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) |
0.50 | 2.16% | 20,028,000 | 1,276,800 | 29.9 |
22.45
23.65
23.65
|
2 tháng
(2024-07-22) |
0.55 | 2.38% | 40,792,800 | 1,173,154 | 27.5 |
21
23.65
23.65
|
3 tháng
(2024-06-21) |
-1.13 | -4.55% | 72,232,900 | 1,410,154 | 33.3 |
21
25.40
23.65
|
6 tháng
(2024-03-25) |
0.20 | 0.83% | 164,090,400 | 7,015,505 | 165.7 |
20.03
25.40
23.65
|
12 tháng
(2023-09-25) |
2.11 | 9.77% | 371,984,300 | 2,317,081 | 80.0 |
17.14
25.40
23.65
|
24 tháng
(2022-09-30) |
1.81 | 8.30% | 835,452,900 | 18,663,403 | 362.8 |
12.63
25.40
23.65
|
36 tháng
(2021-10-05) |
-4.02 | -14.51% | 1,645,171,600 | -43,038,148 | -1,664.2 |
12.63
40.69
23.65
|
60 tháng
(2019-10-16) |
1.40 | 6.27% | 1,968,206,053 | -64,870,430 | -2,190.3 |
12.63
40.69
23.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/01/2009 |
4.32
|
23,200 | 4.28 | 4.34 | 4.23 | 0 | 0 | 0 | |
08/01/2009 |
4.28
|
40,600 | 4.40 | 4.40 | 4.23 | 0 | 0 | 0 | |
07/01/2009 |
4.40
|
97,300 | 4.35 | 4.51 | 4.35 | 500 | 0 | 0 | |
06/01/2009 |
4.35
|
62,600 | 4.22 | 4.37 | 4.20 | 0 | 0 | 0 | |
05/01/2009 |
4.22
|
13,800 | 4.25 | 4.28 | 4.15 | 300 | 0 | 0 | |
02/01/2009 |
4.25
|
12,500 | 4.25 | 4.28 | 4.22 | 0 | 0 | 0 | |
31/12/2008 |
4.25
|
72,500 | 4.23 | 4.44 | 4.18 | 20,000 | 0 | 0 | |
30/12/2008 |
4.23
|
54,600 | 4.16 | 4.27 | 4.10 | 0 | 0 | 0 | |
29/12/2008 |
4.16
|
24,500 | 4.20 | 4.20 | 4.11 | 1,000 | 0 | 0 | |
26/12/2008 |
4.20
|
36,800 | 4.16 | 4.23 | 4.11 | 0 | 0 | 0 | |
25/12/2008 |
4.16
|
34,700 | 4.22 | 4.27 | 4.16 | 1,200 | 0 | 0 | |
24/12/2008 |
4.22
|
51,800 | 4.22 | 4.25 | 3.96 | 0 | 20,000 | 0 | |
23/12/2008 |
4.22
|
68,800 | 4.42 | 4.44 | 4.18 | 0 | 0 | 0 | |
22/12/2008 |
4.42
|
106,100 | 4.35 | 4.61 | 4.37 | 0 | 0 | 0 | |
19/12/2008 |
4.35
|
73,300 | 4.39 | 4.42 | 4.23 | 0 | 0 | 0 | |
18/12/2008 |
4.39
|
78,500 | 4.37 | 4.44 | 4.32 | 0 | 0 | 0 | |
17/12/2008 |
4.37
|
95,500 | 4.18 | 4.47 | 4.22 | 0 | 0 | 0 | |
16/12/2008 |
4.18
|
111,300 | 4.49 | 4.68 | 4.18 | 0 | 0 | 0 | |
15/12/2008 |
4.49
|
173,500 | 4.22 | 4.49 | 4.44 | 0 | 0 | 0 | |
12/12/2008 |
4.22
|
115,300 | 4.01 | 4.22 | 4.03 | 0 | 0 | 0 | |
11/12/2008 |
4.01
|
72,800 | 3.84 | 4.04 | 3.89 | 0 | 0 | 0 | |
10/12/2008 |
3.84
|
64,800 | 4.06 | 4.06 | 3.82 | 0 | 7,000 | 0 | |
09/12/2008 |
4.06
|
67,500 | 3.96 | 4.18 | 3.96 | 0 | 0 | 0 | |
08/12/2008 |
3.96
|
70,000 | 4.20 | 4.20 | 3.93 | 0 | 0 | 0 | |
05/12/2008 |
4.20
|
92,900 | 4.49 | 4.49 | 4.16 | 0 | 0 | 0 | |
04/12/2008 |
4.49
|
78,800 | 4.37 | 4.64 | 4.39 | 0 | 0 | 0 | |
03/12/2008 |
4.37
|
82,600 | 4.27 | 4.49 | 4.28 | 7,000 | 500 | 0 | |
02/12/2008 |
4.27
|
74,800 | 4.49 | 4.49 | 4.23 | 0 | 0 | 0 | |
01/12/2008 |
4.49
|
89,900 | 4.39 | 4.57 | 4.32 | 3,000 | 0 | 0 | |
28/11/2008 |
4.39
|
78,100 | 4.13 | 4.39 | 3.93 | 0 | 0 | 0 | |
27/11/2008 |
4.13
|
115,400 | 4.25 | 4.42 | 4.04 | 1,300 | 54,700 | 0 | |
26/11/2008 |
4.25
|
90,200 | 4.56 | 4.57 | 4.23 | 300 | 5,300 | 0 | |
25/11/2008 |
4.56
|
89,100 | 4.49 | 4.74 | 4.45 | 0 | 0 | 0 | |
24/11/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
24/11/2008 |
4.49
|
115,400 | 4.39 | 4.63 | 4.44 | 20,000 | 0 | 0 | |
21/11/2008 |
4.39
|
106,800 | 4.42 | 4.48 | 4.11 | 0 | 4,000 | 0 | |
20/11/2008 |
4.42
|
178,700 | 4.66 | 4.66 | 4.34 | 300 | 0 | 0 | |
19/11/2008 |
4.66
|
56,000 | 4.68 | 4.76 | 4.58 | 1,500 | 0 | 0 | |
18/11/2008 |
4.68
|
75,500 | 4.76 | 4.76 | 4.52 | 0 | 1,500 | 0 | |
17/11/2008 |
4.76
|
81,800 | 4.82 | 5.10 | 4.48 | 0 | 3,500 | 0 | |
14/11/2008 |
4.82
|
179,900 | 4.63 | 4.82 | 4.71 | 0 | 0 | 0 | |
13/11/2008 |
4.63
|
125,600 | 4.64 | 4.68 | 4.23 | 0 | 0 | 0 | |
12/11/2008 |
4.64
|
199,500 | 4.77 | 4.77 | 4.50 | 0 | 8,400 | 0 | |
11/11/2008 |
4.77
|
104,400 | 5.13 | 5.13 | 4.77 | 6,000 | 0 | 0 | |
10/11/2008 |
5.13
|
214,900 | 4.92 | 5.34 | 4.97 | 100 | 1,000 | 0 | |
07/11/2008 |
4.92
|
304,000 | 5.24 | 5.48 | 4.89 | 60,200 | 0 | 0 | |
06/11/2008 |
5.24
|
456,400 | 5.14 | 5.50 | 4.79 | 0 | 8,000 | 0 | |
05/11/2008 |
5.14
|
19,500 | 4.95 | 5.14 | 5.14 | 0 | 0 | 0 | |
04/11/2008 |
4.95
|
171,000 | 4.68 | 4.95 | 4.64 | 1,000 | 0 | 0 | |
03/11/2008 |
4.68
|
208,900 | 4.53 | 4.84 | 4.37 | 1,000 | 200 | 0 | |
31/10/2008 |
4.53
|
132,400 | 4.34 | 4.53 | 4.47 | 3,000 | 1,700 | 0 | |
30/10/2008 |
4.34
|
208,200 | 4.08 | 4.34 | 4.08 | 0 | 4,200 | 0 | |
29/10/2008 |
4.08
|
185,500 | 4.05 | 4.08 | 3.90 | 5,300 | 2,200 | 0 | |
28/10/2008 |
4.05
|
280,200 | 4.03 | 4.05 | 3.77 | 5,000 | 7,300 | 0 | |
27/10/2008 |
4.03
|
73,500 | 4.32 | 4.32 | 4.03 | 2,200 | 0 | 0 | |
24/10/2008 |
4.32
|
183,700 | 4.60 | 4.60 | 4.29 | 3,000 | 1,100 | 0 | |
23/10/2008 |
4.60
|
175,300 | 4.97 | 4.97 | 4.60 | 12,900 | 0 | 0 | |
22/10/2008 |
4.97
|
82,600 | 5.10 | 5.10 | 4.85 | 800 | 0 | 0 | |
21/10/2008 |
5.10
|
183,900 | 4.93 | 5.29 | 4.95 | 5,500 | 0 | 0 | |
20/10/2008 |
4.93
|
123,100 | 5.03 | 5.22 | 4.84 | 14,700 | 0 | 0 | |
17/10/2008 |
5.03
|
169,500 | 4.81 | 5.14 | 4.84 | 200 | 10,200 | 0 | |
16/10/2008 |
4.81
|
174,200 | 5.19 | 5.19 | 4.74 | 4,000 | 0 | 0 | |
15/10/2008 |
5.19
|
389,100 | 4.85 | 5.19 | 4.84 | 1,500 | 200 | 0 | |
14/10/2008 |
4.85
|
300 | 4.68 | 4.85 | 4.85 | 0 | 0 | 0 | |
13/10/2008 |
4.68
|
161,800 | 4.61 | 4.93 | 4.32 | 9,600 | 1,000 | 0 | |
10/10/2008 |
4.61
|
203,100 | 4.97 | 4.97 | 4.61 | 9,300 | 0 | 0 | |
09/10/2008 |
4.97
|
585,900 | 5.24 | 5.40 | 4.89 | 6,100 | 0 | 0 | |
08/10/2008 |
5.24
|
389,900 | 5.63 | 5.63 | 5.24 | 8,000 | 0 | 0 | |
07/10/2008 |
5.63
|
24,300 | 6.03 | 6.03 | 5.63 | 0 | 0 | 0 | |
06/10/2008 |
6.03
|
98,500 | 6.45 | 6.45 | 6.03 | 0 | 3,000 | 0 | |
03/10/2008 |
6.45
|
131,100 | 6.77 | 6.77 | 6.37 | 0 | 100 | 0 | |
02/10/2008 |
6.77
|
187,300 | 6.42 | 6.93 | 6.47 | 0 | 0 | 0 | |
01/10/2008 |
6.42
|
242,700 | 6.64 | 7.08 | 6.27 | 0 | 1,200 | 0 | |
30/09/2008 |
6.64
|
1,200 | 7.00 | 7.00 | 6.64 | 0 | 0 | 0 | |
29/09/2008 |
7.00
|
187,600 | 7.29 | 7.50 | 6.87 | 0 | 1,200 | 0 | |
26/09/2008 |
7.29
|
240,400 | 6.95 | 7.31 | 6.87 | 0 | 2,300 | 0 | |
25/09/2008 |
6.95
|
258,200 | 6.47 | 6.95 | 6.40 | 700 | 0 | 0 | |
24/09/2008 |
6.47
|
198,600 | 6.53 | 6.77 | 6.31 | 900 | 800 | 0 | |
23/09/2008 |
6.53
|
699,100 | 6.22 | 6.66 | 5.79 | 0 | 0 | 0 | |
22/09/2008 |
6.22
|
3,500 | 5.97 | 6.22 | 6.22 | 0 | 0 | 0 | |
19/09/2008 |
5.97
|
66,700 | 5.58 | 5.97 | 5.26 | 0 | 0 | 0 | |
18/09/2008 |
5.58
|
128,000 | 5.98 | 5.98 | 5.58 | 0 | 1,700 | 0 | |
17/09/2008 |
5.98
|
499,600 | 6.39 | 6.39 | 5.98 | 11,500 | 0 | 0 | |
16/09/2008 |
6.39
|
162,500 | 6.97 | 6.97 | 6.39 | 800 | 0 | 0 | |
15/09/2008 |
6.97
|
281,300 | 6.92 | 7.40 | 6.43 | 5,700 | 0 | 0 | |
12/09/2008 |
6.92
|
52,000 | 7.37 | 7.37 | 6.92 | 0 | 0 | 0 | |
11/09/2008 |
7.37
|
92,200 | 7.77 | 8.06 | 7.37 | 3,500 | 0 | 0 | |
10/09/2008 |
7.77
|
208,500 | 8.10 | 8.74 | 7.77 | 0 | 10,400 | 0 | |
09/09/2008 |
8.10
|
225,200 | 8.22 | 8.74 | 7.90 | 100 | 10,000 | 0 | |
08/09/2008 |
8.22
|
327,300 | 8.63 | 8.63 | 8.11 | 0 | 0 | 0 | |
05/09/2008 |
8.63
|
281,100 | 9.32 | 9.32 | 8.58 | 200 | 0 | 0 | |
04/09/2008 |
9.32
|
382,900 | 9.01 | 9.64 | 8.63 | 8,000 | 300 | 0 | |
03/09/2008 |
9.01
|
40,300 | 9.19 | 9.19 | 9.01 | 0 | 500 | 0 | |
29/08/2008 |
9.19
|
673,700 | 8.72 | 9.37 | 8.14 | 100 | 3,700 | 0 | |
28/08/2008 |
8.72
|
197,400 | 9.34 | 9.37 | 8.72 | 0 | 0 | 0 | |
27/08/2008 |
9.34
|
463,300 | 8.80 | 9.42 | 8.80 | 0 | 1,200 | 0 | |
26/08/2008 |
8.80
|
37,400 | 8.24 | 8.80 | 8.80 | 0 | 0 | 0 | |
25/08/2008 |
8.24
|
289,800 | 7.66 | 8.24 | 7.85 | 1,100 | 0 | 0 | |
22/08/2008 |
7.66
|
320,700 | 7.56 | 7.84 | 7.42 | 700 | 3,000 | 0 | |
21/08/2008 |
7.56
|
388,600 | 6.89 | 7.56 | 6.84 | 0 | 0 | 0 | |
20/08/2008 |
6.89
|
323,100 | 7.18 | 7.42 | 6.66 | 10,100 | 3,000 | 0 |