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) |
-0.70 | -6.93% | 47,100 | 900 | 0.0 |
9.10
10.20
9.40
|
2 tháng
(2024-07-22) |
0.10 | 1.08% | 56,700 | 4,200 | 0.0 |
9.10
10.80
9.40
|
3 tháng
(2024-06-21) |
-0.20 | -2.08% | 72,300 | 4,200 | 0.0 |
9.10
10.80
9.40
|
6 tháng
(2024-03-25) |
0.40 | 4.44% | 170,500 | 3,993 | 0.0 |
8.20
11.20
9.40
|
12 tháng
(2023-09-25) |
2.57 | 37.58% | 439,800 | 13,029 | 0.1 |
6.74
11.20
9.40
|
24 tháng
(2022-09-30) |
2.71 | 40.54% | 1,309,394 | -119,471 | -0.8 |
5.02
11.20
9.40
|
36 tháng
(2021-10-05) |
3.35 | 55.37% | 3,458,517 | -77,954 | -0.6 |
5.02
11.20
9.40
|
60 tháng
(2019-10-16) |
5.34 | 131.42% | 5,216,397 | 7,586 | 0.2 |
3.11
11.20
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
4.79
|
56,200 | 5.06 | 5.07 | 4.79 | 0 | 0 | 0 | |
17/04/2008 |
5.06
|
104,000 | 4.79 | 5.06 | 4.78 | 0 | 0 | 0 | |
16/04/2008 |
4.79
|
16,200 | 5.06 | 5.07 | 4.79 | 0 | 0 | 0 | |
11/04/2008 |
5.06
|
45,100 | 5.07 | 5.07 | 4.93 | 0 | 0 | 0 | |
10/04/2008 |
5.07
|
300 | 5.18 | 5.18 | 5.07 | 0 | 0 | 0 | |
09/04/2008 |
5.18
|
35,100 | 5.46 | 5.48 | 5.18 | 100 | 0 | 0 | |
08/04/2008 |
5.46
|
187,500 | 5.31 | 5.46 | 5.15 | 400 | 0 | 0 | |
07/04/2008 |
5.31
|
6,200 | 5.17 | 5.31 | 5.31 | 0 | 0 | 0 | |
04/04/2008 |
5.17
|
2,100 | 5.07 | 5.17 | 5.17 | 0 | 0 | 0 | |
03/04/2008 |
5.07
|
300 | 4.98 | 5.07 | 5.07 | 0 | 0 | 0 | |
02/04/2008 |
4.98
|
800 | 4.89 | 4.98 | 4.98 | 0 | 0 | 0 | |
01/04/2008 |
4.89
|
700 | 4.79 | 4.89 | 4.89 | 0 | 0 | 0 | |
31/03/2008 |
4.79
|
2,100 | 4.70 | 4.79 | 4.79 | 0 | 0 | 0 | |
28/03/2008 |
4.70
|
500 | 4.62 | 4.70 | 4.70 | 0 | 0 | 0 | |
27/03/2008 |
4.62
|
300 | 4.54 | 4.62 | 4.62 | 0 | 0 | 0 | |
26/03/2008 |
4.54
|
128,600 | 4.33 | 4.75 | 3.92 | 0 | 0 | 0 | |
25/03/2008 |
4.33
|
79,900 | 4.73 | 4.73 | 4.33 | 0 | 0 | 0 | |
24/03/2008 |
4.73
|
63,600 | 5.21 | 5.25 | 4.73 | 0 | 0 | 0 | |
21/03/2008 |
5.21
|
72,700 | 5.45 | 5.60 | 5.14 | 100 | 0 | 0 | |
20/03/2008 |
5.45
|
80,400 | 5.67 | 5.91 | 5.45 | 0 | 0 | 0 | |
19/03/2008 |
5.67
|
82,200 | 5.65 | 6.23 | 5.29 | 0 | 0 | 0 | |
18/03/2008 |
5.65
|
125,700 | 6.21 | 6.21 | 5.65 | 0 | 1,300 | 0 | |
17/03/2008 |
6.21
|
98,700 | 6.93 | 6.93 | 6.21 | 500 | 1,000 | 0 | |
14/03/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/03/2008 |
6.93
|
71,600 | 7.10 | 7.10 | 6.69 | 0 | 0 | 0 | |
13/03/2008 |
7.10
|
50,800 | 7.04 | 7.46 | 6.71 | 500 | 0 | 0 | |
12/03/2008 |
7.04
|
100,800 | 6.41 | 7.11 | 6.27 | 0 | 0 | 0 | |
11/03/2008 |
6.41
|
106,900 | 6.81 | 6.88 | 6.41 | 0 | 0 | 0 | |
10/03/2008 |
6.81
|
193,300 | 6.61 | 7.27 | 6.58 | 0 | 0 | 0 | |
07/03/2008 |
6.61
|
10,400 | 6.01 | 6.61 | 6.61 | 0 | 0 | 0 | |
06/03/2008 |
6.01
|
19,400 | 5.57 | 6.01 | 5.93 | 0 | 0 | 0 | |
05/03/2008 |
5.57
|
125,100 | 6.03 | 6.03 | 5.43 | 0 | 1,000 | 0 | |
04/03/2008 |
6.03
|
26,600 | 6.56 | 6.56 | 6.03 | 0 | 0 | 0 | |
03/03/2008 |
6.56
|
87,200 | 7.28 | 7.57 | 6.56 | 0 | 0 | 0 | |
29/02/2008 |
7.28
|
63,500 | 7.71 | 7.71 | 7.04 | 0 | 0 | 0 | |
28/02/2008 |
7.71
|
55,300 | 7.68 | 7.95 | 7.42 | 0 | 1,000 | 0 | |
27/02/2008 |
7.68
|
91,400 | 7.63 | 8.38 | 7.42 | 0 | 1,000 | 0 | |
26/02/2008 |
7.63
|
83,100 | 8.52 | 9.18 | 7.63 | 0 | 0 | 0 | |
25/02/2008 |
8.52
|
73,000 | 7.80 | 8.52 | 7.76 | 0 | 0 | 0 | |
22/02/2008 |
7.80
|
142,400 | 8.34 | 9.18 | 7.53 | 400 | 0 | 0 | |
21/02/2008 |
8.34
|
37,700 | 9.02 | 9.02 | 8.34 | 0 | 0 | 0 | |
20/02/2008 |
9.02
|
69,000 | 9.79 | 10.10 | 8.96 | 0 | 0 | 0 | |
19/02/2008 |
9.79
|
54,600 | 10.17 | 10.71 | 9.18 | 0 | 1,000 | 0 | |
18/02/2008 |
10.17
|
91,000 | 10.77 | 10.77 | 9.77 | 400 | 1,200 | 0 | |
15/02/2008 |
10.77
|
55,300 | 11.17 | 11.17 | 10.72 | 0 | 0 | 0 | |
14/02/2008 |
11.17
|
75,000 | 11.24 | 11.62 | 11.01 | 0 | 10,000 | 0 | |
13/02/2008 |
11.24
|
70,700 | 11.62 | 11.62 | 11.01 | 0 | 0 | 0 | |
12/02/2008 |
11.62
|
24,800 | 12.18 | 12.24 | 11.36 | 0 | 0 | 0 | |
01/02/2008 |
12.18
|
75,000 | 12.24 | 12.39 | 11.01 | 500 | 0 | 0 | |
31/01/2008 |
12.24
|
86,500 | 12.63 | 12.63 | 11.15 | 0 | 0 | 0 | |
30/01/2008 |
12.63
|
179,200 | 11.78 | 12.63 | 11.14 | 500 | 0 | 0 | |
29/01/2008 |
11.78
|
54,200 | 10.71 | 11.85 | 10.63 | 500 | 0 | 0 | |
28/01/2008 |
10.71
|
39,600 | 11.46 | 11.46 | 10.40 | 200 | 0 | 0 | |
25/01/2008 |
11.46
|
69,200 | 12.01 | 12.01 | 11.23 | 600 | 0 | 0 | |
24/01/2008 |
12.01
|
44,100 | 12.08 | 12.85 | 11.62 | 0 | 300 | 0 | |
23/01/2008 |
12.08
|
46,200 | 12.70 | 12.94 | 11.50 | 0 | 0 | 0 | |
22/01/2008 |
12.70
|
33,400 | 13.15 | 13.15 | 12.24 | 0 | 1,700 | 0 | |
21/01/2008 |
13.15
|
34,400 | 13.38 | 14.50 | 12.86 | 0 | 0 | 0 | |
18/01/2008 |
13.38
|
59,900 | 12.85 | 13.77 | 12.39 | 0 | 0 | 0 | |
17/01/2008 |
12.85
|
87,500 | 11.84 | 12.99 | 11.85 | 0 | 0 | 0 | |
16/01/2008 |
11.84
|
20,400 | 10.75 | 11.84 | 11.47 | 0 | 0 | 0 | |
15/01/2008 |
10.75
|
32,700 | 11.84 | 11.84 | 10.74 | 0 | 100 | 0 | |
14/01/2008 |
11.84
|
29,900 | 12.85 | 12.85 | 11.84 | 0 | 0 | 0 | |
11/01/2008 |
12.85
|
26,700 | 13.06 | 13.45 | 12.77 | 0 | 0 | 0 | |
10/01/2008 |
13.06
|
55,300 | 13.46 | 13.46 | 12.39 | 0 | 0 | 0 | |
09/01/2008 |
13.46
|
17,700 | 13.92 | 14.15 | 13.23 | 0 | 0 | 0 | |
08/01/2008 |
13.92
|
36,500 | 13.46 | 14.38 | 13.00 | 0 | 0 | 0 | |
07/01/2008 |
13.46
|
10,600 | 14.38 | 14.38 | 13.15 | 0 | 0 | 0 | |
04/01/2008 |
14.38
|
7,500 | 14.68 | 14.68 | 14.38 | 0 | 0 | 0 | |
03/01/2008 |
14.68
|
23,900 | 14.99 | 14.99 | 14.53 | 0 | 0 | 0 | |
02/01/2008 |
14.99
|
20,500 | 15.14 | 15.48 | 14.76 | 0 | 0 | 0 | |
28/12/2007 |
15.14
|
23,000 | 15.14 | 15.45 | 15.02 | 0 | 0 | 0 | |
27/12/2007 |
15.14
|
20,500 | 15.23 | 15.31 | 15.02 | 300 | 0 | 0 | |
26/12/2007 |
15.23
|
41,800 | 15.30 | 15.60 | 15.22 | 0 | 0 | 0 | |
25/12/2007 |
15.30
|
32,900 | 15.45 | 15.45 | 15.10 | 0 | 0 | 0 | |
24/12/2007 |
15.45
|
43,400 | 15.22 | 15.75 | 15.07 | 0 | 0 | 0 | |
21/12/2007 |
15.22
|
50,600 | 14.70 | 15.60 | 14.99 | 0 | 0 | 0 | |
20/12/2007 |
14.70
|
38,700 | 15.45 | 15.46 | 14.53 | 0 | 0 | 0 | |
19/12/2007 |
15.45
|
76,200 | 14.45 | 15.53 | 14.68 | 0 | 0 | 0 | |
18/12/2007 |
14.45
|
41,200 | 13.77 | 14.68 | 13.00 | 300 | 4,000 | 0 | |
17/12/2007 |
13.77
|
31,300 | 14.87 | 14.99 | 13.63 | 0 | 0 | 0 | |
14/12/2007 |
14.87
|
70,900 | 15.14 | 15.33 | 14.53 | 0 | 0 | 0 | |
13/12/2007 |
15.14
|
65,800 | 15.68 | 16.06 | 15.01 | 200 | 0 | 0 | |
12/12/2007 |
15.68
|
96,000 | 15.75 | 16.44 | 15.30 | 0 | 0 | 0 | |
11/12/2007 |
15.75
|
72,500 | 16.21 | 16.44 | 15.30 | 200 | 8,100 | 0 | |
10/12/2007 |
16.21
|
104,400 | 15.33 | 16.63 | 15.60 | 0 | 1,000 | 0 | |
07/12/2007 |
15.33
|
79,800 | 14.91 | 15.60 | 14.68 | 0 | 0 | 0 | |
06/12/2007 |
14.91
|
57,100 | 14.82 | 15.11 | 14.53 | 0 | 0 | 0 | |
05/12/2007 |
14.82
|
73,100 | 14.99 | 15.37 | 13.89 | 0 | 0 | 0 | |
04/12/2007 |
14.99
|
106,700 | 14.27 | 15.30 | 14.45 | 7,500 | 0 | 0 | |
03/12/2007 |
14.27
|
97,600 | 13.09 | 14.27 | 13.61 | 0 | 0 | 0 | |
30/11/2007 |
13.09
|
52,200 | 13.00 | 13.15 | 12.85 | 0 | 1,800 | 0 | |
29/11/2007 |
13.00
|
61,600 | 12.31 | 13.15 | 12.31 | 0 | 0 | 0 | |
28/11/2007 |
12.31
|
21,800 | 12.08 | 12.47 | 12.01 | 0 | 0 | 0 | |
27/11/2007 |
12.08
|
28,800 | 11.93 | 12.54 | 11.93 | 1,000 | 0 | 0 | |
26/11/2007 |
11.93
|
23,500 | 11.50 | 11.93 | 11.66 | 0 | 0 | 0 | |
23/11/2007 |
11.50
|
17,800 | 11.55 | 11.93 | 11.40 | 0 | 0 | 0 | |
22/11/2007 |
11.55
|
48,100 | 11.47 | 12.05 | 10.95 | 0 | 500 | 0 | |
21/11/2007 |
11.47
|
28,100 | 11.47 | 11.62 | 10.86 | 0 | 0 | 0 | |
20/11/2007 |
11.47
|
23,900 | 11.64 | 11.78 | 11.44 | 0 | 0 | 0 | |
19/11/2007 |
11.64
|
17,000 | 11.04 | 11.93 | 11.17 | 0 | 0 | 0 |