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 | 0.25% | 42,468,200 | 2,926,665 | 118.2 |
40
40.80
40.40
|
2 tháng
(2024-07-22) |
-0.60 | -1.46% | 99,489,400 | 3,672,823 | 144.7 |
37.80
41.80
40.40
|
3 tháng
(2024-06-21) |
-2.60 | -6.05% | 163,626,600 | 9,080,835 | 363.9 |
37.80
44.20
40.40
|
6 tháng
(2024-03-25) |
1.50 | 3.86% | 586,451,200 | 25,567,008 | 1,009.0 |
37.80
45.80
40.40
|
12 tháng
(2023-09-25) |
5.46 | 15.62% | 1,294,434,700 | 10,656,021 | 425.7 |
33
45.80
40.40
|
24 tháng
(2022-09-30) |
17.63 | 77.42% | 2,838,937,159 | 54,298,872 | 1,378.5 |
17.67
45.80
40.40
|
36 tháng
(2021-10-05) |
13.14 | 48.22% | 5,233,866,907 | 67,538,505 | 1,708.8 |
17.67
45.80
40.40
|
60 tháng
(2019-10-16) |
24.55 | 154.82% | 8,818,057,011 | -1,029,592 | 699.6 |
7.71
45.80
40.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2009 |
7.19
|
193,300 | 6.86 | 7.19 | 6.91 | 22,700 | 0 | 0 | |
06/02/2009 |
6.86
|
191,400 | 6.54 | 6.89 | 6.61 | 38,800 | 0 | 0 | |
05/02/2009 |
6.54
|
104,100 | 6.66 | 6.96 | 6.49 | 0 | 0 | 0 | |
04/02/2009 |
6.66
|
93,700 | 6.66 | 6.81 | 6.59 | 1,000 | 0 | 0 | |
03/02/2009 |
6.66
|
75,600 | 6.94 | 6.96 | 6.57 | 0 | 0 | 0 | |
02/02/2009 |
6.94
|
43,800 | 7.06 | 7.09 | 6.91 | 0 | 1,000 | 0 | |
23/01/2009 |
7.06
|
101,000 | 7.06 | 7.09 | 6.96 | 0 | 49,000 | 0 | |
22/01/2009 |
7.06
|
68,200 | 6.89 | 7.09 | 6.96 | 0 | 17,000 | 0 | |
21/01/2009 |
6.89
|
106,100 | 7.09 | 7.09 | 6.86 | 0 | 0 | 0 | |
20/01/2009 |
7.09
|
119,500 | 7.19 | 7.21 | 7.04 | 1,400 | 0 | 0 | |
19/01/2009 |
7.19
|
95,100 | 7.31 | 7.31 | 7.16 | 0 | 0 | 0 | |
16/01/2009 |
7.31
|
78,900 | 7.31 | 7.39 | 7.21 | 700 | 0 | 0 | |
15/01/2009 |
7.31
|
108,800 | 7.44 | 7.44 | 7.31 | 0 | 0 | 0 | |
14/01/2009 |
7.44
|
63,300 | 7.49 | 7.53 | 7.41 | 0 | 0 | 0 | |
13/01/2009 |
7.49
|
89,800 | 7.58 | 7.58 | 7.46 | 0 | 0 | 0 | |
12/01/2009 |
7.58
|
97,400 | 7.61 | 7.63 | 7.53 | 0 | 0 | 0 | |
09/01/2009 |
7.61
|
102,700 | 7.58 | 7.63 | 7.49 | 5,100 | 0 | 0 | |
08/01/2009 |
7.58
|
110,100 | 7.68 | 7.68 | 7.53 | 0 | 18,000 | 0 | |
07/01/2009 |
7.68
|
141,800 | 7.66 | 7.86 | 7.66 | 100 | 0 | 0 | |
06/01/2009 |
7.66
|
51,000 | 7.51 | 7.66 | 7.46 | 200 | 0 | 0 | |
05/01/2009 |
7.51
|
113,400 | 7.58 | 7.71 | 7.51 | 0 | 40,000 | 0 | |
02/01/2009 |
7.58
|
92,300 | 7.83 | 7.83 | 7.51 | 25,700 | 0 | 0 | |
31/12/2008 |
7.83
|
469,700 | 7.71 | 7.96 | 7.49 | 1,200 | 21,000 | 0 | |
30/12/2008 |
7.71
|
246,800 | 7.66 | 7.76 | 7.61 | 50,400 | 1,000 | 0 | |
29/12/2008 |
7.66
|
294,000 | 7.68 | 7.96 | 7.49 | 0 | 50,500 | 0 | |
26/12/2008 |
7.68
|
170,700 | 7.66 | 7.68 | 7.58 | 100 | 0 | 0 | |
25/12/2008 |
7.66
|
157,700 | 7.71 | 7.81 | 7.61 | 0 | 0 | 0 | |
24/12/2008 |
7.71
|
170,800 | 7.68 | 7.71 | 7.46 | 0 | 0 | 0 | |
23/12/2008 |
7.68
|
139,000 | 7.86 | 7.86 | 7.61 | 0 | 0 | 0 | |
22/12/2008 |
7.86
|
244,500 | 7.81 | 8.08 | 7.71 | 0 | 0 | 0 | |
19/12/2008 |
7.81
|
273,400 | 7.78 | 7.88 | 7.71 | 50,000 | 0 | 0 | |
18/12/2008 |
7.78
|
507,000 | 7.63 | 8.08 | 7.61 | 0 | 50,000 | 0 | |
17/12/2008 |
7.63
|
231,900 | 7.51 | 7.73 | 7.44 | 0 | 106,800 | 0 | |
16/12/2008 |
7.51
|
268,100 | 7.91 | 7.91 | 7.44 | 100,700 | 0 | 0 | |
15/12/2008 |
7.91
|
584,100 | 7.86 | 8.38 | 7.83 | 400 | 214,300 | 0 | |
12/12/2008 |
7.86
|
843,100 | 7.46 | 7.86 | 7.34 | 140,300 | 107,700 | 0 | |
11/12/2008 |
7.46
|
123,400 | 7.31 | 7.46 | 7.21 | 0 | 0 | 0 | |
10/12/2008 |
7.31
|
166,100 | 7.61 | 7.61 | 7.24 | 0 | 4,500 | 0 | |
09/12/2008 |
7.61
|
233,500 | 7.34 | 7.86 | 7.41 | 0 | 0 | 0 | |
08/12/2008 |
7.34
|
349,000 | 7.51 | 7.58 | 7.14 | 0 | 0 | 0 | |
05/12/2008 |
7.51
|
193,600 | 7.88 | 7.88 | 7.46 | 0 | 0 | 0 | |
04/12/2008 |
7.88
|
333,600 | 7.76 | 7.96 | 7.81 | 115,000 | 0 | 0 | |
03/12/2008 |
7.76
|
248,900 | 7.76 | 7.96 | 7.68 | 0 | 0 | 0 | |
02/12/2008 |
7.76
|
515,500 | 7.76 | 7.88 | 7.34 | 0 | 2,000 | 0 | |
01/12/2008 |
7.76
|
320,000 | 7.71 | 7.96 | 7.46 | 0 | 0 | 0 | |
28/11/2008 |
7.71
|
248,600 | 7.19 | 7.71 | 7.19 | 95,000 | 0 | 0 | |
27/11/2008 |
7.19
|
899,300 | 7.41 | 7.68 | 6.99 | 0 | 47,000 | 0 | |
26/11/2008 |
7.41
|
508,100 | 7.88 | 7.88 | 7.36 | 5,000 | 100 | 0 | |
25/11/2008 |
7.88
|
226,600 | 7.86 | 8.21 | 7.78 | 0 | 30,500 | 0 | |
24/11/2008 |
7.86
|
432,400 | 7.83 | 8.18 | 7.73 | 5,000 | 4,100 | 0 | |
21/11/2008 |
7.83
|
526,600 | 7.83 | 7.88 | 7.46 | 0 | 98,100 | 0 | |
20/11/2008 |
7.83
|
398,000 | 8.26 | 8.26 | 7.76 | 0 | 0 | 0 | |
19/11/2008 |
8.26
|
540,400 | 8.08 | 8.53 | 8.03 | 69,400 | 0 | 0 | |
18/11/2008: Cổ tức tiền mặt tỉ lệ: 10% Quyền mua cổ phiếu: 10/7 Giá: 10 (Volume + 70%, Ratio=0.70) | |||||||||
18/11/2008 |
8.08
|
832,800 | 7.53 | 8.08 | 7.63 | 0 | 200,000 | 0 | |
17/11/2008 |
7.53
|
435,700 | 7.75 | 7.78 | 7.40 | 36,500 | 900 | 0 | |
14/11/2008 |
7.75
|
324,300 | 7.53 | 7.88 | 7.62 | 100 | 2,100 | 0 | |
13/11/2008 |
7.53
|
495,600 | 7.29 | 7.53 | 6.79 | 1,000 | 0 | 0 | |
12/11/2008 |
7.29
|
726,400 | 7.40 | 7.40 | 7.00 | 28,200 | 20,400 | 0 | |
11/11/2008 |
7.40
|
478,700 | 7.93 | 7.95 | 7.40 | 52,700 | 0 | 0 | |
10/11/2008 |
7.93
|
489,100 | 7.58 | 8.11 | 7.62 | 77,100 | 4,000 | 0 | |
07/11/2008 |
7.58
|
700,600 | 7.98 | 8.03 | 7.40 | 247,600 | 300 | 0 | |
06/11/2008 |
7.98
|
1,708,300 | 7.62 | 8.15 | 7.09 | 177,000 | 32,600 | 0 | |
05/11/2008 |
7.62
|
152,800 | 7.29 | 7.62 | 7.62 | 0 | 1,100 | 0 | |
04/11/2008 |
7.29
|
505,800 | 6.82 | 7.29 | 6.82 | 53,200 | 500 | 0 | |
03/11/2008 |
6.82
|
403,100 | 6.92 | 7.12 | 6.49 | 30,100 | 10,000 | 0 | |
31/10/2008 |
6.92
|
339,900 | 6.64 | 6.92 | 6.79 | 107,500 | 20,000 | 0 | |
30/10/2008 |
6.64
|
397,100 | 6.23 | 6.64 | 6.21 | 0 | 15,300 | 0 | |
29/10/2008 |
6.23
|
527,700 | 6.21 | 6.23 | 6.06 | 10,100 | 172,200 | 0 | |
28/10/2008 |
6.21
|
606,400 | 5.99 | 6.36 | 5.58 | 17,000 | 10,200 | 0 | |
27/10/2008 |
5.99
|
438,000 | 6.41 | 6.41 | 5.99 | 100 | 600 | 0 | |
24/10/2008 |
6.41
|
506,100 | 6.79 | 6.84 | 6.37 | 200 | 65,000 | 0 | |
23/10/2008 |
6.79
|
480,500 | 7.27 | 7.27 | 6.79 | 20,000 | 55,000 | 0 | |
22/10/2008 |
7.27
|
170,400 | 7.57 | 7.57 | 7.20 | 1,100 | 0 | 0 | |
21/10/2008 |
7.57
|
287,900 | 7.27 | 7.86 | 7.29 | 0 | 0 | 0 | |
20/10/2008 |
7.27
|
187,200 | 7.35 | 7.90 | 7.19 | 0 | 2,100 | 0 | |
17/10/2008 |
7.35
|
261,400 | 7.25 | 7.77 | 7.22 | 0 | 4,100 | 0 | |
16/10/2008 |
7.25
|
428,300 | 7.77 | 7.77 | 7.20 | 1,000 | 20,600 | 0 | |
15/10/2008 |
7.77
|
885,300 | 7.50 | 8.01 | 7.40 | 153,200 | 120,200 | 0 | |
14/10/2008 |
7.50
|
7,800 | 6.95 | 7.50 | 7.50 | 0 | 0 | 0 | |
13/10/2008 |
6.95
|
358,800 | 6.77 | 7.29 | 6.76 | 0 | 40,200 | 0 | |
10/10/2008 |
6.77
|
629,300 | 7.45 | 7.45 | 6.77 | 33,200 | 50,000 | 0 | |
09/10/2008 |
7.45
|
632,500 | 6.94 | 7.47 | 6.62 | 139,300 | 600 | 0 | |
08/10/2008 |
6.94
|
812,500 | 7.43 | 7.43 | 6.92 | 10,000 | 30,500 | 0 | |
07/10/2008 |
7.43
|
676,800 | 8.28 | 8.28 | 7.43 | 135,000 | 14,000 | 0 | |
06/10/2008 |
8.28
|
773,700 | 8.41 | 8.41 | 7.83 | 415,100 | 84,000 | 0 | |
03/10/2008 |
8.41
|
424,600 | 8.69 | 8.69 | 8.23 | 15,100 | 14,000 | 0 | |
02/10/2008 |
8.69
|
723,800 | 8.59 | 8.91 | 8.20 | 37,700 | 27,500 | 0 | |
01/10/2008 |
8.59
|
689,300 | 8.36 | 8.94 | 8.03 | 6,200 | 41,200 | 0 | |
30/09/2008 |
8.36
|
54,900 | 9.07 | 9.07 | 8.36 | 41,600 | 0 | 0 | |
29/09/2008 |
9.07
|
1,432,600 | 8.53 | 9.09 | 8.44 | 95,100 | 21,000 | 0 | |
26/09/2008 |
8.53
|
949,200 | 8.08 | 8.53 | 8.28 | 132,500 | 600 | 0 | |
25/09/2008 |
8.08
|
315,000 | 7.65 | 8.08 | 7.57 | 29,200 | 500 | 0 | |
24/09/2008 |
7.65
|
513,000 | 7.38 | 7.75 | 7.12 | 43,100 | 0 | 0 | |
23/09/2008 |
7.38
|
1,248,200 | 6.94 | 7.42 | 6.62 | 411,800 | 1,600 | 0 | |
22/09/2008 |
6.94
|
128,100 | 6.67 | 6.94 | 6.94 | 64,500 | 0 | 0 | |
19/09/2008 |
6.67
|
174,300 | 6.21 | 6.67 | 5.83 | 10,000 | 0 | 0 | |
18/09/2008 |
6.21
|
122,500 | 6.64 | 6.64 | 6.21 | 0 | 0 | 0 | |
17/09/2008 |
6.64
|
383,200 | 7.10 | 7.45 | 6.64 | 4,300 | 300 | 0 | |
16/09/2008 |
7.10
|
356,400 | 7.70 | 7.70 | 7.10 | 500 | 200,000 | 0 | |
15/09/2008 |
7.70
|
339,900 | 7.45 | 7.96 | 6.94 | 100 | 100 | 0 |