Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.40 | 2.40% | 1,800 | 0 | 0 |
15.60
17.10
17.10
|
2 tháng
(2024-07-22) |
-1 | -5.52% | 32,000 | 0 | 0 |
15.20
18.10
17.10
|
3 tháng
(2024-06-20) |
0.40 | 2.40% | 63,000 | 5,000 | 0.1 |
15.20
18.20
17.10
|
6 tháng
(2024-03-22) |
2.70 | 18.79% | 228,600 | 5,000 | 0.1 |
13.07
18.20
17.10
|
12 tháng
(2023-09-25) |
6.87 | 67.18% | 763,500 | -7,038 | -0.1 |
10.23
18.20
17.10
|
24 tháng
(2022-09-29) |
2.47 | 16.89% | 878,816 | -13,240 | -0.2 |
10.23
19.27
17.10
|
36 tháng
(2021-10-04) |
5.60 | 48.64% | 1,714,248 | -7,440 | -0.1 |
10.23
19.27
17.10
|
60 tháng
(2019-10-15) |
11.97 | 233.25% | 4,620,983 | 8,840 | 0.1 |
3.89
19.27
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
5.99
|
1,000 | 6.04 | 6.04 | 5.99 | 0 | 0 | 0 | |
17/04/2008 |
6.04
|
2,000 | 5.84 | 6.04 | 5.70 | 0 | 0 | 0 | |
16/04/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
16/04/2008 |
5.84
|
2,400 | 6.01 | 6.01 | 5.84 | 0 | 0 | 0 | |
11/04/2008 |
6.01
|
3,600 | 6.18 | 6.18 | 6.01 | 0 | 0 | 0 | |
10/04/2008 |
6.18
|
2,400 | 6.29 | 6.29 | 6.18 | 0 | 0 | 0 | |
09/04/2008 |
6.29
|
3,600 | 6.53 | 6.67 | 6.29 | 0 | 0 | 0 | |
08/04/2008 |
6.53
|
11,600 | 6.45 | 6.64 | 6.26 | 0 | 0 | 0 | |
07/04/2008 |
6.45
|
200 | 6.29 | 6.45 | 6.45 | 0 | 0 | 0 | |
04/04/2008 |
6.29
|
100 | 6.18 | 6.29 | 6.29 | 0 | 0 | 0 | |
03/04/2008 |
6.18
|
500 | 6.07 | 6.18 | 6.18 | 0 | 0 | 0 | |
02/04/2008 |
6.07
|
100 | 5.96 | 6.07 | 6.07 | 0 | 0 | 0 | |
01/04/2008 |
5.96
|
100 | 5.85 | 5.96 | 5.96 | 0 | 0 | 0 | |
31/03/2008 |
5.85
|
1,000 | 5.74 | 5.85 | 5.85 | 0 | 0 | 0 | |
28/03/2008 |
5.74
|
100 | 5.63 | 5.74 | 5.74 | 0 | 0 | 0 | |
27/03/2008 |
5.63
|
100 | 6.10 | 6.10 | 5.63 | 0 | 0 | 0 | |
26/03/2008 |
6.10
|
13,200 | 5.50 | 6.12 | 5.17 | 0 | 0 | 0 | |
25/03/2008 |
5.50
|
8,200 | 5.99 | 6.12 | 5.47 | 0 | 0 | 0 | |
24/03/2008 |
5.99
|
7,800 | 6.67 | 6.67 | 5.93 | 0 | 0 | 0 | |
21/03/2008 |
6.67
|
9,300 | 6.94 | 6.94 | 6.26 | 0 | 0 | 0 | |
20/03/2008 |
6.94
|
4,900 | 6.94 | 6.94 | 6.67 | 0 | 0 | 0 | |
19/03/2008 |
6.94
|
4,900 | 7.08 | 7.35 | 6.67 | 0 | 0 | 0 | |
18/03/2008 |
7.08
|
8,500 | 7.37 | 7.37 | 6.72 | 0 | 0 | 0 | |
17/03/2008 |
7.37
|
4,000 | 7.76 | 7.76 | 7.35 | 0 | 0 | 0 | |
14/03/2008 |
7.76
|
2,800 | 7.89 | 7.89 | 7.76 | 0 | 0 | 0 | |
13/03/2008 |
7.89
|
2,200 | 8.16 | 8.16 | 7.62 | 0 | 0 | 0 | |
12/03/2008 |
8.16
|
10,600 | 8.00 | 8.71 | 7.76 | 0 | 0 | 0 | |
11/03/2008 |
8.00
|
7,900 | 8.19 | 8.19 | 8.00 | 0 | 0 | 0 | |
10/03/2008 |
8.19
|
12,400 | 8.38 | 9.20 | 7.89 | 0 | 0 | 0 | |
07/03/2008 |
8.38
|
10,400 | 7.62 | 8.38 | 8.38 | 0 | 0 | 0 | |
06/03/2008 |
7.62
|
300 | 7.08 | 7.62 | 7.62 | 0 | 0 | 0 | |
05/03/2008 |
7.08
|
13,800 | 7.46 | 7.46 | 6.86 | 0 | 0 | 0 | |
04/03/2008 |
7.46
|
27,100 | 8.25 | 8.25 | 7.46 | 0 | 0 | 0 | |
03/03/2008 |
8.25
|
19,500 | 8.49 | 8.49 | 8.16 | 0 | 0 | 0 | |
29/02/2008 |
8.49
|
8,200 | 8.71 | 8.71 | 8.30 | 0 | 0 | 0 | |
28/02/2008 |
8.71
|
8,000 | 8.84 | 8.84 | 8.57 | 0 | 0 | 0 | |
27/02/2008 |
8.84
|
12,800 | 8.71 | 9.50 | 8.16 | 0 | 0 | 0 | |
26/02/2008 |
8.71
|
15,600 | 9.12 | 9.96 | 8.44 | 0 | 0 | 0 | |
25/02/2008 |
9.12
|
8,600 | 8.68 | 9.12 | 8.84 | 0 | 0 | 0 | |
22/02/2008 |
8.68
|
6,900 | 8.49 | 8.98 | 7.81 | 0 | 0 | 0 | |
21/02/2008 |
8.49
|
25,400 | 9.25 | 9.25 | 8.49 | 0 | 0 | 0 | |
20/02/2008 |
9.25
|
26,500 | 10.10 | 10.10 | 9.25 | 0 | 0 | 0 | |
19/02/2008 |
10.10
|
16,700 | 10.26 | 10.37 | 9.96 | 0 | 0 | 0 | |
18/02/2008 |
10.26
|
14,300 | 11.16 | 11.16 | 9.96 | 0 | 0 | 0 | |
15/02/2008 |
11.16
|
27,600 | 11.43 | 11.43 | 10.94 | 0 | 0 | 0 | |
14/02/2008 |
11.43
|
32,700 | 11.86 | 12.76 | 10.89 | 0 | 0 | 0 | |
13/02/2008 |
11.86
|
62,900 | 10.89 | 11.86 | 10.91 | 0 | 0 | 0 | |
12/02/2008 |
10.89
|
38,000 | 10.20 | 10.97 | 10.34 | 0 | 0 | 0 | |
01/02/2008 |
10.20
|
16,100 | 9.80 | 10.34 | 9.80 | 0 | 0 | 0 | |
31/01/2008 |
9.80
|
2,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
30/01/2008 |
9.80
|
6,200 | 9.25 | 9.80 | 9.80 | 0 | 0 | 0 | |
29/01/2008 |
9.25
|
2,200 | 8.84 | 9.25 | 8.71 | 0 | 0 | 0 | |
28/01/2008 |
8.84
|
1,000 | 8.65 | 8.84 | 8.35 | 0 | 0 | 0 | |
25/01/2008 |
8.65
|
8,700 | 8.60 | 8.71 | 8.30 | 0 | 0 | 0 | |
24/01/2008 |
8.60
|
4,100 | 8.71 | 8.71 | 8.25 | 0 | 0 | 0 | |
23/01/2008 |
8.71
|
12,100 | 8.71 | 8.76 | 8.63 | 0 | 0 | 0 | |
22/01/2008 |
8.71
|
7,000 | 8.71 | 8.98 | 8.57 | 0 | 0 | 0 | |
21/01/2008 |
8.71
|
8,500 | 8.71 | 9.20 | 8.71 | 0 | 0 | 0 | |
18/01/2008 |
8.71
|
3,900 | 9.39 | 9.39 | 8.44 | 100 | 0 | 0 | |
17/01/2008 |
9.39
|
9,500 | 9.58 | 9.58 | 9.06 | 0 | 0 | 0 | |
16/01/2008 |
9.58
|
32,700 | 8.63 | 9.58 | 9.25 | 0 | 0 | 0 | |
15/01/2008 |
8.63
|
7,600 | 9.52 | 9.52 | 8.63 | 0 | 0 | 0 | |
14/01/2008 |
9.52
|
2,200 | 10.07 | 10.07 | 9.52 | 0 | 0 | 0 | |
11/01/2008 |
10.07
|
4,800 | 10.15 | 10.89 | 9.93 | 600 | 0 | 0 | |
10/01/2008 |
10.15
|
5,400 | 10.07 | 10.34 | 9.85 | 100 | 0 | 0 | |
09/01/2008 |
10.07
|
11,500 | 10.34 | 10.48 | 10.07 | 0 | 0 | 0 | |
08/01/2008 |
10.34
|
5,900 | 10.20 | 11.10 | 10.10 | 0 | 0 | 0 | |
07/01/2008 |
10.20
|
7,800 | 10.40 | 10.40 | 10.07 | 0 | 0 | 0 | |
04/01/2008 |
10.40
|
17,900 | 10.75 | 11.67 | 10.12 | 0 | 0 | 0 | |
03/01/2008 |
10.75
|
6,300 | 11.43 | 11.84 | 10.07 | 0 | 0 | 0 | |
02/01/2008 |
11.43
|
11,000 | 12.00 | 12.00 | 11.13 | 0 | 0 | 0 | |
28/12/2007 |
12.00
|
8,800 | 12.41 | 12.49 | 12.00 | 0 | 0 | 0 | |
27/12/2007 |
12.41
|
100 | 12.60 | 12.60 | 12.41 | 0 | 0 | 0 | |
26/12/2007 |
12.60
|
5,100 | 12.65 | 13.03 | 12.60 | 0 | 0 | 0 | |
25/12/2007 |
12.65
|
1,900 | 12.52 | 13.31 | 12.52 | 0 | 0 | 0 | |
24/12/2007 |
12.52
|
10,700 | 12.30 | 12.79 | 12.52 | 0 | 0 | 0 | |
21/12/2007 |
12.30
|
13,400 | 13.06 | 13.06 | 12.25 | 0 | 0 | 0 | |
20/12/2007 |
13.06
|
4,500 | 13.82 | 13.82 | 12.52 | 0 | 0 | 0 | |
19/12/2007 |
13.82
|
23,300 | 12.57 | 13.85 | 11.97 | 0 | 0 | 0 | |
18/12/2007 |
12.57
|
33,000 | 13.61 | 13.61 | 12.57 | 0 | 0 | 0 | |
17/12/2007 |
13.61
|
56,500 | 13.61 | 18.50 | 13.06 | 0 | 0 | 0 |