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) |
-2.90 | -18.59% | 300 | 0 | 0 |
12.70
15.60
12.70
|
2 tháng
(2024-07-22) |
-1.90 | -13.01% | 1,300 | 0 | 0 |
12.70
15.60
12.70
|
3 tháng
(2024-06-21) |
-2.20 | -14.77% | 7,000 | 0 | 0 |
12.70
15.60
12.70
|
6 tháng
(2024-03-25) |
-0.40 | -3.05% | 11,800 | 0 | 0 |
9.80
15.60
12.70
|
12 tháng
(2023-09-25) |
-5.40 | -29.83% | 35,488 | 0 | 0 |
9.80
19.30
12.70
|
24 tháng
(2022-09-30) |
-12.93 | -50.45% | 220,199 | -12,800 | -0.4 |
9.80
37.78
12.70
|
36 tháng
(2021-10-05) |
3.55 | 38.79% | 584,071 | -40,900 | -1.0 |
8.97
37.78
12.70
|
60 tháng
(2019-10-16) |
5.27 | 70.84% | 937,133 | -32,600 | -1.0 |
6.54
37.78
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
5.23
|
15,500 | 5.21 | 5.25 | 5.13 | 0 | 0 | 0 | |
17/04/2008 |
5.21
|
1,600 | 5.05 | 5.21 | 4.99 | 0 | 0 | 0 | |
16/04/2008 |
5.05
|
6,700 | 5.25 | 5.25 | 5.05 | 0 | 0 | 0 | |
11/04/2008 |
5.25
|
5,900 | 5.31 | 5.31 | 5.19 | 0 | 0 | 0 | |
10/04/2008 |
5.31
|
4,000 | 5.39 | 5.64 | 5.31 | 0 | 0 | 0 | |
09/04/2008 |
5.39
|
15,700 | 5.48 | 5.64 | 5.35 | 0 | 0 | 0 | |
08/04/2008 |
5.48
|
44,400 | 5.37 | 5.52 | 5.39 | 0 | 0 | 0 | |
07/04/2008 |
5.37
|
7,400 | 5.23 | 5.37 | 5.37 | 0 | 0 | 0 | |
04/04/2008 |
5.23
|
100 | 5.13 | 5.23 | 5.23 | 0 | 0 | 0 | |
03/04/2008 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
02/04/2008 |
5.13
|
200 | 5.05 | 5.13 | 5.13 | 0 | 0 | 0 | |
01/04/2008 |
5.05
|
200 | 4.97 | 5.05 | 5.05 | 0 | 0 | 0 | |
31/03/2008 |
4.97
|
1,000 | 4.88 | 4.97 | 4.97 | 0 | 0 | 0 | |
28/03/2008 |
4.88
|
300 | 4.80 | 4.88 | 4.88 | 0 | 0 | 0 | |
27/03/2008 |
4.80
|
100 | 4.78 | 4.80 | 4.80 | 0 | 0 | 0 | |
26/03/2008 |
4.78
|
12,700 | 4.48 | 4.82 | 4.48 | 0 | 0 | 0 | |
25/03/2008 |
4.48
|
11,500 | 4.95 | 4.95 | 4.48 | 0 | 0 | 0 | |
24/03/2008 |
4.95
|
10,700 | 5.50 | 5.50 | 4.95 | 0 | 0 | 0 | |
21/03/2008 |
5.50
|
7,900 | 5.90 | 5.90 | 5.39 | 0 | 0 | 0 | |
20/03/2008 |
5.90
|
11,400 | 5.80 | 6.11 | 5.72 | 0 | 0 | 0 | |
19/03/2008 |
5.80
|
9,500 | 5.70 | 6.27 | 5.70 | 0 | 0 | 0 | |
18/03/2008 |
5.70
|
31,000 | 6.23 | 6.23 | 5.70 | 0 | 0 | 0 | |
17/03/2008 |
6.23
|
16,300 | 6.72 | 6.82 | 6.17 | 0 | 0 | 0 | |
14/03/2008 |
6.72
|
18,900 | 6.92 | 6.92 | 6.72 | 1,000 | 0 | 0 | |
13/03/2008 |
6.92
|
11,700 | 6.92 | 7.12 | 6.72 | 0 | 0 | 0 | |
12/03/2008 |
6.92
|
10,900 | 6.57 | 7.12 | 6.07 | 0 | 0 | 0 | |
11/03/2008 |
6.57
|
16,900 | 7.04 | 7.12 | 6.53 | 0 | 0 | 0 | |
10/03/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/03/2008 |
7.04
|
63,900 | 7.06 | 7.75 | 6.51 | 100 | 0 | 0 | |
07/03/2008 |
7.06
|
18,800 | 6.43 | 7.06 | 7.06 | 0 | 0 | 0 | |
06/03/2008 |
6.43
|
11,400 | 5.88 | 6.43 | 6.33 | 0 | 0 | 0 | |
05/03/2008 |
5.88
|
26,600 | 6.47 | 6.47 | 5.86 | 0 | 1,000 | 0 | |
04/03/2008 |
6.47
|
17,000 | 7.06 | 7.12 | 6.47 | 0 | 0 | 0 | |
03/03/2008 |
7.06
|
15,600 | 7.81 | 7.87 | 7.04 | 0 | 0 | 0 | |
29/02/2008 |
7.81
|
28,300 | 7.95 | 8.01 | 7.52 | 0 | 0 | 0 | |
28/02/2008 |
7.95
|
14,700 | 8.31 | 8.69 | 7.95 | 0 | 0 | 0 | |
27/02/2008 |
8.31
|
22,100 | 8.11 | 8.70 | 8.11 | 0 | 1,000 | 0 | |
26/02/2008 |
8.11
|
17,100 | 9.02 | 9.50 | 8.09 | 0 | 3,300 | 0 | |
25/02/2008 |
9.02
|
8,100 | 8.63 | 9.02 | 8.90 | 0 | 0 | 0 | |
22/02/2008 |
8.63
|
20,600 | 8.67 | 8.70 | 7.83 | 0 | 0 | 0 | |
21/02/2008 |
8.67
|
15,400 | 9.40 | 9.40 | 8.67 | 0 | 0 | 0 | |
20/02/2008 |
9.40
|
29,600 | 10.49 | 10.49 | 9.40 | 0 | 2,000 | 0 | |
19/02/2008 |
10.49
|
10,100 | 10.49 | 10.58 | 9.99 | 0 | 0 | 0 | |
18/02/2008 |
10.49
|
2,000 | 10.84 | 10.84 | 10.49 | 0 | 0 | 0 | |
15/02/2008 |
10.84
|
12,900 | 10.68 | 10.86 | 10.58 | 0 | 0 | 0 | |
14/02/2008 |
10.68
|
35,600 | 10.78 | 11.47 | 10.68 | 0 | 0 | 0 | |
13/02/2008 |
10.78
|
30,300 | 10.74 | 10.90 | 10.74 | 0 | 0 | 0 | |
12/02/2008 |
10.74
|
44,000 | 10.68 | 11.18 | 10.68 | 0 | 0 | 0 | |
01/02/2008 |
10.68
|
133,600 | 10.88 | 11.24 | 10.68 | 0 | 0 | 0 | |
31/01/2008 |
10.88
|
22,000 | 10.88 | 11.08 | 9.89 | 2,300 | 0 | 0 | |
30/01/2008 |
10.88
|
30,400 | 10.29 | 11.06 | 10.86 | 0 | 0 | 0 | |
29/01/2008 |
10.29
|
12,900 | 10.17 | 10.64 | 9.87 | 5,000 | 0 | 0 | |
28/01/2008 |
10.17
|
4,700 | 10.09 | 10.29 | 9.30 | 0 | 0 | 0 | |
25/01/2008 |
10.09
|
3,000 | 9.67 | 10.49 | 9.69 | 0 | 0 | 0 | |
24/01/2008 |
9.67
|
8,100 | 9.58 | 10.58 | 9.67 | 0 | 0 | 0 | |
23/01/2008 |
9.58
|
14,400 | 10.29 | 10.29 | 9.30 | 0 | 0 | 0 | |
22/01/2008 |
10.29
|
2,300 | 10.68 | 10.68 | 10.29 | 0 | 0 | 0 | |
21/01/2008 |
10.68
|
12,900 | 11.28 | 11.28 | 10.68 | 0 | 0 | 0 | |
18/01/2008 |
11.28
|
1,800 | 10.68 | 11.87 | 11.28 | 0 | 0 | 0 | |
17/01/2008 |
10.68
|
6,900 | 11.47 | 12.62 | 10.68 | 0 | 0 | 0 | |
16/01/2008 |
11.47
|
4,100 | 10.49 | 11.47 | 11.47 | 0 | 0 | 0 | |
15/01/2008 |
10.49
|
2,300 | 11.32 | 11.32 | 10.43 | 0 | 0 | 0 | |
14/01/2008 |
11.32
|
2,900 | 12.86 | 12.86 | 11.32 | 0 | 0 | 0 | |
11/01/2008 |
12.86
|
7,200 | 12.66 | 12.86 | 11.24 | 0 | 0 | 0 | |
10/01/2008 |
12.66
|
6,600 | 12.86 | 12.86 | 12.09 | 0 | 0 | 0 | |
09/01/2008 |
12.86
|
2,400 | 13.85 | 13.85 | 12.86 | 0 | 0 | 0 | |
08/01/2008 |
13.85
|
5,100 | 13.45 | 14.84 | 13.65 | 0 | 0 | 0 | |
07/01/2008 |
13.45
|
1,700 | 14.44 | 14.44 | 13.45 | 0 | 0 | 0 | |
04/01/2008 |
14.44
|
1,300 | 14.54 | 14.98 | 14.42 | 0 | 0 | 0 | |
03/01/2008 |
14.54
|
3,000 | 14.64 | 14.64 | 14.54 | 0 | 0 | 0 | |
02/01/2008 |
14.64
|
4,600 | 15.43 | 15.43 | 14.64 | 0 | 0 | 0 | |
28/12/2007 |
15.43
|
800 | 15.23 | 15.43 | 14.54 | 0 | 0 | 0 | |
27/12/2007 |
15.23
|
900 | 14.74 | 15.23 | 15.23 | 0 | 0 | 0 | |
26/12/2007 |
14.74
|
1,300 | 14.74 | 15.63 | 14.74 | 0 | 0 | 0 | |
25/12/2007 |
14.74
|
1,300 | 15.04 | 15.04 | 14.34 | 0 | 0 | 0 | |
24/12/2007 |
15.04
|
2,800 | 15.23 | 15.71 | 15.04 | 0 | 0 | 0 | |
21/12/2007 |
15.23
|
2,300 | 15.83 | 15.83 | 15.23 | 0 | 0 | 0 | |
20/12/2007 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
19/12/2007 |
15.83
|
8,500 | 15.43 | 16.02 | 14.26 | 0 | 0 | 0 | |
18/12/2007 |
15.43
|
3,400 | 15.06 | 15.63 | 14.64 | 0 | 0 | 0 | |
17/12/2007 |
15.06
|
1,100 | 15.63 | 15.63 | 14.84 | 0 | 0 | 0 | |
14/12/2007 |
15.63
|
4,100 | 15.53 | 15.75 | 15.53 | 0 | 0 | 0 | |
13/12/2007 |
15.53
|
13,000 | 15.93 | 16.22 | 15.53 | 0 | 0 | 0 | |
12/12/2007 |
15.93
|
7,500 | 16.02 | 16.62 | 15.83 | 0 | 2,300 | 0 | |
11/12/2007 |
16.02
|
6,900 | 16.42 | 16.42 | 15.83 | 0 | 0 | 0 | |
10/12/2007 |
16.42
|
2,400 | 16.22 | 16.62 | 16.42 | 0 | 0 | 0 | |
07/12/2007 |
16.22
|
11,500 | 16.95 | 17.21 | 16.22 | 0 | 0 | 0 | |
06/12/2007 |
16.95
|
8,900 | 16.82 | 17.09 | 16.82 | 0 | 0 | 0 | |
05/12/2007 |
16.82
|
18,300 | 17.41 | 17.41 | 16.02 | 0 | 0 | 0 | |
04/12/2007 |
17.41
|
19,000 | 17.01 | 17.90 | 17.21 | 0 | 0 | 0 | |
03/12/2007 |
17.01
|
6,500 | 16.42 | 17.21 | 16.62 | 0 | 0 | 0 | |
30/11/2007 |
16.42
|
12,000 | 16.40 | 16.42 | 15.95 | 0 | 0 | 0 | |
29/11/2007 |
16.40
|
17,400 | 16.02 | 16.52 | 15.83 | 0 | 0 | 0 | |
28/11/2007 |
16.02
|
10,100 | 16.02 | 16.22 | 16.00 | 0 | 0 | 0 | |
27/11/2007 |
16.02
|
15,000 | 16.02 | 16.32 | 15.83 | 0 | 0 | 0 | |
26/11/2007 |
16.02
|
34,900 | 16.60 | 16.60 | 15.33 | 0 | 0 | 0 | |
23/11/2007 |
16.60
|
9,400 | 16.18 | 16.60 | 16.42 | 0 | 0 | 0 | |
22/11/2007 |
16.18
|
15,600 | 16.12 | 16.72 | 15.83 | 0 | 0 | 0 | |
21/11/2007 |
16.12
|
16,200 | 16.82 | 16.82 | 15.83 | 0 | 0 | 0 | |
20/11/2007 |
16.82
|
14,900 | 17.21 | 18.00 | 16.62 | 0 | 0 | 0 | |
19/11/2007 |
17.21
|
15,800 | 16.82 | 17.41 | 16.72 | 0 | 0 | 0 |