Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 64,000 | 0 | 0 |
6.30
7
6.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 130,100 | 0 | 0 |
6.10
7
6.50
|
3 tháng
(2024-06-24) |
-0.59 | -8.33% | 337,700 | 0 | 0 |
6.10
7.27
6.50
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 632,300 | 0 | 0 |
6.10
7.55
6.50
|
12 tháng
(2023-09-26) |
-1.43 | -18.07% | 1,363,400 | -56,000 | -0.5 |
6.10
8.10
6.50
|
24 tháng
(2022-10-03) |
-3.50 | -35% | 4,734,510 | -70,485 | -0.6 |
5.54
10
6.50
|
36 tháng
(2021-10-06) |
-1.93 | -22.90% | 29,862,551 | -47,985 | 0.6 |
5.54
23.03
6.50
|
60 tháng
(2019-10-17) |
-1.21 | -15.67% | 47,748,890 | -266,685 | -1.6 |
5.54
23.03
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/04/2008 |
6.70
|
3,500 | 6.79 | 6.79 | 6.70 | 0 | 0 | 0 | |
18/04/2008 |
6.79
|
10,800 | 7.14 | 7.14 | 6.70 | 0 | 0 | 0 | |
17/04/2008 |
7.14
|
31,300 | 6.93 | 7.14 | 6.72 | 0 | 0 | 0 | |
16/04/2008 |
6.93
|
15,300 | 7.14 | 7.14 | 6.93 | 0 | 0 | 0 | |
11/04/2008 |
7.14
|
16,500 | 7.32 | 7.32 | 7.14 | 0 | 0 | 0 | |
10/04/2008 |
7.32
|
1,500 | 7.44 | 7.44 | 7.32 | 0 | 0 | 0 | |
09/04/2008 |
7.44
|
26,400 | 7.67 | 7.78 | 7.44 | 0 | 0 | 0 | |
08/04/2008 |
7.67
|
132,300 | 7.46 | 7.67 | 7.37 | 0 | 40,000 | 0 | |
07/04/2008 |
7.46
|
5,300 | 7.25 | 7.46 | 7.46 | 0 | 0 | 0 | |
04/04/2008 |
7.25
|
300 | 7.12 | 7.25 | 7.25 | 0 | 0 | 0 | |
03/04/2008 |
7.12
|
100 | 6.98 | 7.12 | 7.12 | 0 | 0 | 0 | |
02/04/2008 |
6.98
|
100 | 6.86 | 6.98 | 6.98 | 0 | 0 | 0 | |
01/04/2008 |
6.86
|
600 | 6.75 | 6.86 | 6.86 | 0 | 0 | 0 | |
31/03/2008 |
6.75
|
100 | 6.63 | 6.75 | 6.75 | 0 | 0 | 0 | |
28/03/2008 |
6.63
|
1,700 | 6.52 | 6.63 | 6.63 | 0 | 0 | 0 | |
27/03/2008 |
6.52
|
100 | 6.56 | 6.56 | 6.52 | 0 | 0 | 0 | |
26/03/2008 |
6.56
|
30,300 | 6.19 | 6.70 | 5.60 | 0 | 0 | 0 | |
25/03/2008 |
6.19
|
41,400 | 6.79 | 6.79 | 6.19 | 0 | 0 | 0 | |
24/03/2008 |
6.79
|
38,000 | 7.64 | 7.64 | 6.79 | 0 | 0 | 0 | |
21/03/2008 |
7.64
|
34,100 | 7.94 | 7.94 | 7.37 | 0 | 0 | 0 | |
20/03/2008 |
7.94
|
26,000 | 8.06 | 8.34 | 7.83 | 0 | 4,600 | 0 | |
19/03/2008 |
8.06
|
40,100 | 8.04 | 8.82 | 7.94 | 0 | 0 | 0 | |
18/03/2008 |
8.04
|
40,800 | 8.73 | 8.73 | 7.97 | 0 | 0 | 0 | |
17/03/2008 |
8.73
|
15,300 | 9.23 | 9.33 | 8.61 | 0 | 0 | 0 | |
14/03/2008 |
9.23
|
50,300 | 9.88 | 9.88 | 9.21 | 0 | 0 | 0 | |
13/03/2008 |
9.88
|
32,400 | 9.67 | 10.02 | 9.67 | 1,000 | 0 | 0 | |
12/03/2008 |
9.67
|
28,300 | 9.23 | 10.32 | 9.44 | 0 | 0 | 0 | |
11/03/2008 |
9.23
|
48,600 | 9.67 | 10.13 | 9.23 | 0 | 8,700 | 0 | |
10/03/2008 |
9.67
|
74,000 | 9.42 | 10.34 | 9.42 | 0 | 0 | 0 | |
07/03/2008 |
9.42
|
14,200 | 8.57 | 9.42 | 9.42 | 0 | 0 | 0 | |
06/03/2008 |
8.57
|
500 | 8.29 | 8.57 | 8.57 | 0 | 0 | 0 | |
05/03/2008 |
8.29
|
59,500 | 8.40 | 8.75 | 7.60 | 0 | 0 | 0 | |
04/03/2008 |
8.40
|
34,600 | 9.23 | 9.23 | 8.40 | 0 | 0 | 0 | |
03/03/2008 |
9.23
|
51,900 | 10.13 | 10.13 | 9.23 | 0 | 0 | 0 | |
29/02/2008: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
29/02/2008 |
10.13
|
25,300 | 10.75 | 10.94 | 10.02 | 0 | 0 | 0 | |
28/02/2008 |
10.75
|
19,100 | 10.98 | 11.44 | 10.52 | 0 | 0 | 0 | |
27/02/2008 |
10.98
|
22,600 | 11.19 | 11.67 | 10.41 | 0 | 2,200 | 0 | |
26/02/2008 |
11.19
|
22,400 | 12.47 | 12.47 | 11.19 | 0 | 0 | 0 | |
25/02/2008 |
12.47
|
52,600 | 12.01 | 12.47 | 11.46 | 0 | 0 | 0 | |
22/02/2008 |
12.01
|
35,600 | 12.19 | 12.47 | 11.05 | 0 | 0 | 0 | |
21/02/2008 |
12.19
|
8,700 | 13.04 | 13.04 | 12.19 | 0 | 0 | 0 | |
20/02/2008 |
13.04
|
21,600 | 13.73 | 14.51 | 12.97 | 0 | 0 | 0 | |
19/02/2008 |
13.73
|
19,100 | 14.30 | 14.41 | 13.73 | 0 | 0 | 0 | |
18/02/2008 |
14.30
|
18,100 | 15.44 | 15.44 | 13.96 | 0 | 0 | 0 | |
15/02/2008 |
15.44
|
3,300 | 15.44 | 15.67 | 15.10 | 0 | 0 | 0 | |
14/02/2008 |
15.44
|
4,100 | 15.42 | 15.79 | 15.24 | 0 | 0 | 0 | |
13/02/2008 |
15.42
|
1,600 | 15.79 | 15.79 | 15.42 | 0 | 0 | 0 | |
12/02/2008 |
15.79
|
12,800 | 17.07 | 17.07 | 15.56 | 0 | 0 | 0 | |
01/02/2008 |
17.07
|
27,800 | 16.47 | 17.62 | 16.70 | 0 | 0 | 0 | |
31/01/2008 |
16.47
|
23,900 | 16.61 | 17.62 | 15.79 | 0 | 0 | 0 | |
30/01/2008 |
16.61
|
22,600 | 15.56 | 16.61 | 16.24 | 0 | 0 | 0 | |
29/01/2008 |
15.56
|
12,000 | 14.83 | 15.60 | 14.44 | 0 | 0 | 0 | |
28/01/2008 |
14.83
|
3,500 | 14.64 | 14.96 | 14.64 | 0 | 0 | 0 | |
25/01/2008 |
14.64
|
13,500 | 14.53 | 14.87 | 14.35 | 0 | 0 | 0 | |
24/01/2008 |
14.53
|
8,000 | 14.60 | 15.10 | 14.41 | 0 | 0 | 0 | |
23/01/2008 |
14.60
|
10,800 | 15.15 | 15.15 | 14.07 | 0 | 0 | 0 | |
22/01/2008 |
15.15
|
17,700 | 15.35 | 15.35 | 14.87 | 0 | 0 | 0 | |
21/01/2008 |
15.35
|
2,600 | 15.79 | 15.79 | 15.28 | 0 | 0 | 0 | |
18/01/2008 |
15.79
|
16,500 | 15.56 | 16.36 | 15.10 | 0 | 0 | 0 | |
17/01/2008 |
15.56
|
15,600 | 15.70 | 16.89 | 14.87 | 0 | 0 | 0 | |
16/01/2008 |
15.70
|
10,300 | 14.30 | 15.70 | 14.87 | 0 | 0 | 0 | |
15/01/2008 |
14.30
|
23,900 | 15.22 | 15.22 | 13.96 | 0 | 0 | 0 | |
14/01/2008 |
15.22
|
24,700 | 16.24 | 16.24 | 15.10 | 0 | 0 | 0 | |
11/01/2008 |
16.24
|
12,300 | 16.59 | 16.82 | 16.24 | 0 | 0 | 0 | |
10/01/2008 |
16.59
|
36,900 | 17.16 | 17.16 | 15.74 | 0 | 0 | 0 | |
09/01/2008 |
17.16
|
7,100 | 17.16 | 17.50 | 17.16 | 0 | 0 | 0 | |
08/01/2008 |
17.16
|
11,500 | 17.16 | 17.85 | 17.05 | 0 | 0 | 0 | |
07/01/2008 |
17.16
|
7,700 | 17.87 | 17.87 | 16.70 | 0 | 0 | 0 | |
04/01/2008 |
17.87
|
6,300 | 17.98 | 17.98 | 17.85 | 0 | 0 | 0 | |
03/01/2008 |
17.98
|
2,500 | 18.14 | 18.30 | 17.85 | 0 | 0 | 0 | |
02/01/2008 |
18.14
|
10,700 | 18.14 | 18.35 | 18.14 | 0 | 0 | 0 | |
28/12/2007 |
18.14
|
6,700 | 18.30 | 18.30 | 18.05 | 0 | 0 | 0 | |
27/12/2007 |
18.30
|
5,200 | 18.24 | 18.40 | 18.19 | 0 | 0 | 0 | |
26/12/2007 |
18.24
|
6,100 | 18.30 | 18.51 | 18.07 | 0 | 0 | 0 | |
25/12/2007 |
18.30
|
3,100 | 18.30 | 18.30 | 18.07 | 0 | 0 | 0 | |
24/12/2007 |
18.30
|
3,600 | 18.10 | 19.01 | 18.07 | 1,000 | 0 | 0 | |
21/12/2007 |
18.10
|
13,500 | 18.10 | 18.76 | 18.10 | 0 | 0 | 0 | |
20/12/2007 |
18.10
|
10,500 | 18.76 | 18.81 | 17.87 | 0 | 0 | 0 | |
19/12/2007 |
18.76
|
17,100 | 18.19 | 19.10 | 18.53 | 0 | 0 | 0 | |
18/12/2007 |
18.19
|
13,400 | 17.91 | 18.28 | 17.85 | 0 | 0 | 0 | |
17/12/2007 |
17.91
|
14,700 | 18.30 | 18.30 | 17.85 | 0 | 0 | 0 | |
14/12/2007 |
18.30
|
17,100 | 18.53 | 18.53 | 18.01 | 0 | 0 | 0 | |
13/12/2007 |
18.53
|
12,300 | 18.76 | 18.76 | 18.40 | 0 | 0 | 0 | |
12/12/2007 |
18.76
|
12,500 | 18.69 | 19.22 | 18.42 | 0 | 0 | 0 | |
11/12/2007 |
18.69
|
23,600 | 19.10 | 19.10 | 18.53 | 0 | 8,300 | 0 | |
10/12/2007 |
19.10
|
13,700 | 19.45 | 19.45 | 18.88 | 0 | 0 | 0 | |
07/12/2007 |
19.45
|
19,100 | 19.63 | 20.13 | 19.45 | 2,000 | 0 | 0 | |
06/12/2007 |
19.63
|
19,700 | 19.65 | 19.88 | 19.40 | 0 | 0 | 0 | |
05/12/2007 |
19.65
|
19,400 | 19.95 | 20.41 | 19.10 | 0 | 0 | 0 | |
04/12/2007 |
19.95
|
49,600 | 19.22 | 20.59 | 19.22 | 8,300 | 0 | 0 | |
03/12/2007 |
19.22
|
25,700 | 18.99 | 19.22 | 18.76 | 0 | 0 | 0 | |
30/11/2007 |
18.99
|
10,200 | 18.99 | 19.04 | 18.78 | 0 | 0 | 0 | |
29/11/2007 |
18.99
|
14,000 | 18.60 | 19.22 | 18.88 | 0 | 0 | 0 | |
28/11/2007 |
18.60
|
22,000 | 18.99 | 19.22 | 18.60 | 0 | 0 | 0 | |
27/11/2007 |
18.99
|
26,300 | 18.99 | 19.45 | 18.88 | 5,000 | 5,000 | 0 | |
26/11/2007 |
18.99
|
27,200 | 18.42 | 18.99 | 18.53 | 0 | 0 | 0 | |
23/11/2007 |
18.42
|
20,900 | 18.30 | 18.58 | 18.19 | 0 | 0 | 0 | |
22/11/2007 |
18.30
|
21,300 | 18.53 | 19.10 | 18.30 | 0 | 0 | 0 | |
21/11/2007 |
18.53
|
23,900 | 18.94 | 18.94 | 18.07 | 0 | 600 | 0 | |
20/11/2007 |
18.94
|
8,500 | 19.26 | 19.26 | 18.65 | 0 | 0 | 0 |