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) |
0.70 | 2.90% | 105,314,300 | -60 | -0.0 |
24.10
24.80
24.80
|
2 tháng
(2024-07-22) |
0.05 | 0.20% | 261,975,100 | -60 | -0.0 |
23.20
24.80
24.80
|
3 tháng
(2024-06-21) |
0.25 | 1.02% | 436,613,600 | -60 | 0.0 |
23.20
25.10
24.80
|
6 tháng
(2024-03-25) |
1.70 | 7.36% | 1,015,707,500 | 55,491 | -0.0 |
22.34
25.10
24.80
|
12 tháng
(2023-09-25) |
6.32 | 34.20% | 2,084,620,000 | 55,191 | -0.0 |
17.72
25.10
24.80
|
24 tháng
(2022-09-30) |
9.22 | 59.21% | 3,487,894,000 | 54,559 | 0.2 |
12.28
25.10
24.80
|
36 tháng
(2021-10-05) |
7.12 | 40.26% | 4,536,131,700 | -16,766 | -1.8 |
12.28
25.10
24.80
|
60 tháng
(2019-10-16) |
16.37 | 194.23% | 7,865,386,510 | 998,686 | 35.2 |
6.15
25.10
24.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2009 |
3.07
|
559,000 | 2.96 | 3.13 | 2.99 | 0 | 0 | 0 | |
06/02/2009 |
2.96
|
741,800 | 2.91 | 2.99 | 2.87 | 0 | 0 | 0 | |
05/02/2009 |
2.91
|
679,700 | 3.04 | 3.04 | 2.89 | 0 | 0 | 0 | |
04/02/2009 |
3.04
|
521,600 | 3.06 | 3.09 | 3.00 | 0 | 0 | 0 | |
03/02/2009 |
3.06
|
907,700 | 3.13 | 3.16 | 3.02 | 0 | 0 | 0 | |
02/02/2009 |
3.13
|
509,700 | 3.19 | 3.19 | 3.13 | 0 | 0 | 0 | |
23/01/2009 |
3.19
|
270,900 | 3.18 | 3.20 | 3.16 | 0 | 0 | 0 | |
22/01/2009 |
3.18
|
140,900 | 3.16 | 3.18 | 3.16 | 0 | 0 | 0 | |
21/01/2009 |
3.16
|
359,800 | 3.15 | 3.17 | 3.13 | 0 | 0 | 0 | |
20/01/2009 |
3.15
|
405,400 | 3.16 | 3.18 | 3.15 | 0 | 0 | 0 | |
19/01/2009 |
3.16
|
408,000 | 3.17 | 3.19 | 3.16 | 0 | 0 | 0 | |
16/01/2009 |
3.17
|
351,400 | 3.16 | 3.18 | 3.16 | 0 | 0 | 0 | |
15/01/2009 |
3.16
|
375,300 | 3.18 | 3.18 | 3.15 | 0 | 0 | 0 | |
14/01/2009 |
3.18
|
583,400 | 3.19 | 3.20 | 3.17 | 0 | 0 | 0 | |
13/01/2009 |
3.19
|
626,800 | 3.21 | 3.21 | 3.17 | 0 | 0 | 0 | |
12/01/2009 |
3.21
|
453,300 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 | |
09/01/2009 |
3.22
|
433,800 | 3.22 | 3.24 | 3.20 | 0 | 0 | 0 | |
08/01/2009 |
3.22
|
612,500 | 3.27 | 3.27 | 3.19 | 0 | 0 | 0 | |
07/01/2009 |
3.27
|
1,179,700 | 3.22 | 3.31 | 3.24 | 0 | 0 | 0 | |
06/01/2009 |
3.22
|
778,600 | 3.15 | 3.26 | 3.16 | 0 | 0 | 0 | |
05/01/2009 |
3.15
|
585,200 | 3.13 | 3.16 | 3.13 | 0 | 0 | 0 | |
02/01/2009 |
3.13
|
302,200 | 3.15 | 3.18 | 3.13 | 0 | 0 | 0 | |
31/12/2008 |
3.15
|
733,100 | 3.16 | 3.19 | 3.13 | 0 | 0 | 0 | |
30/12/2008 |
3.16
|
585,200 | 3.12 | 3.20 | 3.10 | 0 | 0 | 0 | |
29/12/2008 |
3.12
|
526,600 | 3.15 | 3.16 | 3.10 | 0 | 0 | 0 | |
26/12/2008 |
3.15
|
831,000 | 3.15 | 3.17 | 3.11 | 0 | 0 | 0 | |
25/12/2008 |
3.15
|
845,900 | 3.18 | 3.18 | 3.13 | 0 | 0 | 0 | |
24/12/2008 |
3.18
|
777,100 | 3.22 | 3.22 | 3.12 | 0 | 0 | 0 | |
23/12/2008 |
3.22
|
870,700 | 3.29 | 3.30 | 3.21 | 0 | 0 | 0 | |
22/12/2008 |
3.29
|
705,900 | 3.30 | 3.38 | 3.27 | 0 | 0 | 0 | |
19/12/2008 |
3.30
|
1,051,800 | 3.33 | 3.34 | 3.26 | 0 | 0 | 0 | |
18/12/2008 |
3.33
|
981,200 | 3.31 | 3.34 | 3.27 | 0 | 0 | 0 | |
17/12/2008 |
3.31
|
1,234,200 | 3.27 | 3.33 | 3.21 | 0 | 0 | 0 | |
16/12/2008 |
3.27
|
1,050,400 | 3.48 | 3.49 | 3.24 | 0 | 0 | 0 | |
15/12/2008 |
3.48
|
2,001,700 | 3.31 | 3.49 | 3.36 | 0 | 0 | 0 | |
12/12/2008 |
3.31
|
1,606,600 | 3.19 | 3.35 | 3.16 | 0 | 0 | 0 | |
11/12/2008 |
3.19
|
1,019,000 | 3.17 | 3.21 | 3.13 | 0 | 0 | 0 | |
10/12/2008 |
3.17
|
827,400 | 3.29 | 3.29 | 3.15 | 0 | 0 | 0 | |
09/12/2008 |
3.29
|
1,101,200 | 3.19 | 3.34 | 3.17 | 0 | 0 | 0 | |
08/12/2008 |
3.19
|
1,424,700 | 3.37 | 3.39 | 3.16 | 0 | 0 | 0 | |
05/12/2008 |
3.37
|
1,164,600 | 3.49 | 3.55 | 3.35 | 0 | 0 | 0 | |
04/12/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/36.636 (Volume + 36.64%, Ratio=0.37) | |||||||||
04/12/2008 |
3.49
|
1,804,900 | 3.37 | 3.55 | 3.38 | 0 | 0 | 0 | |
03/12/2008 |
3.37
|
1,193,700 | 3.37 | 3.45 | 3.33 | 0 | 0 | 0 | |
02/12/2008 |
3.37
|
868,200 | 3.45 | 3.45 | 3.33 | 0 | 0 | 0 | |
01/12/2008 |
3.45
|
889,700 | 3.54 | 3.63 | 3.38 | 0 | 0 | 0 | |
28/11/2008 |
3.54
|
1,910,900 | 3.31 | 3.54 | 3.26 | 0 | 0 | 0 | |
27/11/2008 |
3.31
|
988,300 | 3.34 | 3.44 | 3.27 | 0 | 0 | 0 | |
26/11/2008 |
3.34
|
1,410,200 | 3.55 | 3.56 | 3.34 | 0 | 0 | 0 | |
25/11/2008 |
3.55
|
882,500 | 3.53 | 3.67 | 3.52 | 0 | 0 | 0 | |
24/11/2008 |
3.53
|
774,100 | 3.54 | 3.66 | 3.50 | 0 | 0 | 0 | |
21/11/2008 |
3.54
|
1,028,400 | 3.54 | 3.55 | 3.43 | 0 | 0 | 0 | |
20/11/2008 |
3.54
|
1,205,800 | 3.69 | 3.69 | 3.49 | 0 | 0 | 0 | |
19/11/2008 |
3.69
|
1,418,300 | 3.68 | 3.79 | 3.64 | 0 | 0 | 0 | |
18/11/2008 |
3.68
|
2,618,400 | 3.47 | 3.73 | 3.51 | 0 | 0 | 0 | |
17/11/2008 |
3.47
|
661,000 | 3.53 | 3.54 | 3.44 | 0 | 0 | 0 | |
14/11/2008 |
3.53
|
1,010,900 | 3.43 | 3.59 | 3.51 | 0 | 0 | 0 | |
13/11/2008: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
13/11/2008 |
3.43
|
1,161,200 | 3.38 | 3.51 | 3.30 | 0 | 0 | 0 | |
12/11/2008 |
3.38
|
1,656,800 | 3.27 | 3.42 | 3.11 | 0 | 0 | 0 | |
11/11/2008 |
3.27
|
1,295,000 | 3.42 | 3.42 | 3.23 | 0 | 0 | 0 | |
10/11/2008 |
3.42
|
1,299,900 | 3.33 | 3.55 | 3.29 | 1,400 | 0 | 0 | |
07/11/2008 |
3.33
|
1,268,700 | 3.54 | 3.54 | 3.31 | 0 | 0 | 0 | |
06/11/2008 |
3.54
|
1,931,000 | 3.69 | 3.76 | 3.45 | 0 | 0 | 0 | |
05/11/2008 |
3.69
|
1,871,700 | 3.50 | 3.69 | 3.45 | 0 | 0 | 0 | |
04/11/2008 |
3.50
|
1,052,300 | 3.37 | 3.58 | 3.27 | 0 | 0 | 0 | |
03/11/2008 |
3.37
|
813,400 | 3.45 | 3.54 | 3.24 | 0 | 0 | 0 | |
31/10/2008 |
3.45
|
1,007,900 | 3.31 | 3.46 | 3.33 | 0 | 0 | 0 | |
30/10/2008 |
3.31
|
1,258,000 | 3.12 | 3.31 | 3.11 | 0 | 0 | 0 | |
29/10/2008 |
3.12
|
1,298,300 | 3.04 | 3.12 | 2.99 | 0 | 0 | 0 | |
28/10/2008 |
3.04
|
1,094,900 | 2.96 | 3.07 | 2.78 | 0 | 0 | 0 | |
27/10/2008 |
2.96
|
1,284,400 | 3.16 | 3.16 | 2.94 | 0 | 0 | 0 | |
24/10/2008 |
3.16
|
605,500 | 3.22 | 3.27 | 3.11 | 0 | 0 | 0 | |
23/10/2008 |
3.22
|
741,300 | 3.43 | 3.43 | 3.21 | 0 | 0 | 0 | |
22/10/2008 |
3.43
|
392,600 | 3.57 | 3.57 | 3.38 | 0 | 0 | 0 | |
21/10/2008 |
3.57
|
1,253,300 | 3.38 | 3.62 | 3.48 | 0 | 0 | 0 | |
20/10/2008 |
3.38
|
381,500 | 3.45 | 3.50 | 3.31 | 0 | 0 | 0 | |
17/10/2008 |
3.45
|
485,900 | 3.41 | 3.58 | 3.41 | 0 | 0 | 0 | |
16/10/2008 |
3.41
|
862,400 | 3.62 | 3.62 | 3.35 | 0 | 0 | 0 | |
15/10/2008 |
3.62
|
1,400,300 | 3.43 | 3.66 | 3.42 | 0 | 0 | 0 | |
14/10/2008 |
3.43
|
42,000 | 3.21 | 3.43 | 3.43 | 0 | 0 | 0 | |
13/10/2008 |
3.21
|
454,400 | 3.17 | 3.31 | 3.07 | 0 | 0 | 0 | |
10/10/2008 |
3.17
|
1,091,500 | 3.45 | 3.45 | 3.16 | 0 | 0 | 0 | |
09/10/2008 |
3.45
|
923,400 | 3.34 | 3.56 | 3.13 | 0 | 0 | 0 | |
08/10/2008 |
3.34
|
1,382,300 | 3.57 | 3.57 | 3.32 | 0 | 0 | 0 | |
07/10/2008 |
3.57
|
775,500 | 3.80 | 3.80 | 3.57 | 0 | 0 | 0 | |
06/10/2008 |
3.80
|
990,300 | 4.09 | 4.09 | 3.79 | 0 | 0 | 0 | |
03/10/2008 |
4.09
|
509,300 | 4.13 | 4.13 | 4.00 | 0 | 0 | 0 | |
02/10/2008 |
4.13
|
800,300 | 4.02 | 4.24 | 4.00 | 0 | 0 | 0 | |
01/10/2008 |
4.02
|
984,700 | 3.97 | 4.20 | 3.89 | 0 | 0 | 0 | |
30/09/2008 |
3.97
|
83,400 | 4.20 | 4.20 | 3.97 | 0 | 0 | 0 | |
29/09/2008 |
4.20
|
804,000 | 4.37 | 4.47 | 4.18 | 0 | 0 | 0 | |
26/09/2008 |
4.37
|
1,221,900 | 4.25 | 4.47 | 4.20 | 0 | 0 | 0 | |
25/09/2008 |
4.25
|
891,400 | 4.10 | 4.28 | 3.95 | 0 | 0 | 0 | |
24/09/2008 |
4.10
|
621,500 | 4.16 | 4.16 | 3.98 | 0 | 0 | 0 | |
23/09/2008 |
4.16
|
2,415,100 | 4.10 | 4.38 | 3.82 | 0 | 0 | 0 | |
22/09/2008 |
4.10
|
269,600 | 3.93 | 4.10 | 4.10 | 0 | 0 | 0 | |
19/09/2008 |
3.93
|
637,700 | 3.68 | 3.93 | 3.50 | 0 | 0 | 0 | |
18/09/2008 |
3.68
|
468,900 | 3.90 | 3.90 | 3.68 | 0 | 0 | 0 | |
17/09/2008 |
3.90
|
1,447,100 | 4.26 | 4.28 | 3.90 | 0 | 0 | 0 | |
16/09/2008 |
4.26
|
1,372,000 | 4.47 | 4.67 | 4.07 | 0 | 0 | 0 | |
15/09/2008 |
4.47
|
1,389,100 | 4.17 | 4.48 | 3.90 | 0 | 0 | 0 |