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) |
-2.20 | -6.25% | 7,000 | 100 | 0.0 |
32.20
35.20
33
|
2 tháng
(2024-07-22) |
-4 | -10.81% | 15,300 | 1,200 | 0.0 |
32.20
37
33
|
3 tháng
(2024-06-21) |
-1.55 | -4.50% | 24,900 | 1,100 | 0.0 |
32.20
37.60
33
|
6 tháng
(2024-03-25) |
3.18 | 10.66% | 74,500 | -446 | -0.0 |
28.49
37.60
33
|
12 tháng
(2023-09-25) |
4.09 | 14.16% | 147,200 | 1,915 | 0.1 |
26.51
37.60
33
|
24 tháng
(2022-09-30) |
1.97 | 6.34% | 323,200 | -46,594 | -0.6 |
22.81
37.60
33
|
36 tháng
(2021-10-05) |
-2.42 | -6.83% | 416,100 | -33,801 | -0.0 |
22.81
37.60
33
|
60 tháng
(2019-10-16) |
-18.49 | -35.91% | 551,634 | -32,605 | 0.1 |
22.81
52.14
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/03/2008 |
8.96
|
430 | 8.90 | 8.96 | 8.96 | 0 | 0 | 0 | |
28/03/2008 |
8.90
|
20 | 8.84 | 8.90 | 8.90 | 0 | 0 | 0 | |
27/03/2008 |
8.84
|
1,700 | 8.78 | 8.84 | 8.84 | 0 | 0 | 0 | |
26/03/2008 |
8.78
|
31,790 | 8.39 | 8.78 | 7.97 | 0 | 0 | 0 | |
25/03/2008 |
8.39
|
1,500 | 8.81 | 8.81 | 8.39 | 0 | 0 | 0 | |
24/03/2008 |
8.81
|
2,950 | 9.26 | 9.26 | 8.81 | 0 | 0 | 0 | |
21/03/2008 |
9.26
|
12,350 | 9.71 | 10.09 | 9.23 | 0 | 0 | 0 | |
20/03/2008 |
9.71
|
8,710 | 9.95 | 10.39 | 9.71 | 0 | 0 | 0 | |
19/03/2008 |
9.95
|
13,110 | 10.00 | 10.00 | 9.53 | 0 | 0 | 0 | |
18/03/2008 |
10.00
|
560 | 10.51 | 10.51 | 10.00 | 0 | 0 | 0 | |
17/03/2008 |
10.51
|
4,910 | 11.05 | 11.05 | 10.51 | 0 | 0 | 0 | |
14/03/2008 |
11.05
|
1,600 | 11.35 | 11.65 | 11.05 | 0 | 0 | 0 | |
13/03/2008 |
11.35
|
6,420 | 10.90 | 11.35 | 11.17 | 0 | 0 | 0 | |
12/03/2008 |
10.90
|
2,970 | 10.78 | 11.23 | 10.90 | 0 | 0 | 0 | |
11/03/2008 |
10.78
|
11,780 | 11.35 | 11.35 | 10.78 | 0 | 0 | 0 | |
10/03/2008 |
11.35
|
22,790 | 10.81 | 11.35 | 11.35 | 0 | 0 | 0 | |
07/03/2008 |
10.81
|
510 | 10.30 | 10.81 | 10.81 | 0 | 0 | 0 | |
06/03/2008 |
10.30
|
3,350 | 9.83 | 10.30 | 10.30 | 0 | 0 | 0 | |
05/03/2008 |
9.83
|
6,510 | 10.33 | 10.33 | 9.83 | 0 | 0 | 0 | |
04/03/2008 |
10.33
|
2,780 | 10.87 | 10.87 | 10.33 | 0 | 0 | 0 | |
03/03/2008 |
10.87
|
6,990 | 11.44 | 11.92 | 10.87 | 100 | 0 | 0 | |
29/02/2008 |
11.44
|
5,100 | 12.04 | 12.04 | 11.44 | 0 | 0 | 0 | |
28/02/2008 |
12.04
|
6,410 | 11.95 | 12.07 | 11.95 | 20 | 0 | 0 | |
27/02/2008 |
11.95
|
5,330 | 12.54 | 13.17 | 11.95 | 1,220 | 0 | 0 | |
26/02/2008 |
12.54
|
8,200 | 13.20 | 13.20 | 12.54 | 520 | 2,000 | 0 | |
25/02/2008 |
13.20
|
11,230 | 12.57 | 13.20 | 13.05 | 0 | 3,800 | 0 | |
22/02/2008 |
12.57
|
20,550 | 13.23 | 13.23 | 12.57 | 0 | 2,900 | 0 | |
21/02/2008 |
13.23
|
8,340 | 13.92 | 13.92 | 13.23 | 0 | 0 | 0 | |
20/02/2008 |
13.92
|
9,710 | 14.63 | 14.63 | 13.92 | 350 | 3,800 | 0 | |
19/02/2008 |
14.63
|
9,180 | 15.23 | 15.23 | 14.48 | 0 | 2,550 | 0 | |
18/02/2008 |
15.23
|
2,240 | 15.98 | 15.98 | 15.23 | 0 | 250 | 0 | |
15/02/2008 |
15.98
|
4,460 | 16.43 | 16.43 | 15.83 | 0 | 0 | 0 | |
14/02/2008 |
16.43
|
1,070 | 15.98 | 16.43 | 15.98 | 0 | 0 | 0 | |
13/02/2008 |
15.98
|
2,800 | 16.72 | 16.72 | 15.98 | 0 | 0 | 0 | |
12/02/2008 |
16.72
|
340 | 16.72 | 16.72 | 16.72 | 170 | 0 | 0 | |
01/02/2008 |
16.72
|
9,760 | 17.02 | 17.02 | 16.28 | 0 | 0 | 0 | |
31/01/2008 |
17.02
|
3,400 | 16.87 | 17.32 | 17.02 | 0 | 0 | 0 | |
30/01/2008 |
16.87
|
31,020 | 16.13 | 16.87 | 16.13 | 0 | 8,660 | 0 | |
29/01/2008 |
16.13
|
3,350 | 15.53 | 16.13 | 14.93 | 0 | 0 | 0 | |
28/01/2008 |
15.53
|
10,110 | 15.23 | 15.53 | 14.51 | 200 | 4,000 | 0 | |
25/01/2008 |
15.23
|
6,440 | 14.51 | 15.23 | 13.80 | 0 | 810 | 0 | |
24/01/2008 |
14.51
|
9,950 | 15.23 | 15.98 | 14.51 | 0 | 0 | 0 | |
23/01/2008 |
15.23
|
5,230 | 15.98 | 15.98 | 15.23 | 0 | 70 | 0 | |
22/01/2008 |
15.98
|
12,100 | 16.72 | 16.72 | 15.98 | 0 | 7,700 | 0 | |
21/01/2008 |
16.72
|
8,770 | 17.17 | 17.17 | 16.72 | 100 | 5,200 | 0 | |
18/01/2008 |
17.17
|
7,660 | 17.02 | 17.32 | 17.17 | 0 | 7,260 | 0 | |
17/01/2008 |
17.02
|
7,300 | 17.32 | 17.62 | 17.02 | 0 | 0 | 0 | |
16/01/2008 |
17.32
|
13,620 | 16.58 | 17.32 | 17.32 | 0 | 13,620 | 0 | |
15/01/2008 |
16.58
|
8,720 | 17.32 | 17.32 | 16.58 | 0 | 0 | 0 | |
14/01/2008 |
17.32
|
2,870 | 17.47 | 17.47 | 17.32 | 0 | 0 | 0 | |
11/01/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
11/01/2008 |
17.47
|
7,420 | 17.14 | 17.62 | 17.47 | 0 | 0 | 0 | |
10/01/2008 |
17.14
|
5,250 | 17.73 | 18.03 | 17.14 | 0 | 0 | 0 | |
09/01/2008 |
17.73
|
3,790 | 18.47 | 18.47 | 17.73 | 0 | 0 | 0 | |
08/01/2008 |
18.47
|
500 | 17.73 | 18.62 | 18.47 | 0 | 0 | 0 | |
07/01/2008 |
17.73
|
11,450 | 18.18 | 18.18 | 17.73 | 0 | 0 | 0 | |
04/01/2008 |
18.18
|
13,780 | 18.77 | 18.77 | 18.03 | 0 | 0 | 0 | |
03/01/2008 |
18.77
|
21,580 | 19.21 | 19.21 | 18.77 | 15,000 | 0 | 0 | |
02/01/2008 |
19.21
|
20,850 | 18.62 | 19.51 | 19.21 | 18,650 | 0 | 0 | |
28/12/2007 |
18.62
|
18,340 | 17.73 | 18.62 | 18.33 | 17,150 | 0 | 0 | |
27/12/2007 |
17.73
|
12,180 | 18.18 | 18.18 | 17.59 | 0 | 0 | 0 | |
26/12/2007 |
18.18
|
2,200 | 18.33 | 18.62 | 18.18 | 0 | 0 | 0 | |
25/12/2007 |
18.33
|
400 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
24/12/2007 |
18.33
|
1,900 | 17.88 | 18.33 | 18.03 | 0 | 200 | 0 | |
21/12/2007 |
17.88
|
22,080 | 18.77 | 18.77 | 17.88 | 0 | 0 | 0 | |
20/12/2007 |
18.77
|
6,280 | 18.77 | 18.77 | 18.77 | 0 | 0 | 0 | |
19/12/2007 |
18.77
|
4,690 | 18.62 | 18.92 | 18.77 | 0 | 0 | 0 | |
18/12/2007 |
18.62
|
5,000 | 18.92 | 19.21 | 18.62 | 400 | 0 | 0 | |
17/12/2007 |
18.92
|
850 | 19.80 | 19.80 | 18.92 | 0 | 0 | 0 | |
14/12/2007 |
19.80
|
4,300 | 19.21 | 19.80 | 18.92 | 0 | 0 | 0 | |
13/12/2007 |
19.21
|
20,800 | 18.77 | 19.21 | 18.33 | 0 | 7,300 | 0 | |
12/12/2007 |
18.77
|
6,810 | 18.62 | 18.77 | 18.33 | 0 | 3,000 | 0 | |
11/12/2007 |
18.62
|
12,210 | 18.77 | 18.92 | 18.62 | 0 | 7,410 | 0 | |
10/12/2007 |
18.77
|
10,430 | 19.21 | 19.21 | 18.62 | 2,100 | 8,100 | 0 | |
07/12/2007 |
19.21
|
21,270 | 19.51 | 19.95 | 18.92 | 0 | 17,700 | 0 | |
06/12/2007 |
19.51
|
7,330 | 19.51 | 19.66 | 19.51 | 0 | 0 | 0 | |
05/12/2007 |
19.51
|
2,320 | 19.80 | 19.80 | 19.51 | 0 | 190 | 0 | |
04/12/2007 |
19.80
|
12,010 | 19.95 | 19.95 | 19.80 | 0 | 0 | 0 | |
03/12/2007 |
19.95
|
6,200 | 19.51 | 19.95 | 19.66 | 0 | 0 | 0 | |
30/11/2007 |
19.51
|
2,540 | 19.80 | 19.80 | 19.36 | 0 | 0 | 0 | |
29/11/2007 |
19.80
|
5,060 | 19.51 | 19.80 | 19.21 | 400 | 0 | 0 | |
28/11/2007 |
19.51
|
1,960 | 19.80 | 19.80 | 19.51 | 0 | 0 | 0 | |
27/11/2007 |
19.80
|
2,000 | 20.25 | 20.39 | 19.80 | 0 | 0 | 0 | |
26/11/2007 |
20.25
|
6,540 | 20.10 | 20.39 | 20.10 | 0 | 1,060 | 0 | |
23/11/2007 |
20.10
|
5,400 | 19.66 | 20.10 | 19.06 | 0 | 3,110 | 0 | |
22/11/2007 |
19.66
|
2,850 | 19.21 | 19.66 | 19.21 | 0 | 0 | 0 | |
21/11/2007 |
19.21
|
5,580 | 19.95 | 19.95 | 19.21 | 0 | 0 | 0 | |
20/11/2007 |
19.95
|
2,930 | 19.66 | 19.95 | 19.36 | 0 | 0 | 0 | |
19/11/2007 |
19.66
|
9,750 | 20.10 | 20.39 | 19.66 | 0 | 400 | 0 | |
16/11/2007 |
20.10
|
1,100 | 20.10 | 20.69 | 20.10 | 0 | 0 | 0 | |
15/11/2007 |
20.10
|
3,560 | 19.80 | 20.39 | 19.80 | 330 | 0 | 0 | |
14/11/2007 |
19.80
|
9,030 | 18.92 | 19.80 | 18.92 | 0 | 150 | 0 | |
13/11/2007 |
18.92
|
7,950 | 19.80 | 19.80 | 18.92 | 0 | 0 | 0 | |
12/11/2007 |
19.80
|
4,670 | 20.69 | 20.69 | 19.66 | 0 | 290 | 0 | |
09/11/2007 |
20.69
|
6,250 | 21.28 | 21.28 | 20.69 | 0 | 0 | 0 | |
08/11/2007 |
21.28
|
4,690 | 20.99 | 21.28 | 20.99 | 0 | 50 | 0 | |
07/11/2007 |
20.99
|
8,580 | 20.84 | 21.28 | 20.99 | 0 | 0 | 0 | |
06/11/2007 |
20.84
|
7,890 | 21.28 | 21.58 | 20.84 | 0 | 500 | 0 | |
05/11/2007 |
21.28
|
3,470 | 21.87 | 21.87 | 21.28 | 0 | 500 | 0 | |
02/11/2007 |
21.87
|
13,640 | 21.87 | 21.87 | 21.28 | 400 | 0 | 0 | |
01/11/2007 |
21.87
|
7,250 | 21.72 | 22.61 | 21.87 | 0 | 1,000 | 0 |