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) |
-0.10 | -0.23% | 677,600 | -3,800 | -0.2 |
40
46.45
42.85
|
2 tháng
(2024-07-22) |
0.20 | 0.47% | 1,419,000 | -26,900 | -1.2 |
40
46.45
42.85
|
3 tháng
(2024-06-21) |
-12.55 | -22.65% | 3,592,900 | -46,404 | -2.2 |
40
55.40
42.85
|
6 tháng
(2024-03-25) |
12.85 | 42.83% | 10,434,300 | -46,504 | -1.4 |
29.80
55.40
42.85
|
12 tháng
(2023-09-25) |
15.54 | 56.89% | 12,221,700 | -108,104 | -3.2 |
22.12
55.40
42.85
|
24 tháng
(2022-09-30) |
11.01 | 34.60% | 13,513,500 | -298,620 | -9.9 |
22.12
55.40
42.85
|
36 tháng
(2021-10-05) |
4.47 | 11.64% | 16,160,700 | -533,960 | -19.8 |
22.12
55.40
42.85
|
60 tháng
(2019-10-16) |
21.82 | 103.74% | 33,359,150 | -6,052,951 | -148.8 |
13.53
55.40
42.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2009 |
4.05
|
17,940 | 4.15 | 4.15 | 3.99 | 13,590 | 0 | 0 | |
04/02/2009 |
4.15
|
4,350 | 4.15 | 4.16 | 4.05 | 3,000 | 740 | 0 | |
03/02/2009 |
4.15
|
800 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
02/02/2009 |
4.15
|
11,210 | 4.11 | 4.17 | 4.05 | 5,100 | 5,000 | 0 | |
23/01/2009 |
4.11
|
5,010 | 4.04 | 4.11 | 4.11 | 5,000 | 0 | 0 | |
22/01/2009 |
4.04
|
6,860 | 4.02 | 4.05 | 4.04 | 6,860 | 0 | 0 | |
21/01/2009 |
4.02
|
18,860 | 4.02 | 4.02 | 3.99 | 14,460 | 1,230 | 0 | |
20/01/2009 |
4.02
|
16,230 | 3.99 | 4.03 | 3.93 | 16,130 | 100 | 0 | |
19/01/2009 |
3.99
|
35,450 | 4.04 | 4.05 | 3.99 | 28,450 | 17,950 | 0 | |
16/01/2009 |
4.04
|
12,000 | 3.95 | 4.04 | 3.99 | 9,000 | 0 | 0 | |
15/01/2009 |
3.95
|
34,600 | 4.11 | 4.11 | 3.95 | 30,000 | 12,400 | 0 | |
14/01/2009 |
4.11
|
27,400 | 4.17 | 4.17 | 3.99 | 24,330 | 0 | 0 | |
13/01/2009 |
4.17
|
790 | 4.21 | 4.21 | 4.17 | 0 | 0 | 0 | |
12/01/2009 |
4.21
|
17,510 | 4.05 | 4.21 | 4.05 | 15,710 | 30 | 0 | |
09/01/2009 |
4.05
|
5,970 | 4.09 | 4.11 | 4.05 | 5,330 | 20 | 0 | |
08/01/2009 |
4.09
|
8,910 | 4.17 | 4.17 | 4.05 | 7,610 | 20 | 0 | |
07/01/2009 |
4.17
|
5,280 | 4.15 | 4.22 | 4.15 | 0 | 20 | 0 | |
06/01/2009 |
4.15
|
910 | 4.11 | 4.16 | 3.99 | 400 | 20 | 0 | |
05/01/2009 |
4.11
|
10,530 | 4.11 | 4.17 | 4.09 | 10,000 | 20 | 0 | |
02/01/2009 |
4.11
|
8,050 | 4.10 | 4.13 | 4.09 | 5,850 | 20 | 0 | |
31/12/2008 |
4.10
|
26,100 | 3.99 | 4.11 | 3.99 | 26,000 | 0 | 0 | |
30/12/2008 |
3.99
|
11,950 | 3.93 | 4.04 | 3.95 | 10,950 | 0 | 0 | |
29/12/2008 |
3.93
|
14,810 | 3.87 | 3.93 | 3.68 | 12,800 | 0 | 0 | |
26/12/2008 |
3.87
|
12,430 | 3.80 | 3.87 | 3.80 | 11,840 | 0 | 0 | |
25/12/2008 |
3.80
|
6,460 | 3.80 | 3.87 | 3.75 | 4,430 | 0 | 0 | |
24/12/2008 |
3.80
|
18,870 | 3.80 | 3.80 | 3.72 | 9,320 | 18,870 | 0 | |
23/12/2008 |
3.80
|
27,880 | 3.90 | 3.90 | 3.76 | 19,720 | 15,020 | 0 | |
22/12/2008 |
3.90
|
16,550 | 3.72 | 3.90 | 3.87 | 30 | 0 | 0 | |
19/12/2008 |
3.72
|
85,560 | 3.91 | 4.10 | 3.72 | 50,020 | 56,610 | 0 | |
18/12/2008 |
3.91
|
71,320 | 4.10 | 4.10 | 3.91 | 50,030 | 21,340 | 0 | |
17/12/2008 |
4.10
|
38,330 | 4.31 | 4.34 | 4.10 | 15,020 | 25,440 | 0 | |
16/12/2008 |
4.31
|
17,890 | 4.53 | 4.53 | 4.31 | 10,000 | 0 | 0 | |
15/12/2008 |
4.53
|
9,650 | 4.34 | 4.53 | 4.36 | 0 | 0 | 0 | |
12/12/2008 |
4.34
|
21,740 | 4.17 | 4.34 | 4.17 | 5,090 | 0 | 0 | |
11/12/2008 |
4.17
|
17,860 | 3.98 | 4.17 | 3.90 | 4,560 | 0 | 0 | |
10/12/2008 |
3.98
|
13,050 | 4.15 | 4.15 | 3.96 | 7,090 | 0 | 0 | |
09/12/2008 |
4.15
|
13,030 | 4.11 | 4.15 | 3.93 | 5,830 | 0 | 0 | |
08/12/2008 |
4.11
|
9,750 | 4.16 | 4.16 | 3.96 | 4,550 | 0 | 0 | |
05/12/2008 |
4.16
|
5,120 | 4.38 | 4.38 | 4.16 | 0 | 0 | 0 | |
04/12/2008 |
4.38
|
8,810 | 4.60 | 4.60 | 4.38 | 0 | 0 | 0 | |
03/12/2008 |
4.60
|
530 | 4.60 | 4.60 | 4.59 | 0 | 0 | 0 | |
02/12/2008 |
4.60
|
5,110 | 4.61 | 4.61 | 4.39 | 0 | 0 | 0 | |
01/12/2008 |
4.61
|
9,330 | 4.61 | 4.66 | 4.61 | 10 | 0 | 0 | |
28/11/2008 |
4.61
|
42,620 | 4.84 | 4.84 | 4.60 | 0 | 0 | 0 | |
27/11/2008 |
4.84
|
10,730 | 4.80 | 4.84 | 4.66 | 0 | 2,020 | 0 | |
26/11/2008: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
26/11/2008 |
4.80
|
11,940 | 4.76 | 4.84 | 4.76 | 7,440 | 0 | 0 | |
25/11/2008 |
4.76
|
53,040 | 4.58 | 4.76 | 4.58 | 47,090 | 0 | 0 | |
24/11/2008 |
4.58
|
31,910 | 4.64 | 4.70 | 4.58 | 19,900 | 0 | 0 | |
21/11/2008 |
4.64
|
14,530 | 4.64 | 4.64 | 4.57 | 8,730 | 0 | 0 | |
20/11/2008 |
4.64
|
8,000 | 4.82 | 4.82 | 4.64 | 0 | 0 | 0 | |
19/11/2008 |
4.82
|
16,470 | 4.86 | 4.86 | 4.76 | 0 | 0 | 0 | |
18/11/2008 |
4.86
|
2,900 | 4.67 | 4.86 | 4.65 | 0 | 0 | 0 | |
17/11/2008 |
4.67
|
4,680 | 4.82 | 4.82 | 4.64 | 0 | 0 | 0 | |
14/11/2008 |
4.82
|
17,810 | 4.92 | 4.92 | 4.82 | 5,000 | 0 | 0 | |
13/11/2008 |
4.92
|
32,230 | 4.93 | 4.93 | 4.87 | 31,430 | 0 | 0 | |
12/11/2008 |
4.93
|
23,450 | 4.95 | 4.95 | 4.87 | 20,000 | 0 | 0 | |
11/11/2008 |
4.95
|
22,710 | 4.93 | 4.97 | 4.79 | 15,000 | 0 | 0 | |
10/11/2008 |
4.93
|
41,550 | 4.93 | 4.99 | 4.93 | 19,050 | 0 | 0 | |
07/11/2008 |
4.93
|
61,600 | 4.92 | 4.93 | 4.82 | 50,000 | 30 | 0 | |
06/11/2008 |
4.92
|
37,750 | 4.99 | 4.99 | 4.76 | 20,000 | 0 | 0 | |
05/11/2008 |
4.99
|
33,980 | 4.93 | 5.08 | 4.99 | 19,500 | 0 | 0 | |
04/11/2008 |
4.93
|
25,930 | 4.87 | 4.95 | 4.87 | 0 | 0 | 0 | |
03/11/2008 |
4.87
|
16,820 | 4.76 | 4.93 | 4.76 | 20 | 0 | 0 | |
31/10/2008 |
4.76
|
7,960 | 4.93 | 4.93 | 4.76 | 0 | 0 | 0 | |
30/10/2008 |
4.93
|
6,750 | 4.91 | 4.93 | 4.87 | 0 | 0 | 0 | |
29/10/2008 |
4.91
|
38,750 | 4.71 | 4.93 | 4.71 | 310 | 0 | 0 | |
28/10/2008 |
4.71
|
4,790 | 4.58 | 4.73 | 4.35 | 0 | 0 | 0 | |
27/10/2008 |
4.58
|
27,720 | 4.79 | 4.79 | 4.55 | 20,000 | 550 | 0 | |
24/10/2008 |
4.79
|
34,150 | 5.04 | 5.04 | 4.79 | 20,010 | 8,310 | 0 | |
23/10/2008 |
5.04
|
30,860 | 5.09 | 5.09 | 4.85 | 0 | 6,860 | 0 | |
22/10/2008 |
5.09
|
10,710 | 5.22 | 5.22 | 4.99 | 10 | 0 | 0 | |
21/10/2008 |
5.22
|
13,210 | 5.10 | 5.22 | 5.22 | 0 | 0 | 0 | |
20/10/2008 |
5.10
|
36,400 | 5.15 | 5.17 | 4.95 | 1,000 | 0 | 0 | |
17/10/2008 |
5.15
|
32,100 | 5.05 | 5.15 | 5.10 | 24,800 | 0 | 0 | |
16/10/2008 |
5.05
|
11,170 | 5.08 | 5.11 | 4.95 | 0 | 10 | 0 | |
15/10/2008 |
5.08
|
61,300 | 5.22 | 5.34 | 5.08 | 37,480 | 1,000 | 0 | |
14/10/2008 |
5.22
|
109,130 | 4.98 | 5.22 | 5.22 | 34,300 | 4,940 | 0 | |
13/10/2008 |
4.98
|
34,970 | 5.05 | 5.11 | 4.90 | 6,000 | 0 | 0 | |
10/10/2008 |
5.05
|
22,640 | 5.11 | 5.11 | 4.86 | 0 | 2,230 | 0 | |
09/10/2008 |
5.11
|
41,100 | 4.87 | 5.11 | 4.87 | 16,900 | 0 | 0 | |
08/10/2008 |
4.87
|
44,790 | 5.06 | 5.06 | 4.87 | 10,010 | 6,480 | 0 | |
07/10/2008 |
5.06
|
61,640 | 5.33 | 5.33 | 5.06 | 21,000 | 0 | 0 | |
06/10/2008 |
5.33
|
92,140 | 5.11 | 5.33 | 5.11 | 39,000 | 0 | 0 | |
03/10/2008 |
5.11
|
13,030 | 5.14 | 5.14 | 4.95 | 7,000 | 0 | 0 | |
02/10/2008 |
5.14
|
9,580 | 4.93 | 5.17 | 4.93 | 1,970 | 0 | 0 | |
01/10/2008 |
4.93
|
58,470 | 5.03 | 5.03 | 4.93 | 10,000 | 0 | 0 | |
30/09/2008 |
5.03
|
3,010 | 5.29 | 5.29 | 5.03 | 0 | 0 | 0 | |
29/09/2008 |
5.29
|
29,760 | 5.34 | 5.34 | 5.09 | 2,960 | 0 | 0 | |
26/09/2008 |
5.34
|
24,950 | 5.29 | 5.35 | 5.11 | 4,850 | 0 | 0 | |
25/09/2008 |
5.29
|
67,230 | 5.21 | 5.29 | 4.99 | 41,860 | 0 | 0 | |
24/09/2008 |
5.21
|
39,270 | 5.09 | 5.23 | 5.11 | 0 | 1,800 | 0 | |
23/09/2008 |
5.09
|
104,100 | 4.85 | 5.09 | 5.08 | 95,700 | 5,630 | 0 | |
22/09/2008 |
4.85
|
1,880 | 4.63 | 4.85 | 4.85 | 1,880 | 0 | 0 | |
19/09/2008 |
4.63
|
22,170 | 4.41 | 4.63 | 4.63 | 7,590 | 0 | 0 | |
18/09/2008 |
4.41
|
8,580 | 4.64 | 4.64 | 4.41 | 2,060 | 0 | 0 | |
17/09/2008 |
4.64
|
53,400 | 4.87 | 4.87 | 4.64 | 50,000 | 0 | 0 | |
16/09/2008 |
4.87
|
37,600 | 4.92 | 4.92 | 4.68 | 0 | 0 | 0 | |
15/09/2008 |
4.92
|
40,250 | 4.73 | 4.93 | 4.52 | 0 | 0 | 0 | |
12/09/2008 |
4.73
|
5,430 | 4.97 | 4.97 | 4.73 | 0 | 0 | 0 | |
11/09/2008 |
4.97
|
27,920 | 4.97 | 4.97 | 4.73 | 0 | 0 | 0 |