | 12.08 | 0 | 0 | 0 | |
03/03/2008 |
13.34
|
4,600 | 14.82 | 14.82 | 13.34 | 100 | 0 | 0 | |
29/02/2008 |
14.82
|
5,800 | 15.00 | 15.00 | 14.73 | 0 | 0 | 0 | |
28/02/2008 |
15.00
|
7,700 | 15.27 | 15.32 | 14.82 | 0 | 0 | 0 | |
27/02/2008 |
15.27
|
4,300 | 14.82 | 16.53 | 14.58 | 0 | 0 | 0 | |
26/02/2008 |
14.82
|
7,700 | 16.26 | 17.07 | 14.64 | 0 | 0 | 0 | |
25/02/2008 |
16.26
|
9,200 | 15.27 | 16.26 | 15.27 | 0 | 0 | 0 | |
22/02/2008 |
15.27
|
22,700 | 16.31 | 16.31 | 14.69 | 0 | 100 | 0 | |
21/02/2008 |
16.31
|
5,600 | 17.97 | 17.97 | 16.31 | 1,600 | 0 | 0 | |
20/02/2008 |
17.97
|
10,100 | 19.32 | 19.40 | 17.79 | 100 | 0 | 0 | |
19/02/2008 |
19.32
|
6,800 | 19.32 | 19.76 | 19.32 | 0 | 0 | 0 | |
18/02/2008 |
19.32
|
4,000 | 20.84 | 20.84 | 19.14 | 0 | 200 | 0 | |
15/02/2008 |
20.84
|
2,300 | 21.47 | 21.47 | 20.84 | 0 | 0 | 0 | |
14/02/2008 |
21.47
|
3,200 | 21.47 | 21.50 | 20.68 | 0 | 2,000 | 0 | |
13/02/2008 |
21.47
|
300 | 22.23 | 22.23 | 21.47 | 0 | 0 | 0 | |
12/02/2008 |
22.23
|
1,000 | 22.82 | 23.00 | 22.23 | 300 | 0 | 0 | |
01/02/2008 |
22.82
|
4,800 | 22.46 | 23.36 | 22.46 | 0 | 0 | 0 | |
31/01/2008 |
22.46
|
5,000 | 22.53 | 22.53 | 21.47 | 0 | 0 | 0 | |
30/01/2008 |
22.53
|
6,100 | 20.84 | 22.53 | 22.46 | 200 | 0 | 0 | |
29/01/2008 |
20.84
|
6,300 | 20.66 | 21.11 | 18.55 | 0 | 0 | 0 | |
28/01/2008 |
20.66
|
2,300 | 20.48 | 20.66 | 20.57 | 0 | 0 | 0 | |
25/01/2008 |
20.48
|
4,500 | 20.30 | 21.09 | 20.48 | 0 | 0 | 0 | |
24/01/2008 |
20.30
|
9,800 | 20.66 | 21.11 | 20.21 | 0 | 0 | 0 | |
23/01/2008 |
20.66
|
3,600 | 21.65 | 21.65 | 19.87 | 0 | 0 | 0 | |
22/01/2008 |
21.65
|
5,100 | 21.92 | 21.92 | 21.47 | 0 | 0 | 0 | |
21/01/2008 |
21.92
|
2,400 | 21.76 | 21.92 | 21.74 | 0 | 0 | 0 | |
18/01/2008 |
21.76
|
4,400 | 22.28 | 22.64 | 21.76 | 0 | 0 | 0 | |
17/01/2008 |
22.28
|
5,300 | 22.88 | 23.36 | 20.21 | 0 | 0 | 0 | |
16/01/2008 |
22.88
|
11,400 | 20.70 | 22.88 | 21.11 | 0 | 0 | 0 | |
15/01/2008 |
20.70
|
7,300 | 22.01 | 22.01 | 20.70 | 0 | 0 | 0 | |
14/01/2008 |
22.01
|
1,900 | 23.36 | 23.58 | 22.01 | 0 | 0 | 0 | |
11/01/2008 |
23.36
|
6,200 | 25.15 | 25.51 | 23.36 | 0 | 0 | 0 | |
10/01/2008 |
25.15
|
2,000 | 25.96 | 25.96 | 24.71 | 0 | 0 | 0 | |
09/01/2008 |
25.96
|
3,400 | 26.10 | 26.76 | 24.80 | 0 | 0 | 0 | |
08/01/2008 |
26.10
|
5,100 | 26.95 | 27.22 | 26.10 | 0 | 0 | 0 | |
07/01/2008 |
26.95
|
2,400 | 27.85 | 27.85 | 26.23 | 0 | 0 | 0 | |
04/01/2008 |
27.85
|
0 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 | |
03/01/2008 |
27.85
|
1,300 | 28.75 | 28.75 | 27.40 | 0 | 0 | 0 | |
02/01/2008 |
28.75
|
600 | 28.39 | 28.75 | 28.30 | 0 | 0 | 0 | |
28/12/2007 |
28.39
|
1,700 | 28.30 | 28.49 | 28.30 | 0 | 0 | 0 | |
27/12/2007 |
28.30
|
500 | 29.20 | 29.20 | 28.30 | 0 | 0 | 0 | |
26/12/2007 |
29.20
|
600 | 28.75 | 29.20 | 28.93 | 0 | 0 | 0 | |
25/12/2007 |
28.75
|
2,300 | 28.31 | 28.75 | 28.30 | 0 | 0 | 0 | |
24/12/2007 |
28.31
|
1,400 | 28.93 | 28.93 | 28.30 | 0 | 0 | 0 | |
21/12/2007 |
28.93
|
3,200 | 29.11 | 29.20 | 28.84 | 0 | 0 | 0 | |
20/12/2007 |
29.11
|
4,600 | 29.92 | 29.92 | 28.57 | 0 | 0 | 0 | |
19/12/2007 |
29.92
|
11,100 | 28.93 | 30.37 | 28.84 | 0 | 0 | 0 | |
18/12/2007 |
28.93
|
3,100 | 29.65 | 29.65 | 26.94 | 0 | 0 | 0 | |
17/12/2007 |
29.65
|
300 | 30.01 | 30.01 | 29.47 | 0 | 0 | 0 | |
14/12/2007 |
30.01
|
200 | 29.65 | 30.01 | 30.01 | 0 | 0 | 0 | |
13/12/2007 |
29.65
|
100 | 29.66 | 29.66 | 29.65 | 0 | 0 | 0 | |
12/12/2007 |
29.66
|
4,400 | 29.38 | 29.83 | 29.11 | 0 | 0 | 0 | |
11/12/2007 |
29.38
|
8,500 | 30.10 | 30.10 | 29.29 | 0 | 0 | 0 | |
10/12/2007 |
30.10
|
2,200 | 30.81 | 30.99 | 30.10 | 0 | 0 | 0 | |
07/12/2007 |
30.81
|
5,900 | 31.35 | 31.35 | 30.72 | 0 | 0 | 0 | |
06/12/2007 |
31.35
|
2,300 | 30.68 | 31.35 | 30.63 | 0 | 300 | 0 | |
05/12/2007 |
30.68
|
6,800 | 31.26 | 32.34 | 30.63 | 0 | 0 | 0 | |
04/12/2007 |
31.26
|
10,800 | 31.10 | 32.15 | 31.26 | 0 | 0 | 0 | |
03/12/2007 |
31.10
|
4,300 | 31.08 | 31.44 | 30.78 | 200 | 0 | 0 | |
30/11/2007 |
31.08
|
5,000 | 30.77 | 31.08 | 30.81 | 300 | 0 | 0 | |
29/11/2007 |
30.77
|
8,100 | 30.90 | 31.08 | 30.63 | 0 | 0 | 0 | |
28/11/2007 |
30.90
|
4,000 | 30.63 | 30.95 | 30.56 | 0 | 0 | 0 | |
27/11/2007 |
30.63
|
6,000 | 30.75 | 30.99 | 30.60 | 1,500 | 0 | 0 | |
26/11/2007 |
30.75
|
5,300 | 30.54 | 31.44 | 30.64 | 0 | 0 | 0 | |
23/11/2007 |
30.54
|
11,200 | 30.16 | 30.99 | 30.54 | 0 | 0 | 0 | |
22/11/2007 |
30.16
|
7,300 | 30.19 | 30.99 | 30.16 | 0 | 0 | 0 | |
21/11/2007 |
30.19
|
9,100 | 30.19 | 30.72 | 29.67 | 0 | 0 | 0 | |
20/11/2007 |
30.19
|
3,400 | 30.63 | 30.81 | 29.92 | 0 | 0 | 0 |