Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
1 | 9.43% | 20,281 | 0 | 0 |
10.60
13.70
11.60
|
2 tháng
(2024-09-23) |
-0.20 | -1.69% | 36,181 | -500 | -0.0 |
10.60
13.70
11.60
|
3 tháng
(2024-08-26) |
-0.30 | -2.52% | 46,191 | -500 | -0.0 |
10.60
13.70
11.60
|
6 tháng
(2024-05-27) |
-0.30 | -2.52% | 962,828 | -20,400 | -0.3 |
10.60
17.50
11.60
|
12 tháng
(2023-11-28) |
-1.30 | -10.08% | 1,282,393 | 23,000 | 0.2 |
10.40
17.50
11.60
|
24 tháng
(2022-12-05) |
3.50 | 43.21% | 1,956,721 | 24,200 | 0.2 |
5.60
17.50
11.60
|
36 tháng
(2021-12-08) |
2.10 | 22.11% | 2,194,269 | 24,201 | 0.2 |
5.60
17.50
11.60
|
60 tháng
(2019-12-19) |
7.50 | 182.93% | 3,724,690 | 24,201 | 0.2 |
2.30
17.90
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/06/2008 |
7.19
|
84,200 | 7.37 | 7.54 | 7.19 | 0 | 0 | 0 | |
17/06/2008 |
7.37
|
4,000 | 7.19 | 7.37 | 7.37 | 0 | 0 | 0 | |
16/06/2008 |
7.19
|
700 | 7.01 | 7.19 | 7.19 | 0 | 0 | 0 | |
13/06/2008 |
7.01
|
12,000 | 6.83 | 7.01 | 7.01 | 0 | 0 | 0 | |
12/06/2008 |
6.83
|
100 | 6.65 | 6.83 | 6.83 | 0 | 0 | 0 | |
11/06/2008 |
6.65
|
6,400 | 6.59 | 6.65 | 6.65 | 0 | 0 | 0 | |
10/06/2008 |
6.59
|
18,300 | 6.47 | 6.59 | 6.24 | 0 | 0 | 0 | |
09/06/2008 |
6.47
|
21,300 | 6.59 | 6.65 | 6.42 | 0 | 2,100 | 0 | |
06/06/2008 |
6.59
|
4,900 | 6.77 | 6.77 | 6.59 | 0 | 2,900 | 0 | |
05/06/2008 |
6.77
|
4,100 | 6.95 | 6.95 | 6.77 | 0 | 4,100 | 0 | |
04/06/2008 |
6.95
|
2,300 | 7.13 | 7.13 | 6.95 | 0 | 2,300 | 0 | |
03/06/2008 |
7.13
|
9,400 | 7.31 | 7.31 | 7.13 | 0 | 0 | 0 | |
02/06/2008 |
7.31
|
8,200 | 7.37 | 7.43 | 7.31 | 0 | 3,400 | 0 | |
30/05/2008 |
7.37
|
13,600 | 7.31 | 7.54 | 7.37 | 0 | 2,900 | 0 | |
29/05/2008 |
7.31
|
41,000 | 7.19 | 7.43 | 7.07 | 0 | 0 | 0 | |
28/05/2008 |
7.19
|
30,700 | 7.31 | 7.43 | 7.13 | 0 | 0 | 0 | |
27/05/2008 |
7.31
|
600 | 7.48 | 7.48 | 7.31 | 0 | 0 | 0 | |
26/05/2008 |
7.48
|
13,700 | 7.66 | 7.66 | 7.48 | 0 | 0 | 0 | |
23/05/2008 |
7.66
|
9,100 | 7.84 | 7.84 | 7.66 | 0 | 0 | 0 | |
22/05/2008 |
7.84
|
5,300 | 8.08 | 8.08 | 7.84 | 0 | 300 | 0 | |
21/05/2008 |
8.08
|
2,600 | 8.32 | 8.32 | 8.08 | 0 | 100 | 0 | |
20/05/2008 |
8.32
|
9,300 | 8.55 | 8.55 | 8.32 | 0 | 8,000 | 0 | |
19/05/2008 |
8.55
|
8,700 | 8.85 | 8.85 | 8.55 | 100 | 0 | 0 | |
16/05/2008 |
8.85
|
27,200 | 8.67 | 8.85 | 8.67 | 2,500 | 0 | 0 | |
15/05/2008 |
8.67
|
34,100 | 8.85 | 8.85 | 8.61 | 11,300 | 0 | 0 | |
14/05/2008 |
8.85
|
2,000 | 9.09 | 9.09 | 8.85 | 0 | 0 | 0 | |
13/05/2008 |
9.09
|
2,100 | 9.33 | 9.33 | 9.09 | 0 | 0 | 0 | |
12/05/2008 |
9.33
|
5,600 | 9.56 | 9.56 | 9.33 | 0 | 0 | 0 | |
09/05/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
09/05/2008 |
9.56
|
8,800 | 9.80 | 9.80 | 9.56 | 0 | 0 | 0 | |
08/05/2008 |
9.80
|
62,200 | 10.02 | 10.02 | 9.80 | 3,000 | 0 | 0 | |
07/05/2008 |
10.02
|
41,800 | 10.29 | 10.29 | 10.02 | 6,500 | 0 | 0 | |
06/05/2008 |
10.29
|
24,400 | 10.51 | 10.67 | 10.29 | 0 | 0 | 0 | |
05/05/2008 |
10.51
|
37,800 | 10.40 | 10.67 | 10.35 | 10,000 | 0 | 0 | |
29/04/2008 |
10.40
|
68,100 | 10.13 | 10.40 | 10.24 | 0 | 0 | 0 | |
28/04/2008 |
10.13
|
11,700 | 9.80 | 10.13 | 10.07 | 0 | 0 | 0 | |
25/04/2008 |
9.80
|
31,400 | 9.47 | 9.96 | 9.42 | 0 | 0 | 0 | |
24/04/2008 |
9.47
|
34,800 | 9.80 | 9.91 | 9.42 | 0 | 0 | 0 | |
23/04/2008 |
9.80
|
25,700 | 10.02 | 10.02 | 9.58 | 0 | 0 | 0 | |
22/04/2008 |
10.02
|
27,600 | 9.91 | 10.07 | 9.69 | 100 | 0 | 0 | |
21/04/2008 |
9.91
|
4,300 | 10.13 | 10.13 | 9.91 | 0 | 0 | 0 | |
18/04/2008 |
10.13
|
19,200 | 10.35 | 10.51 | 9.96 | 0 | 0 | 0 | |
17/04/2008 |
10.35
|
26,700 | 10.29 | 10.56 | 10.02 | 100 | 0 | 0 | |
16/04/2008 |
10.29
|
8,500 | 10.67 | 10.67 | 10.29 | 0 | 0 | 0 | |
11/04/2008 |
10.67
|
23,700 | 10.89 | 10.89 | 10.56 | 0 | 0 | 0 | |
10/04/2008 |
10.89
|
4,400 | 11.16 | 11.16 | 10.89 | 0 | 0 | 0 | |
09/04/2008 |
11.16
|
28,900 | 11.54 | 11.54 | 11.16 | 0 | 0 | 0 | |
08/04/2008 |
11.54
|
76,400 | 11.49 | 11.82 | 11.16 | 1,500 | 0 | 0 | |
07/04/2008 |
11.49
|
9,800 | 11.16 | 11.49 | 11.49 | 0 | 0 | 0 | |
04/04/2008 |
11.16
|
500 | 10.94 | 11.16 | 11.16 | 0 | 0 | 0 | |
03/04/2008 |
10.94
|
300 | 10.78 | 10.94 | 10.94 | 0 | 0 | 0 | |
02/04/2008 |
10.78
|
100 | 10.62 | 10.78 | 10.78 | 0 | 0 | 0 | |
01/04/2008 |
10.62
|
1,600 | 10.45 | 10.62 | 10.62 | 0 | 0 | 0 | |
31/03/2008 |
10.45
|
3,600 | 10.29 | 10.45 | 10.45 | 0 | 11,200 | 0 | |
28/03/2008 |
10.29
|
600 | 10.13 | 10.29 | 10.29 | 0 | 0 | 0 | |
27/03/2008 |
10.13
|
600 | 10.07 | 10.13 | 10.13 | 0 | 0 | 0 | |
26/03/2008 |
10.07
|
58,400 | 9.69 | 10.67 | 8.82 | 0 | 0 | 0 | |
25/03/2008 |
9.69
|
41,800 | 10.78 | 10.78 | 9.69 | 11,200 | 0 | 0 | |
24/03/2008 |
10.78
|
39,800 | 11.93 | 11.93 | 10.73 | 0 | 0 | 0 | |
21/03/2008 |
11.93
|
24,700 | 12.36 | 12.36 | 11.71 | 0 | 0 | 0 | |
20/03/2008 |
12.36
|
24,400 | 12.25 | 13.34 | 11.98 | 0 | 0 | 0 | |
19/03/2008 |
12.25
|
41,400 | 12.20 | 13.23 | 11.98 | 0 | 0 | 0 | |
18/03/2008 |
12.20
|
72,100 | 13.12 | 13.12 | 12.09 | 0 | 0 | 0 | |
17/03/2008 |
13.12
|
28,500 | 14.70 | 15.25 | 13.12 | 0 | 0 | 0 | |
14/03/2008 |
14.70
|
7,800 | 14.70 | 14.70 | 13.89 | 0 | 0 | 0 | |
13/03/2008 |
14.70
|
17,200 | 14.43 | 15.25 | 14.43 | 0 | 0 | 0 | |
12/03/2008 |
14.43
|
19,000 | 13.99 | 14.87 | 13.72 | 0 | 0 | 0 | |
11/03/2008 |
13.99
|
40,200 | 15.19 | 15.52 | 13.99 | 0 | 0 | 0 | |
10/03/2008 |
15.19
|
79,100 | 14.54 | 15.90 | 14.70 | 0 | 0 | 0 | |
07/03/2008 |
14.54
|
19,200 | 13.23 | 14.54 | 13.07 | 0 | 0 | 0 | |
06/03/2008 |
13.23
|
10,400 | 12.47 | 13.23 | 13.23 | 0 | 0 | 0 | |
05/03/2008 |
12.47
|
55,800 | 12.47 | 12.69 | 11.27 | 0 | 0 | 0 | |
04/03/2008 |
12.47
|
49,200 | 13.61 | 13.78 | 12.47 | 0 | 0 | 0 | |
03/03/2008 |
13.61
|
18,900 | 15.03 | 15.03 | 13.61 | 0 | 0 | 0 | |
29/02/2008 |
15.03
|
27,200 | 15.14 | 15.14 | 14.54 | 0 | 0 | 0 | |
28/02/2008 |
15.14
|
13,700 | 15.52 | 15.57 | 15.14 | 0 | 0 | 0 | |
27/02/2008 |
15.52
|
17,000 | 14.97 | 16.34 | 15.25 | 0 | 0 | 0 | |
26/02/2008 |
14.97
|
32,100 | 15.79 | 17.15 | 14.92 | 0 | 0 | 0 | |
25/02/2008 |
15.79
|
15,800 | 15.41 | 15.79 | 15.79 | 0 | 0 | 0 | |
22/02/2008 |
15.41
|
35,100 | 15.14 | 15.41 | 13.78 | 0 | 100 | 0 | |
21/02/2008 |
15.14
|
52,200 | 15.79 | 16.61 | 15.14 | 0 | 0 | 0 | |
20/02/2008 |
15.79
|
25,500 | 17.15 | 17.42 | 15.79 | 0 | 0 | 0 | |
19/02/2008 |
17.15
|
23,900 | 17.15 | 17.97 | 16.88 | 0 | 0 | 0 | |
18/02/2008 |
17.15
|
28,600 | 18.02 | 18.02 | 16.34 | 0 | 0 | 0 | |
15/02/2008 |
18.02
|
6,700 | 18.08 | 18.51 | 17.70 | 0 | 0 | 0 | |
14/02/2008 |
18.08
|
13,500 | 17.91 | 19.06 | 17.91 | 0 | 0 | 0 | |
13/02/2008 |
17.91
|
24,600 | 19.39 | 19.39 | 17.91 | 0 | 0 | 0 | |
12/02/2008 |
19.39
|
4,500 | 19.39 | 20.69 | 19.39 | 0 | 0 | 0 | |
01/02/2008 |
19.39
|
19,500 | 18.95 | 19.60 | 19.06 | 0 | 0 | 0 | |
31/01/2008 |
18.95
|
28,200 | 18.84 | 20.42 | 17.97 | 0 | 0 | 0 | |
30/01/2008 |
18.84
|
33,100 | 17.70 | 18.84 | 18.51 | 0 | 0 | 0 | |
29/01/2008 |
17.70
|
22,200 | 17.15 | 17.97 | 16.61 | 0 | 0 | 0 | |
28/01/2008 |
17.15
|
6,400 | 17.48 | 17.48 | 16.61 | 0 | 0 | 0 | |
25/01/2008 |
17.48
|
15,800 | 16.93 | 17.48 | 16.88 | 0 | 0 | 0 | |
24/01/2008 |
16.93
|
43,300 | 16.88 | 18.24 | 16.66 | 0 | 300 | 0 | |
23/01/2008 |
16.88
|
21,400 | 17.42 | 17.42 | 16.34 | 0 | 0 | 0 | |
22/01/2008 |
17.42
|
19,300 | 18.51 | 18.51 | 16.88 | 0 | 0 | 0 | |
21/01/2008 |
18.51
|
6,600 | 18.79 | 18.79 | 18.02 | 0 | 0 | 0 | |
18/01/2008 |
18.79
|
7,400 | 18.46 | 19.33 | 18.24 | 0 | 0 | 0 | |
17/01/2008 |
18.46
|
15,700 | 18.57 | 20.31 | 18.24 | 0 | 0 | 0 | |
16/01/2008 |
18.57
|
10,400 | 16.72 | 18.57 | 18.24 | 0 | 0 | 0 |