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) |
-0.80 | -1.95% | 181,100 | 28,000 | 1.2 |
40
43
40.20
|
2 tháng
(2024-07-22) |
0.20 | 0.50% | 520,600 | 114,901 | 4.6 |
38.60
43
40.20
|
3 tháng
(2024-06-21) |
1.99 | 5.19% | 669,900 | 114,701 | 4.6 |
38.21
43
40.20
|
6 tháng
(2024-03-25) |
-2.73 | -6.36% | 943,400 | 111,001 | 4.5 |
34.17
43
40.20
|
12 tháng
(2023-09-25) |
-3.12 | -7.20% | 1,123,700 | 52,601 | 1.7 |
34.17
54.87
40.20
|
24 tháng
(2022-09-30) |
4.21 | 11.70% | 1,426,696 | -14,049 | -0.6 |
29.15
54.87
40.20
|
36 tháng
(2021-10-05) |
8.94 | 28.61% | 1,874,926 | -16,749 | -0.7 |
29.15
57.92
40.20
|
60 tháng
(2019-10-16) |
12.56 | 45.46% | 2,040,708 | -4,428 | -0.3 |
20.90
57.92
40.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
7.87
|
16,400 | 8.14 | 8.14 | 7.71 | 0 | 0 | 0 | |
17/04/2008 |
8.14
|
49,000 | 8.03 | 8.27 | 7.79 | 0 | 0 | 0 | |
16/04/2008 |
8.03
|
2,000 | 8.27 | 8.27 | 8.03 | 0 | 0 | 0 | |
11/04/2008 |
8.27
|
11,800 | 8.51 | 8.51 | 8.27 | 0 | 0 | 0 | |
10/04/2008 |
8.51
|
6,300 | 8.73 | 8.73 | 8.51 | 0 | 0 | 0 | |
09/04/2008 |
8.73
|
35,600 | 9.18 | 9.18 | 8.73 | 0 | 0 | 0 | |
08/04/2008 |
9.18
|
88,000 | 9.05 | 9.32 | 8.78 | 100 | 0 | 0 | |
07/04/2008 |
9.05
|
2,200 | 8.81 | 9.05 | 9.05 | 0 | 0 | 0 | |
04/04/2008 |
8.81
|
200 | 8.65 | 8.81 | 8.81 | 0 | 0 | 0 | |
03/04/2008 |
8.65
|
100 | 8.49 | 8.65 | 8.65 | 0 | 0 | 0 | |
02/04/2008 |
8.49
|
4,400 | 8.33 | 8.49 | 8.49 | 0 | 0 | 0 | |
01/04/2008 |
8.33
|
1,100 | 8.17 | 8.33 | 8.33 | 0 | 0 | 0 | |
31/03/2008 |
8.17
|
1,200 | 8.01 | 8.17 | 8.17 | 0 | 0 | 0 | |
28/03/2008 |
8.01
|
700 | 7.87 | 8.01 | 8.01 | 0 | 0 | 0 | |
27/03/2008 |
7.87
|
2,400 | 7.82 | 7.87 | 7.87 | 0 | 0 | 0 | |
26/03/2008 |
7.82
|
42,800 | 7.13 | 7.87 | 6.49 | 0 | 0 | 0 | |
25/03/2008 |
7.13
|
68,500 | 7.85 | 7.87 | 7.13 | 0 | 0 | 0 | |
24/03/2008 |
7.85
|
41,200 | 8.54 | 8.54 | 7.79 | 0 | 0 | 0 | |
21/03/2008 |
8.54
|
47,600 | 9.07 | 9.07 | 8.41 | 0 | 0 | 0 | |
20/03/2008 |
9.07
|
19,000 | 9.07 | 9.40 | 8.94 | 0 | 0 | 0 | |
19/03/2008 |
9.07
|
42,600 | 8.86 | 9.74 | 8.41 | 0 | 0 | 0 | |
18/03/2008 |
8.86
|
57,300 | 9.77 | 9.77 | 8.81 | 0 | 0 | 0 | |
17/03/2008 |
9.77
|
48,800 | 10.44 | 10.44 | 9.61 | 0 | 0 | 0 | |
14/03/2008 |
10.44
|
27,800 | 10.57 | 10.68 | 10.28 | 0 | 0 | 0 | |
13/03/2008 |
10.57
|
24,100 | 10.54 | 10.89 | 10.38 | 1,000 | 0 | 0 | |
12/03/2008 |
10.54
|
48,100 | 9.93 | 10.92 | 10.14 | 0 | 0 | 0 | |
11/03/2008 |
9.93
|
44,300 | 10.54 | 10.54 | 9.88 | 0 | 0 | 0 | |
10/03/2008 |
10.54
|
138,700 | 10.01 | 11.00 | 10.20 | 0 | 0 | 0 | |
07/03/2008 |
10.01
|
11,100 | 9.10 | 10.01 | 10.01 | 0 | 0 | 0 | |
06/03/2008 |
9.10
|
5,200 | 8.65 | 9.10 | 9.10 | 0 | 0 | 0 | |
05/03/2008 |
8.65
|
57,500 | 8.83 | 8.83 | 8.01 | 0 | 0 | 0 | |
04/03/2008 |
8.83
|
51,200 | 9.61 | 9.61 | 8.83 | 0 | 5,000 | 0 | |
03/03/2008 |
9.61
|
50,200 | 10.28 | 10.54 | 9.48 | 1,200 | 0 | 0 | |
29/02/2008 |
10.28
|
15,100 | 10.54 | 10.54 | 10.28 | 0 | 0 | 0 | |
28/02/2008 |
10.54
|
20,300 | 10.49 | 10.68 | 10.28 | 0 | 0 | 0 | |
27/02/2008 |
10.49
|
54,800 | 10.41 | 11.08 | 10.38 | 5,000 | 0 | 0 | |
26/02/2008 |
10.41
|
30,600 | 10.94 | 12.04 | 10.14 | 0 | 0 | 0 | |
25/02/2008 |
10.94
|
23,900 | 10.49 | 10.94 | 10.68 | 0 | 0 | 0 | |
22/02/2008 |
10.49
|
56,200 | 10.01 | 10.81 | 9.10 | 2,200 | 0 | 0 | |
21/02/2008 |
10.01
|
122,900 | 10.68 | 10.68 | 9.93 | 1,100 | 0 | 0 | |
20/02/2008 |
10.68
|
33,900 | 11.32 | 11.61 | 10.68 | 0 | 0 | 0 | |
19/02/2008 |
11.32
|
42,600 | 11.34 | 11.66 | 11.21 | 1,000 | 0 | 0 | |
18/02/2008 |
11.34
|
39,000 | 12.14 | 12.14 | 10.94 | 0 | 0 | 0 | |
15/02/2008 |
12.14
|
35,000 | 12.28 | 12.57 | 11.77 | 0 | 0 | 0 | |
14/02/2008: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
14/02/2008 |
12.28
|
35,600 | 12.38 | 12.94 | 12.20 | 0 | 0 | 0 | |
13/02/2008 |
12.38
|
45,200 | 12.70 | 12.83 | 12.31 | 0 | 0 | 0 | |
12/02/2008 |
12.70
|
31,400 | 13.22 | 14.14 | 12.70 | 0 | 0 | 0 | |
01/02/2008 |
13.22
|
77,600 | 12.70 | 13.35 | 12.83 | 0 | 0 | 0 | |
31/01/2008 |
12.70
|
89,100 | 12.41 | 13.64 | 11.26 | 0 | 0 | 0 | |
30/01/2008 |
12.41
|
41,400 | 11.55 | 12.41 | 12.41 | 0 | 0 | 0 | |
29/01/2008 |
11.55
|
95,800 | 10.47 | 11.55 | 10.87 | 0 | 0 | 0 | |
28/01/2008 |
10.47
|
21,700 | 10.63 | 10.73 | 10.42 | 0 | 0 | 0 | |
25/01/2008 |
10.63
|
20,800 | 10.32 | 10.97 | 10.37 | 0 | 0 | 0 | |
24/01/2008 |
10.32
|
54,200 | 10.47 | 11.15 | 10.11 | 0 | 0 | 0 | |
23/01/2008 |
10.47
|
51,800 | 10.73 | 10.73 | 9.43 | 0 | 2,200 | 0 | |
22/01/2008 |
10.73
|
32,200 | 10.87 | 10.87 | 9.98 | 0 | 0 | 0 | |
21/01/2008 |
10.87
|
31,900 | 11.28 | 11.52 | 10.79 | 0 | 0 | 0 | |
18/01/2008 |
11.28
|
43,900 | 10.87 | 11.78 | 11.00 | 0 | 0 | 0 | |
17/01/2008 |
10.87
|
33,100 | 10.79 | 11.52 | 10.47 | 0 | 0 | 0 | |
16/01/2008 |
10.79
|
21,800 | 9.95 | 10.79 | 9.84 | 0 | 0 | 0 | |
15/01/2008 |
9.95
|
22,700 | 10.87 | 10.87 | 9.74 | 0 | 0 | 0 | |
14/01/2008 |
10.87
|
53,500 | 11.39 | 11.49 | 10.50 | 0 | 0 | 0 | |
11/01/2008 |
11.39
|
30,200 | 11.26 | 12.04 | 11.26 | 0 | 0 | 0 | |
10/01/2008 |
11.26
|
14,900 | 11.76 | 11.78 | 11.00 | 0 | 0 | 0 | |
09/01/2008 |
11.76
|
12,100 | 12.04 | 12.04 | 11.52 | 0 | 0 | 0 | |
08/01/2008 |
12.04
|
23,100 | 12.04 | 12.36 | 11.78 | 0 | 0 | 0 | |
07/01/2008 |
12.04
|
21,100 | 12.41 | 12.44 | 11.97 | 1,000 | 0 | 0 | |
04/01/2008 |
12.41
|
11,900 | 12.46 | 12.46 | 12.28 | 100 | 0 | 0 | |
03/01/2008 |
12.46
|
22,200 | 12.70 | 12.70 | 12.31 | 0 | 0 | 0 | |
02/01/2008 |
12.70
|
17,200 | 13.82 | 13.88 | 12.44 | 0 | 0 | 0 | |
28/12/2007 |
13.82
|
16,700 | 12.57 | 13.82 | 12.18 | 0 | 0 | 0 | |
27/12/2007 |
12.57
|
4,000 | 12.59 | 12.70 | 12.49 | 0 | 0 | 0 | |
26/12/2007 |
12.59
|
11,100 | 12.38 | 12.72 | 12.38 | 0 | 0 | 0 | |
25/12/2007 |
12.38
|
12,600 | 12.57 | 12.57 | 12.31 | 0 | 0 | 0 | |
24/12/2007 |
12.57
|
15,200 | 12.57 | 12.91 | 12.18 | 1,400 | 0 | 0 | |
21/12/2007 |
12.57
|
8,600 | 12.44 | 12.83 | 12.31 | 0 | 0 | 0 | |
20/12/2007 |
12.44
|
8,200 | 12.83 | 12.83 | 12.41 | 0 | 0 | 0 | |
19/12/2007 |
12.83
|
37,000 | 12.36 | 13.09 | 11.52 | 0 | 0 | 0 | |
18/12/2007 |
12.36
|
27,500 | 12.31 | 12.70 | 12.10 | 0 | 0 | 0 | |
17/12/2007 |
12.31
|
23,800 | 12.70 | 12.70 | 12.31 | 1,500 | 0 | 0 | |
14/12/2007 |
12.70
|
14,300 | 12.78 | 12.78 | 12.33 | 0 | 0 | 0 | |
13/12/2007 |
12.78
|
13,300 | 12.57 | 12.83 | 12.33 | 0 | 0 | 0 | |
12/12/2007 |
12.57
|
49,400 | 12.83 | 13.62 | 12.18 | 0 | 1,900 | 0 | |
11/12/2007 |
12.83
|
42,600 | 12.83 | 12.83 | 12.31 | 0 | 0 | 0 | |
10/12/2007 |
12.83
|
36,100 | 13.64 | 13.64 | 12.57 | 0 | 0 | 0 | |
07/12/2007 |
13.64
|
42,700 | 13.64 | 13.88 | 13.22 | 0 | 0 | 0 | |
06/12/2007 |
13.64
|
45,100 | 13.75 | 14.01 | 13.48 | 0 | 0 | 0 | |
05/12/2007 |
13.75
|
75,000 | 13.72 | 15.00 | 13.09 | 0 | 0 | 0 | |
04/12/2007 |
13.72
|
155,200 | 12.57 | 13.72 | 12.99 | 1,900 | 0 | 0 | |
03/12/2007 |
12.57
|
55,500 | 12.18 | 12.83 | 12.25 | 0 | 0 | 0 | |
30/11/2007 |
12.18
|
19,500 | 12.31 | 12.31 | 12.04 | 0 | 0 | 0 | |
29/11/2007 |
12.31
|
31,100 | 12.23 | 12.44 | 12.18 | 2,200 | 0 | 0 | |
28/11/2007 |
12.23
|
28,200 | 11.97 | 12.31 | 12.04 | 0 | 0 | 0 | |
27/11/2007 |
11.97
|
24,400 | 12.25 | 12.44 | 11.81 | 0 | 0 | 0 | |
26/11/2007 |
12.25
|
17,800 | 11.86 | 12.25 | 11.97 | 0 | 0 | 0 | |
23/11/2007 |
11.86
|
35,300 | 12.04 | 12.20 | 11.81 | 0 | 0 | 0 | |
22/11/2007 |
12.04
|
27,700 | 11.99 | 12.31 | 11.52 | 0 | 0 | 0 | |
21/11/2007 |
11.99
|
28,200 | 11.97 | 12.04 | 11.52 | 0 | 0 | 0 | |
20/11/2007 |
11.97
|
29,000 | 12.23 | 12.31 | 11.91 | 0 | 0 | 0 | |
19/11/2007 |
12.23
|
22,700 | 12.04 | 12.44 | 11.91 | 0 | 0 | 0 |