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) |
-2.60 | -18.44% | 7,100 | 0 | 0 |
10.80
14.60
11.50
|
2 tháng
(2024-07-22) |
-1 | -8% | 7,300 | 0 | 0 |
10.80
14.60
11.50
|
3 tháng
(2024-06-21) |
-1.50 | -11.54% | 9,900 | 0 | 0 |
10.80
14.60
11.50
|
6 tháng
(2024-03-25) |
-7.40 | -39.15% | 17,300 | 0 | 0 |
10.80
18.90
11.50
|
12 tháng
(2023-09-25) |
-7.70 | -40.10% | 21,000 | 0 | 0 |
9.90
19.20
11.50
|
24 tháng
(2022-09-30) |
2.40 | 26.37% | 24,600 | 0 | 0 |
9.10
24.40
11.50
|
36 tháng
(2021-10-05) |
-0.30 | -2.54% | 85,216 | 1,300 | 0.0 |
8.40
24.40
11.50
|
60 tháng
(2019-10-16) |
-14.50 | -55.77% | 103,763 | 1,300 | 0.0 |
8.10
45.10
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
15.07
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
17/04/2008 |
15.07
|
4,800 | 14.39 | 15.07 | 14.39 | 0 | 0 | 0 | |
16/04/2008 |
14.77
|
100 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
11/04/2008 |
15.23
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
10/04/2008 |
15.23
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
09/04/2008 |
15.23
|
2,000 | 14.92 | 15.23 | 14.92 | 0 | 0 | 0 | |
08/04/2008 |
15.15
|
4,600 | 15.15 | 15.15 | 14.85 | 0 | 0 | 0 | |
07/04/2008 |
14.77
|
1,100 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
04/04/2008 |
14.39
|
100 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
03/04/2008 |
14.16
|
300 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
02/04/2008 |
13.93
|
100 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
01/04/2008 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
31/03/2008 |
13.48
|
600 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
28/03/2008 |
13.25
|
100 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
27/03/2008 |
13.09
|
2,200 | 13.09 | 13.09 | 12.64 | 200 | 0 | 0 | |
26/03/2008: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
26/03/2008 |
12.87
|
1,800 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
25/03/2008 |
11.80
|
1,100 | 11.80 | 11.95 | 11.80 | 0 | 0 | 0 | |
24/03/2008 |
12.17
|
3,100 | 12.10 | 12.39 | 12.10 | 0 | 0 | 0 | |
21/03/2008 |
12.10
|
2,000 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
20/03/2008 |
14.01
|
600 | 12.69 | 14.01 | 12.61 | 0 | 0 | 0 | |
19/03/2008 |
14.01
|
100 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
18/03/2008 |
14.82
|
100 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
17/03/2008 |
16.23
|
300 | 16.96 | 16.96 | 16.23 | 0 | 0 | 0 | |
14/03/2008 |
16.96
|
600 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
13/03/2008 |
18.81
|
100 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 | |
12/03/2008 |
18.44
|
100 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
11/03/2008 |
17.33
|
1,000 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
10/03/2008 |
18.81
|
3,300 | 19.62 | 19.62 | 18.81 | 0 | 0 | 0 | |
07/03/2008 |
18.00
|
1,800 | 17.92 | 18.00 | 17.92 | 0 | 0 | 0 | |
06/03/2008 |
16.37
|
1,200 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
05/03/2008 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
04/03/2008 |
14.01
|
1,100 | 13.05 | 14.01 | 13.05 | 0 | 0 | 0 | |
03/03/2008 |
17.33
|
1,400 | 14.23 | 17.33 | 14.23 | 0 | 0 | 0 | |
29/02/2008 |
15.56
|
3,000 | 16.23 | 16.23 | 15.56 | 0 | 0 | 0 | |
28/02/2008 |
16.96
|
600 | 18.36 | 18.36 | 16.96 | 0 | 0 | 0 | |
27/02/2008 |
16.96
|
2,300 | 17.04 | 18.07 | 16.96 | 0 | 0 | 0 | |
26/02/2008 |
18.44
|
100 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
25/02/2008 |
17.92
|
100 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
22/02/2008 |
16.96
|
3,300 | 16.96 | 17.18 | 16.96 | 0 | 0 | 0 | |
21/02/2008 |
17.92
|
1,400 | 19.18 | 19.18 | 17.92 | 0 | 0 | 0 | |
20/02/2008 |
19.03
|
1,000 | 20.65 | 20.65 | 19.03 | 0 | 0 | 0 | |
19/02/2008 |
20.36
|
100 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 | |
18/02/2008 |
18.59
|
600 | 18.07 | 18.59 | 18.07 | 0 | 0 | 0 | |
15/02/2008 |
19.91
|
1,100 | 21.39 | 21.39 | 19.91 | 0 | 0 | 0 | |
14/02/2008 |
21.39
|
300 | 22.05 | 22.05 | 21.39 | 0 | 0 | 0 | |
13/02/2008 |
22.13
|
100 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
12/02/2008 |
22.13
|
100 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
01/02/2008 |
20.28
|
1,100 | 23.23 | 23.23 | 20.28 | 0 | 0 | 0 | |
31/01/2008 |
22.49
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
30/01/2008 |
22.49
|
1,900 | 21.98 | 22.49 | 21.98 | 0 | 0 | 0 | |
29/01/2008 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
28/01/2008 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
25/01/2008 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
24/01/2008 |
19.91
|
200 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
23/01/2008 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
22/01/2008 |
20.13
|
1,300 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
21/01/2008 |
22.13
|
100 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
18/01/2008 |
21.31
|
4,100 | 21.02 | 21.31 | 21.02 | 0 | 0 | 0 | |
17/01/2008 |
19.77
|
1,400 | 18.44 | 19.77 | 18.44 | 0 | 0 | 0 | |
16/01/2008 |
19.62
|
700 | 17.33 | 19.62 | 17.33 | 0 | 0 | 0 | |
15/01/2008 |
17.85
|
1,000 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
14/01/2008 |
19.54
|
1,800 | 19.91 | 19.91 | 19.54 | 0 | 0 | 0 | |
11/01/2008 |
19.91
|
2,300 | 20.65 | 20.65 | 19.91 | 0 | 0 | 0 | |
10/01/2008 |
19.54
|
1,100 | 19.54 | 19.54 | 18.88 | 0 | 0 | 0 | |
09/01/2008 |
20.28
|
1,500 | 20.28 | 20.28 | 20.28 | 0 | 0 | 0 | |
08/01/2008 |
21.02
|
2,800 | 21.09 | 21.09 | 19.91 | 0 | 0 | 0 | |
07/01/2008 |
21.02
|
5,300 | 21.39 | 21.39 | 20.65 | 0 | 0 | 0 | |
04/01/2008 |
22.13
|
100 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
03/01/2008 |
19.99
|
200 | 21.39 | 21.39 | 19.99 | 0 | 0 | 0 | |
02/01/2008 |
21.39
|
600 | 22.13 | 22.13 | 21.39 | 0 | 0 | 0 | |
28/12/2007 |
22.13
|
1,500 | 21.39 | 22.13 | 21.39 | 0 | 0 | 0 | |
27/12/2007 |
22.13
|
2,600 | 21.46 | 22.13 | 21.39 | 0 | 0 | 0 | |
26/12/2007 |
22.13
|
100 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
25/12/2007 |
22.13
|
1,900 | 22.49 | 22.49 | 22.13 | 0 | 0 | 0 | |
24/12/2007 |
22.49
|
2,700 | 22.49 | 22.79 | 22.49 | 0 | 0 | 0 | |
21/12/2007 |
22.13
|
600 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
20/12/2007 |
21.76
|
200 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
19/12/2007 |
21.76
|
600 | 22.49 | 22.49 | 21.76 | 0 | 0 | 0 | |
18/12/2007 |
22.86
|
100 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 | |
17/12/2007 |
20.28
|
400 | 22.13 | 22.13 | 20.28 | 0 | 0 | 0 | |
14/12/2007 |
22.13
|
400 | 22.49 | 22.49 | 22.13 | 0 | 0 | 0 | |
13/12/2007 |
22.86
|
0 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 | |
12/12/2007 |
22.86
|
300 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 | |
11/12/2007 |
22.27
|
1,000 | 22.13 | 22.27 | 22.13 | 0 | 0 | 0 | |
10/12/2007 |
22.49
|
2,700 | 22.49 | 22.64 | 22.49 | 0 | 0 | 0 | |
07/12/2007 |
23.23
|
1,400 | 22.27 | 23.23 | 22.27 | 0 | 0 | 0 | |
06/12/2007 |
23.38
|
4,600 | 23.60 | 23.60 | 22.13 | 0 | 0 | 0 | |
05/12/2007 |
24.12
|
2,100 | 23.60 | 24.34 | 23.60 | 0 | 0 | 0 | |
04/12/2007 |
23.60
|
300 | 23.97 | 23.97 | 23.60 | 0 | 0 | 0 | |
03/12/2007 |
23.97
|
1,700 | 23.60 | 23.97 | 23.31 | 0 | 0 | 0 | |
30/11/2007 |
23.23
|
1,900 | 23.60 | 23.60 | 22.86 | 0 | 0 | 0 | |
29/11/2007 |
22.49
|
2,200 | 22.13 | 22.49 | 22.13 | 0 | 0 | 0 | |
28/11/2007 |
22.13
|
900 | 23.23 | 23.23 | 22.13 | 0 | 0 | 0 | |
27/11/2007 |
23.97
|
400 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
26/11/2007 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
23/11/2007 |
24.34
|
100 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
22/11/2007 |
25.08
|
800 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
21/11/2007 |
25.44
|
100 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
20/11/2007 |
25.44
|
100 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
19/11/2007 |
25.08
|
2,400 | 25.81 | 25.81 | 25.08 | 0 | 0 | 0 |