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) |
17.20 | 44.33% | 4,984 | -100 | -0.0 |
35.60
56
56
|
2 tháng
(2024-09-23) |
14.50 | 34.94% | 7,646 | -2,300 | -0.1 |
35.60
56
56
|
3 tháng
(2024-08-26) |
14 | 33.33% | 10,049 | -2,300 | -0.1 |
35.60
56
56
|
6 tháng
(2024-05-27) |
19 | 51.35% | 26,833 | -5,700 | -0.2 |
35.60
56
56
|
12 tháng
(2023-11-28) |
-13.21 | -19.09% | 62,000 | -8,600 | -0.4 |
35.60
69.21
56
|
24 tháng
(2022-12-05) |
17.81 | 46.65% | 152,374 | -3,200 | -0.2 |
29.37
69.21
56
|
36 tháng
(2021-12-08) |
7.17 | 14.69% | 246,143 | -177,090 | -8.2 |
26.36
69.21
56
|
60 tháng
(2019-12-19) |
33.70 | 151.10% | 689,883 | -245,000 | -9.8 |
14.95
69.21
56
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/01/2008 |
10.39
|
8,620 | 10.39 | 10.39 | 10.00 | 0 | 1,000 | 0 | |
11/01/2008 |
10.39
|
8,200 | 10.60 | 11.03 | 10.08 | 0 | 0 | 0 | |
10/01/2008 |
10.60
|
5,800 | 10.82 | 10.82 | 10.39 | 0 | 0 | 0 | |
09/01/2008 |
10.82
|
10,260 | 11.25 | 11.47 | 10.82 | 0 | 0 | 0 | |
08/01/2008 |
11.25
|
5,390 | 11.03 | 11.25 | 11.25 | 390 | 0 | 0 | |
07/01/2008 |
11.03
|
8,180 | 11.42 | 11.42 | 11.03 | 0 | 580 | 0 | |
04/01/2008 |
11.42
|
8,510 | 11.29 | 11.42 | 11.25 | 0 | 0 | 0 | |
03/01/2008 |
11.29
|
10,190 | 11.29 | 11.38 | 11.29 | 500 | 0 | 0 | |
02/01/2008 |
11.29
|
7,080 | 11.60 | 11.64 | 11.29 | 0 | 0 | 0 | |
28/12/2007 |
11.60
|
4,020 | 11.51 | 11.68 | 11.51 | 0 | 0 | 0 | |
27/12/2007 |
11.51
|
9,530 | 11.38 | 11.68 | 11.42 | 0 | 0 | 0 | |
26/12/2007 |
11.38
|
7,600 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
25/12/2007 |
11.38
|
7,180 | 11.38 | 11.47 | 11.38 | 0 | 0 | 0 | |
24/12/2007 |
11.38
|
6,230 | 11.68 | 11.68 | 11.34 | 0 | 0 | 0 | |
21/12/2007 |
11.68
|
4,450 | 11.47 | 11.68 | 11.29 | 0 | 0 | 0 | |
20/12/2007 |
11.47
|
7,140 | 11.68 | 11.77 | 11.47 | 100 | 2,510 | 0 | |
19/12/2007 |
11.68
|
14,100 | 11.25 | 11.81 | 11.47 | 0 | 1,910 | 0 | |
18/12/2007 |
11.25
|
9,700 | 11.16 | 11.25 | 11.08 | 0 | 0 | 0 | |
17/12/2007 |
11.16
|
9,750 | 11.29 | 11.38 | 11.16 | 0 | 0 | 0 | |
14/12/2007 |
11.29
|
10,380 | 11.51 | 11.51 | 11.16 | 0 | 0 | 0 | |
13/12/2007 |
11.51
|
9,500 | 11.55 | 11.68 | 11.51 | 140 | 0 | 0 | |
12/12/2007 |
11.55
|
25,160 | 11.51 | 11.55 | 11.25 | 5,000 | 200 | 0 | |
11/12/2007 |
11.51
|
37,220 | 11.86 | 11.86 | 11.38 | 0 | 0 | 0 | |
10/12/2007 |
11.86
|
6,370 | 11.90 | 12.03 | 11.86 | 0 | 0 | 0 | |
07/12/2007 |
11.90
|
14,990 | 11.94 | 12.03 | 11.90 | 0 | 0 | 0 | |
06/12/2007 |
11.94
|
5,010 | 11.94 | 12.03 | 11.81 | 0 | 0 | 0 | |
05/12/2007 |
11.94
|
17,850 | 12.16 | 12.16 | 11.94 | 0 | 10,000 | 0 | |
04/12/2007 |
12.16
|
15,720 | 12.03 | 12.16 | 12.03 | 0 | 0 | 0 | |
03/12/2007 |
12.03
|
31,700 | 12.03 | 12.12 | 12.03 | 0 | 22,130 | 0 | |
30/11/2007 |
12.03
|
24,100 | 12.12 | 12.12 | 12.03 | 4,000 | 10,000 | 0 | |
29/11/2007 |
12.12
|
22,300 | 12.12 | 12.25 | 11.99 | 0 | 13,750 | 0 | |
28/11/2007 |
12.12
|
13,750 | 12.07 | 12.12 | 11.94 | 200 | 0 | 0 | |
27/11/2007 |
12.07
|
22,060 | 12.12 | 12.25 | 12.03 | 1,000 | 4,390 | 0 | |
26/11/2007 |
12.12
|
19,270 | 11.94 | 12.20 | 12.12 | 10,000 | 17,150 | 0 | |
23/11/2007 |
11.94
|
9,610 | 12.12 | 12.16 | 11.94 | 0 | 6,260 | 0 | |
22/11/2007 |
12.12
|
18,700 | 12.12 | 12.12 | 11.90 | 800 | 0 | 0 | |
21/11/2007 |
12.12
|
13,470 | 12.20 | 12.20 | 11.94 | 0 | 0 | 0 | |
20/11/2007 |
12.20
|
8,970 | 12.33 | 12.33 | 12.12 | 0 | 0 | 0 | |
19/11/2007 |
12.33
|
7,590 | 11.90 | 12.33 | 11.90 | 0 | 0 | 0 | |
16/11/2007 |
11.90
|
26,300 | 11.77 | 12.12 | 11.68 | 0 | 0 | 0 | |
15/11/2007 |
11.77
|
30,650 | 12.25 | 12.25 | 11.77 | 0 | 0 | 0 | |
14/11/2007 |
12.25
|
20,710 | 11.68 | 12.25 | 11.73 | 0 | 0 | 0 | |
13/11/2007 |
11.68
|
20,850 | 12.20 | 12.51 | 11.68 | 0 | 0 | 0 | |
12/11/2007 |
12.20
|
13,530 | 12.77 | 12.77 | 12.20 | 530 | 0 | 0 | |
09/11/2007 |
12.77
|
11,910 | 12.98 | 12.98 | 12.72 | 0 | 0 | 0 | |
08/11/2007 |
12.98
|
21,630 | 12.98 | 13.15 | 12.98 | 0 | 0 | 0 | |
07/11/2007 |
12.98
|
15,550 | 13.20 | 13.20 | 12.98 | 0 | 0 | 0 | |
06/11/2007 |
13.20
|
29,820 | 12.98 | 13.41 | 12.72 | 1,500 | 0 | 0 | |
05/11/2007 |
12.98
|
54,970 | 13.63 | 13.63 | 12.98 | 700 | 3,000 | 0 | |
02/11/2007 |
13.63
|
34,010 | 14.02 | 14.02 | 13.63 | 0 | 0 | 0 | |
01/11/2007 |
14.02
|
81,010 | 13.67 | 14.28 | 13.85 | 0 | 0 | 0 | |
31/10/2007 |
13.67
|
19,050 | 13.85 | 13.85 | 13.67 | 0 | 0 | 0 | |
30/10/2007 |
13.85
|
25,050 | 13.85 | 13.85 | 13.85 | 2,000 | 500 | 0 | |
29/10/2007 |
13.85
|
37,110 | 13.85 | 14.06 | 13.50 | 2,900 | 1,500 | 0 | |
26/10/2007 |
13.85
|
56,950 | 13.89 | 13.98 | 13.85 | 0 | 9,000 | 0 | |
25/10/2007 |
13.89
|
66,570 | 14.28 | 14.41 | 13.89 | 0 | 2,000 | 0 | |
24/10/2007 |
14.28
|
50,920 | 13.85 | 14.28 | 13.63 | 3,000 | 0 | 0 | |
23/10/2007 |
13.85
|
52,050 | 14.11 | 14.11 | 13.85 | 1,000 | 3,000 | 0 | |
22/10/2007 |
14.11
|
36,130 | 14.41 | 14.41 | 14.06 | 0 | 0 | 0 | |
19/10/2007 |
14.41
|
34,750 | 14.41 | 14.41 | 13.85 | 500 | 8,230 | 0 | |
18/10/2007 |
14.41
|
76,310 | 15.15 | 15.15 | 14.41 | 0 | 15,600 | 0 | |
17/10/2007 |
15.15
|
121,050 | 14.45 | 15.15 | 14.71 | 9,000 | 0 | 0 | |
16/10/2007 |
14.45
|
61,130 | 13.80 | 14.45 | 13.85 | 0 | 0 | 0 | |
15/10/2007 |
13.80
|
37,430 | 13.85 | 14.06 | 13.72 | 0 | 0 | 0 | |
12/10/2007 |
13.85
|
38,960 | 13.85 | 14.06 | 13.76 | 0 | 1,000 | 0 | |
11/10/2007 |
13.85
|
51,450 | 13.85 | 14.06 | 13.63 | 500 | 0 | 0 | |
10/10/2007 |
13.85
|
47,320 | 14.06 | 14.06 | 13.85 | 0 | 0 | 0 | |
09/10/2007 |
14.06
|
51,870 | 14.06 | 14.24 | 13.85 | 0 | 0 | 0 | |
08/10/2007 |
14.06
|
30,720 | 13.98 | 14.15 | 13.89 | 760 | 0 | 0 | |
05/10/2007 |
13.98
|
43,650 | 14.06 | 14.28 | 13.85 | 0 | 0 | 0 | |
04/10/2007 |
14.06
|
50,170 | 14.06 | 14.50 | 14.06 | 0 | 0 | 0 | |
03/10/2007 |
14.06
|
93,770 | 14.41 | 14.41 | 13.72 | 0 | 400 | 0 | |
02/10/2007 |
14.41
|
62,390 | 15.15 | 15.15 | 14.41 | 100 | 0 | 0 | |
01/10/2007 |
15.15
|
166,910 | 14.89 | 15.15 | 14.58 | 0 | 200 | 0 | |
28/09/2007 |
14.89
|
115,120 | 14.19 | 14.89 | 14.89 | 0 | 300 | 0 | |
27/09/2007 |
14.19
|
90,940 | 13.54 | 14.19 | 14.19 | 0 | 0 | 0 | |
26/09/2007 |
13.54
|
101,180 | 12.94 | 13.54 | 13.54 | 0 | 0 | 0 | |
25/09/2007 |
12.94
|
47,930 | 12.33 | 12.94 | 12.94 | 0 | 500 | 0 | |
24/09/2007 |
12.33
|
22,750 | 12.20 | 12.33 | 12.12 | 500 | 0 | 0 | |
21/09/2007 |
12.20
|
34,150 | 12.33 | 12.33 | 12.12 | 0 | 0 | 0 | |
20/09/2007 |
12.33
|
36,470 | 11.90 | 12.33 | 11.94 | 0 | 0 | 0 | |
19/09/2007 |
11.90
|
33,090 | 11.94 | 11.94 | 11.77 | 0 | 0 | 0 | |
18/09/2007 |
11.94
|
15,900 | 11.99 | 12.07 | 11.94 | 0 | 0 | 0 | |
17/09/2007 |
11.99
|
17,220 | 12.12 | 12.12 | 11.99 | 500 | 0 | 0 | |
14/09/2007 |
12.12
|
16,870 | 12.07 | 12.12 | 11.90 | 0 | 0 | 0 | |
13/09/2007 |
12.07
|
12,720 | 12.55 | 12.55 | 12.03 | 0 | 0 | 0 | |
12/09/2007 |
12.55
|
101,250 | 12.25 | 12.85 | 12.42 | 23,330 | 400 | 0 | |
11/09/2007 |
12.25
|
53,980 | 11.68 | 12.25 | 11.68 | 500 | 0 | 0 | |
10/09/2007 |
11.68
|
19,870 | 11.68 | 11.86 | 11.68 | 0 | 0 | 0 | |
07/09/2007 |
11.68
|
22,480 | 11.55 | 11.68 | 11.64 | 0 | 0 | 0 | |
06/09/2007 |
11.55
|
12,620 | 11.47 | 11.60 | 11.47 | 0 | 0 | 0 | |
05/09/2007: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
05/09/2007 |
11.47
|
16,770 | 11.47 | 11.68 | 11.47 | 0 | 0 | 0 | |
04/09/2007 |
11.47
|
17,120 | 11.30 | 11.47 | 11.25 | 0 | 0 | 0 | |
31/08/2007 |
11.30
|
10,110 | 11.38 | 11.38 | 11.21 | 0 | 0 | 0 | |
30/08/2007 |
11.38
|
6,600 | 11.38 | 11.47 | 11.38 | 0 | 0 | 0 | |
29/08/2007 |
11.38
|
17,330 | 11.38 | 11.38 | 11.04 | 0 | 0 | 0 | |
28/08/2007 |
11.38
|
10,000 | 11.17 | 11.42 | 10.62 | 0 | 0 | 0 | |
27/08/2007 |
11.17
|
13,690 | 10.87 | 11.25 | 11.04 | 0 | 0 | 0 | |
24/08/2007 |
10.87
|
5,060 | 10.83 | 10.92 | 10.83 | 0 | 0 | 0 | |
23/08/2007 |
10.83
|
4,000 | 10.83 | 10.83 | 10.62 | 0 | 0 | 0 |