Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-05-12) |
-0.45 | -2.60% | 54,300 | 0 | 0 |
16.85
17.30
17.30
|
2 tháng
(2025-04-11) |
0.15 | 0.90% | 146,700 | 0 | 0 |
15.85
17.35
17.30
|
3 tháng
(2025-03-12) |
-1.15 | -6.39% | 312,300 | 0 | 0 |
15.50
18
17.30
|
6 tháng
(2024-12-12) |
-0.05 | -0.30% | 785,600 | -112,140 | -2.0 |
15.50
19.30
17.30
|
12 tháng
(2024-06-17) |
-3.66 | -17.85% | 1,535,400 | -173,540 | -3.1 |
15.50
20.61
17.30
|
24 tháng
(2023-06-21) |
-7.37 | -30.44% | 5,185,800 | -355,640 | -7.0 |
15.50
26.73
17.30
|
36 tháng
(2022-06-27) |
-18.67 | -52.56% | 8,974,900 | -1,165,350 | -174.4 |
15.50
39.46
17.30
|
60 tháng
(2020-07-06) |
-5.72 | -25.36% | 23,562,830 | -1,152,760 | -168.1 |
15.50
44.11
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/12/2008 |
4.66
|
930 | 4.72 | 4.72 | 4.66 | 0 | 0 | 0 | |
18/12/2008 |
4.72
|
1,200 | 4.81 | 4.87 | 4.72 | 0 | 0 | 0 | |
17/12/2008 |
4.81
|
320 | 4.66 | 4.81 | 4.54 | 0 | 0 | 0 | |
16/12/2008 |
4.66
|
4,330 | 4.90 | 4.90 | 4.66 | 0 | 0 | 0 | |
15/12/2008 |
4.90
|
2,740 | 4.87 | 5.08 | 4.72 | 0 | 0 | 0 | |
12/12/2008 |
4.87
|
4,920 | 4.66 | 4.87 | 4.78 | 3,270 | 0 | 0 | |
11/12/2008 |
4.66
|
1,210 | 4.54 | 4.66 | 4.57 | 80 | 0 | 0 | |
10/12/2008 |
4.54
|
2,650 | 4.54 | 4.66 | 4.54 | 460 | 0 | 0 | |
09/12/2008 |
4.54
|
370 | 4.45 | 4.54 | 4.48 | 0 | 0 | 0 | |
08/12/2008 |
4.45
|
7,680 | 4.66 | 4.66 | 4.45 | 500 | 0 | 0 | |
05/12/2008 |
4.66
|
7,620 | 4.87 | 4.87 | 4.63 | 0 | 0 | 0 | |
04/12/2008 |
4.87
|
1,100 | 4.81 | 4.87 | 4.81 | 0 | 0 | 0 | |
03/12/2008 |
4.81
|
3,110 | 4.84 | 4.90 | 4.69 | 0 | 0 | 0 | |
02/12/2008 |
4.84
|
2,800 | 4.93 | 4.93 | 4.72 | 0 | 0 | 0 | |
01/12/2008 |
4.93
|
3,970 | 4.84 | 4.93 | 4.84 | 0 | 0 | 0 | |
28/11/2008 |
4.84
|
4,280 | 4.63 | 4.84 | 4.84 | 0 | 0 | 0 | |
27/11/2008 |
4.63
|
4,800 | 4.78 | 4.81 | 4.63 | 0 | 0 | 0 | |
26/11/2008 |
4.78
|
1,590 | 4.96 | 4.96 | 4.78 | 0 | 0 | 0 | |
25/11/2008 |
4.96
|
3,230 | 4.84 | 4.99 | 4.66 | 0 | 0 | 0 | |
24/11/2008 |
4.84
|
3,900 | 4.72 | 4.90 | 4.72 | 0 | 0 | 0 | |
21/11/2008 |
4.72
|
4,310 | 4.69 | 4.78 | 4.51 | 0 | 0 | 0 | |
20/11/2008 |
4.69
|
7,340 | 4.90 | 4.90 | 4.69 | 0 | 0 | 0 | |
19/11/2008 |
4.90
|
6,350 | 5.02 | 5.11 | 4.90 | 0 | 0 | 0 | |
18/11/2008 |
5.02
|
2,480 | 5.08 | 5.14 | 4.96 | 0 | 0 | 0 | |
17/11/2008 |
5.08
|
3,500 | 5.33 | 5.33 | 5.08 | 0 | 0 | 0 | |
14/11/2008 |
5.33
|
3,790 | 5.27 | 5.45 | 5.33 | 0 | 430 | 0 | |
13/11/2008 |
5.27
|
5,250 | 5.11 | 5.27 | 5.08 | 0 | 0 | 0 | |
12/11/2008 |
5.11
|
5,290 | 4.99 | 5.18 | 4.81 | 0 | 0 | 0 | |
11/11/2008 |
4.99
|
5,270 | 5.18 | 5.18 | 4.96 | 0 | 0 | 0 | |
10/11/2008 |
5.18
|
15,100 | 5.36 | 5.45 | 5.18 | 0 | 0 | 0 | |
07/11/2008 |
5.36
|
1,880 | 5.63 | 5.63 | 5.36 | 0 | 0 | 0 | |
06/11/2008 |
5.63
|
9,440 | 5.90 | 5.90 | 5.63 | 0 | 0 | 0 | |
05/11/2008 |
5.90
|
7,130 | 5.63 | 5.90 | 5.90 | 0 | 0 | 0 | |
04/11/2008 |
5.63
|
13,070 | 5.39 | 5.63 | 5.30 | 0 | 0 | 0 | |
03/11/2008 |
5.39
|
9,330 | 5.36 | 5.51 | 5.11 | 450 | 0 | 0 | |
31/10/2008 |
5.36
|
6,850 | 5.11 | 5.36 | 5.18 | 0 | 0 | 0 | |
30/10/2008 |
5.11
|
9,370 | 4.93 | 5.11 | 4.72 | 0 | 6,790 | 0 | |
29/10/2008 |
4.93
|
15,800 | 4.72 | 4.93 | 4.84 | 0 | 0 | 0 | |
28/10/2008 |
4.72
|
15,110 | 4.84 | 4.84 | 4.60 | 100 | 0 | 0 | |
27/10/2008 |
4.84
|
1,110 | 5.08 | 5.08 | 4.84 | 0 | 0 | 0 | |
24/10/2008 |
5.08
|
5,910 | 5.33 | 5.33 | 5.08 | 700 | 0 | 0 | |
23/10/2008 |
5.33
|
5,260 | 5.60 | 5.60 | 5.33 | 0 | 1,970 | 0 | |
22/10/2008 |
5.60
|
4,200 | 5.78 | 5.78 | 5.51 | 0 | 0 | 0 | |
21/10/2008 |
5.78
|
7,370 | 5.63 | 5.90 | 5.48 | 0 | 0 | 0 | |
20/10/2008 |
5.63
|
15,100 | 5.90 | 5.90 | 5.63 | 0 | 0 | 0 | |
17/10/2008 |
5.90
|
8,220 | 5.63 | 5.90 | 5.60 | 0 | 0 | 0 | |
16/10/2008 |
5.63
|
12,840 | 5.81 | 5.96 | 5.54 | 1,000 | 0 | 0 | |
15/10/2008 |
5.81
|
14,930 | 5.54 | 5.81 | 5.75 | 2,590 | 0 | 0 | |
14/10/2008 |
5.54
|
200 | 5.30 | 5.54 | 5.54 | 0 | 0 | 0 | |
13/10/2008 |
5.30
|
14,730 | 5.14 | 5.39 | 4.90 | 0 | 0 | 0 | |
10/10/2008 |
5.14
|
4,140 | 5.39 | 5.39 | 5.14 | 0 | 0 | 0 | |
09/10/2008 |
5.39
|
14,890 | 5.66 | 5.93 | 5.39 | 570 | 1,910 | 0 | |
08/10/2008 |
5.66
|
10,280 | 5.93 | 5.93 | 5.66 | 0 | 1,790 | 0 | |
07/10/2008 |
5.93
|
2,700 | 6.23 | 6.23 | 5.93 | 0 | 0 | 0 | |
06/10/2008 |
6.23
|
6,560 | 6.54 | 6.54 | 6.23 | 1,000 | 0 | 0 | |
03/10/2008 |
6.54
|
4,880 | 6.78 | 6.78 | 6.54 | 0 | 0 | 0 | |
02/10/2008 |
6.78
|
14,420 | 6.54 | 6.84 | 6.54 | 1,000 | 6,440 | 0 | |
01/10/2008 |
6.54
|
17,130 | 6.78 | 6.96 | 6.48 | 0 | 500 | 0 | |
30/09/2008 |
6.78
|
670 | 7.08 | 7.08 | 6.78 | 0 | 0 | 0 | |
29/09/2008 |
7.08
|
13,830 | 7.45 | 7.57 | 7.08 | 500 | 300 | 0 | |
26/09/2008 |
7.45
|
7,650 | 7.14 | 7.45 | 7.14 | 0 | 0 | 0 | |
25/09/2008 |
7.14
|
9,460 | 6.84 | 7.14 | 6.78 | 0 | 200 | 0 | |
24/09/2008 |
6.84
|
21,420 | 6.60 | 6.90 | 6.54 | 0 | 0 | 0 | |
23/09/2008 |
6.60
|
33,570 | 6.42 | 6.72 | 6.23 | 500 | 200 | 0 | |
22/09/2008 |
6.42
|
700 | 6.11 | 6.42 | 6.42 | 0 | 0 | 0 | |
19/09/2008 |
6.11
|
16,410 | 5.87 | 6.11 | 6.11 | 200 | 0 | 0 | |
18/09/2008 |
5.87
|
3,280 | 6.17 | 6.17 | 5.87 | 470 | 0 | 0 | |
17/09/2008 |
6.17
|
17,580 | 6.48 | 6.48 | 6.17 | 2,200 | 0 | 0 | |
16/09/2008 |
6.48
|
9,350 | 6.78 | 6.78 | 6.48 | 0 | 0 | 0 | |
15/09/2008 |
6.78
|
24,610 | 7.08 | 7.38 | 6.78 | 0 | 300 | 0 | |
12/09/2008 |
7.08
|
390 | 7.45 | 7.45 | 7.08 | 0 | 0 | 0 | |
11/09/2008 |
7.45
|
770 | 7.81 | 7.81 | 7.45 | 0 | 0 | 0 | |
10/09/2008 |
7.81
|
7,420 | 8.17 | 8.17 | 7.81 | 0 | 0 | 0 | |
09/09/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
09/09/2008 |
8.17
|
23,570 | 8.56 | 8.56 | 8.17 | 0 | 0 | 0 | |
08/09/2008 |
8.56
|
1,930 | 8.98 | 8.98 | 8.56 | 0 | 0 | 0 | |
05/09/2008 |
8.98
|
5,800 | 9.40 | 9.40 | 8.98 | 0 | 0 | 0 | |
04/09/2008 |
9.40
|
18,920 | 9.88 | 9.88 | 9.40 | 0 | 3,000 | 0 | |
03/09/2008 |
9.88
|
17,220 | 9.46 | 9.88 | 9.58 | 1,180 | 0 | 0 | |
29/08/2008 |
9.46
|
5,330 | 9.94 | 9.94 | 9.46 | 0 | 0 | 0 | |
28/08/2008 |
9.94
|
20,840 | 10.42 | 10.60 | 9.94 | 0 | 0 | 0 | |
27/08/2008 |
10.42
|
19,190 | 9.94 | 10.42 | 9.94 | 0 | 0 | 0 | |
26/08/2008 |
9.94
|
600 | 9.52 | 9.94 | 9.94 | 0 | 0 | 0 | |
25/08/2008 |
9.52
|
470 | 9.10 | 9.52 | 9.52 | 0 | 0 | 0 | |
22/08/2008 |
9.10
|
2,720 | 8.68 | 9.10 | 9.10 | 0 | 0 | 0 | |
21/08/2008 |
8.68
|
1,070 | 8.33 | 8.68 | 8.68 | 0 | 0 | 0 | |
20/08/2008 |
8.33
|
10,260 | 7.97 | 8.33 | 8.33 | 0 | 0 | 0 | |
19/08/2008 |
7.97
|
4,760 | 7.61 | 7.97 | 7.97 | 200 | 0 | 0 | |
18/08/2008 |
7.61
|
1,110 | 7.25 | 7.61 | 7.61 | 0 | 0 | 0 | |
15/08/2008 |
7.25
|
150 | 7.07 | 7.25 | 7.25 | 0 | 0 | 0 | |
14/08/2008 |
7.07
|
550 | 6.89 | 7.07 | 7.07 | 0 | 0 | 0 | |
13/08/2008 |
6.89
|
22,980 | 6.71 | 6.89 | 6.71 | 300 | 0 | 0 | |
12/08/2008 |
6.71
|
18,580 | 6.53 | 6.71 | 6.53 | 2,000 | 0 | 0 | |
11/08/2008 |
6.53
|
16,920 | 6.35 | 6.53 | 6.53 | 560 | 0 | 0 | |
08/08/2008 |
6.35
|
24,220 | 6.17 | 6.35 | 6.17 | 730 | 1,800 | 0 | |
07/08/2008 |
6.17
|
12,280 | 6.17 | 6.35 | 6.17 | 1,000 | 0 | 0 | |
06/08/2008 |
6.17
|
22,600 | 5.99 | 6.17 | 6.17 | 3,340 | 2,500 | 0 | |
05/08/2008 |
5.99
|
61,830 | 6.17 | 6.23 | 5.99 | 0 | 24,000 | 0 | |
04/08/2008 |
6.17
|
5,610 | 5.99 | 6.17 | 6.17 | 0 | 0 | 0 | |
01/08/2008 |
5.99
|
560 | 5.84 | 5.99 | 5.99 | 0 | 0 | 0 | |
31/07/2008 |
5.84
|
12,280 | 5.69 | 5.84 | 5.84 | 0 | 0 | 0 |