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) |
0.95 | 2.91% | 271,471,900 | 13,485,290 | 453.6 |
32.10
34.05
33.60
|
2 tháng
(2024-07-22) |
-1.05 | -3.03% | 544,179,000 | -6,048,120 | -158.3 |
29.60
34.65
33.60
|
3 tháng
(2024-06-21) |
-1.90 | -5.35% | 741,504,500 | -12,025,984 | -363.8 |
29.60
35.50
33.60
|
6 tháng
(2024-03-25) |
-3.90 | -10.40% | 1,755,819,000 | -27,289,372 | -934.0 |
29.60
39.15
33.60
|
12 tháng
(2023-09-25) |
3.25 | 10.71% | 4,704,114,500 | -21,682,782 | -681.0 |
25.75
39.15
33.60
|
24 tháng
(2022-09-30) |
14.55 | 76.38% | 9,606,628,500 | 117,394,713 | 1,757.3 |
13.37
39.15
33.60
|
36 tháng
(2021-10-05) |
-1.52 | -4.32% | 13,408,215,000 | 33,728,322 | -1,740.1 |
13.37
48.59
33.60
|
60 tháng
(2019-10-16) |
23.40 | 229.28% | 17,241,585,010 | -52,950,392 | -3,891.5 |
5.45
48.59
33.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2009 |
3.33
|
344,450 | 3.17 | 3.33 | 3.15 | 16,770 | 2,000 | 0 | |
05/02/2009 |
3.17
|
501,280 | 3.32 | 3.32 | 3.16 | 37,950 | 35,500 | 0 | |
04/02/2009 |
3.32
|
325,050 | 3.29 | 3.38 | 3.28 | 44,900 | 33,680 | 0 | |
03/02/2009 |
3.29
|
584,050 | 3.46 | 3.46 | 3.29 | 13,460 | 106,890 | 0 | |
02/02/2009 |
3.46
|
303,630 | 3.55 | 3.56 | 3.40 | 15,200 | 6,120 | 0 | |
23/01/2009 |
3.55
|
244,400 | 3.54 | 3.55 | 3.51 | 16,740 | 17,000 | 0 | |
22/01/2009 |
3.54
|
151,140 | 3.50 | 3.55 | 3.50 | 21,240 | 80,500 | 0 | |
21/01/2009 |
3.50
|
315,440 | 3.51 | 3.51 | 3.46 | 21,490 | 29,560 | 0 | |
20/01/2009 |
3.51
|
266,930 | 3.56 | 3.56 | 3.49 | 52,650 | 88,670 | 0 | |
19/01/2009 |
3.56
|
247,380 | 3.56 | 3.56 | 3.52 | 30,230 | 5,000 | 0 | |
16/01/2009 |
3.56
|
377,090 | 3.56 | 3.61 | 3.54 | 9,150 | 4,350 | 0 | |
15/01/2009 |
3.56
|
195,550 | 3.57 | 3.57 | 3.51 | 10,520 | 0 | 0 | |
14/01/2009 |
3.57
|
463,570 | 3.52 | 3.64 | 3.51 | 5,220 | 19,400 | 0 | |
13/01/2009 |
3.52
|
605,330 | 3.66 | 3.66 | 3.51 | 4,110 | 10,500 | 0 | |
12/01/2009 |
3.66
|
442,200 | 3.70 | 3.70 | 3.62 | 3,280 | 10,780 | 0 | |
09/01/2009 |
3.70
|
553,330 | 3.79 | 3.79 | 3.64 | 20,910 | 4,500 | 0 | |
08/01/2009 |
3.79
|
1,037,170 | 3.98 | 3.98 | 3.79 | 60,750 | 3,900 | 0 | |
07/01/2009 |
3.98
|
1,271,410 | 3.80 | 3.98 | 3.92 | 293,400 | 8,520 | 0 | |
06/01/2009 |
3.80
|
1,102,630 | 3.62 | 3.80 | 3.67 | 275,010 | 1,370 | 0 | |
05/01/2009 |
3.62
|
717,230 | 3.50 | 3.62 | 3.45 | 237,940 | 50 | 0 | |
02/01/2009 |
3.50
|
240,940 | 3.47 | 3.50 | 3.47 | 27,020 | 500 | 0 | |
31/12/2008 |
3.47
|
490,670 | 3.54 | 3.55 | 3.47 | 92,290 | 1,930 | 0 | |
30/12/2008 |
3.54
|
478,750 | 3.49 | 3.56 | 3.46 | 89,040 | 27,260 | 0 | |
29/12/2008 |
3.49
|
391,260 | 3.51 | 3.52 | 3.44 | 10,630 | 0 | 0 | |
26/12/2008 |
3.51
|
415,810 | 3.44 | 3.55 | 3.43 | 63,010 | 870 | 0 | |
25/12/2008 |
3.44
|
455,680 | 3.50 | 3.55 | 3.44 | 51,200 | 20,550 | 0 | |
24/12/2008 |
3.50
|
924,620 | 3.62 | 3.62 | 3.44 | 88,480 | 16,000 | 0 | |
23/12/2008 |
3.62
|
502,470 | 3.80 | 3.80 | 3.62 | 28,310 | 79,800 | 0 | |
22/12/2008 |
3.80
|
777,440 | 3.79 | 3.92 | 3.80 | 12,200 | 10,320 | 0 | |
19/12/2008 |
3.79
|
969,670 | 3.64 | 3.79 | 3.62 | 17,350 | 25,250 | 0 | |
18/12/2008 |
3.64
|
637,180 | 3.55 | 3.68 | 3.50 | 6,100 | 6,350 | 0 | |
17/12/2008 |
3.55
|
1,027,110 | 3.38 | 3.55 | 3.34 | 101,810 | 27,400 | 0 | |
16/12/2008 |
3.38
|
958,610 | 3.55 | 3.57 | 3.38 | 69,140 | 3,740 | 0 | |
15/12/2008 |
3.55
|
643,720 | 3.38 | 3.55 | 3.46 | 39,200 | 2,850 | 0 | |
12/12/2008 |
3.38
|
244,110 | 3.22 | 3.38 | 3.38 | 16,820 | 1,000 | 0 | |
11/12/2008 |
3.22
|
616,090 | 3.08 | 3.22 | 3.06 | 3,920 | 4,010 | 0 | |
10/12/2008 |
3.08
|
585,650 | 3.22 | 3.22 | 3.06 | 24,620 | 6,100 | 0 | |
09/12/2008 |
3.22
|
598,240 | 3.21 | 3.31 | 3.14 | 9,780 | 217,340 | 0 | |
08/12/2008 |
3.21
|
827,830 | 3.38 | 3.38 | 3.21 | 20,570 | 241,000 | 0 | |
05/12/2008 |
3.38
|
1,000,070 | 3.54 | 3.54 | 3.37 | 32,650 | 178,000 | 0 | |
04/12/2008 |
3.54
|
717,360 | 3.52 | 3.63 | 3.51 | 27,100 | 480,740 | 0 | |
03/12/2008 |
3.52
|
452,450 | 3.54 | 3.54 | 3.50 | 13,710 | 166,840 | 0 | |
02/12/2008 |
3.54
|
544,200 | 3.61 | 3.61 | 3.47 | 25,580 | 400 | 0 | |
01/12/2008 |
3.61
|
957,690 | 3.44 | 3.61 | 3.47 | 37,250 | 6,300 | 0 | |
28/11/2008 |
3.44
|
197,430 | 3.28 | 3.44 | 3.44 | 2,200 | 48,250 | 0 | |
27/11/2008 |
3.28
|
688,620 | 3.44 | 3.44 | 3.28 | 18,350 | 190,350 | 0 | |
26/11/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/11/2008 |
3.44
|
369,700 | 3.50 | 3.60 | 3.44 | 20,160 | 0 | 0 | |
25/11/2008 |
3.50
|
762,190 | 3.62 | 3.66 | 3.50 | 32,110 | 412,700 | 0 | |
24/11/2008 |
3.62
|
682,320 | 3.50 | 3.66 | 3.57 | 1,800 | 10,500 | 0 | |
21/11/2008 |
3.50
|
713,370 | 3.50 | 3.62 | 3.32 | 3,590 | 183,090 | 0 | |
20/11/2008 |
3.50
|
696,690 | 3.67 | 3.67 | 3.50 | 14,320 | 8,060 | 0 | |
19/11/2008 |
3.67
|
405,840 | 3.73 | 3.79 | 3.62 | 4,000 | 21,350 | 0 | |
18/11/2008 |
3.73
|
923,090 | 3.90 | 3.90 | 3.71 | 56,440 | 400,660 | 0 | |
17/11/2008 |
3.90
|
831,110 | 4.09 | 4.09 | 3.90 | 35,270 | 311,860 | 0 | |
14/11/2008 |
4.09
|
1,410,470 | 4.06 | 4.22 | 4.06 | 73,310 | 830,940 | 0 | |
13/11/2008 |
4.06
|
1,211,240 | 4.12 | 4.12 | 3.92 | 7,390 | 65,010 | 0 | |
12/11/2008 |
4.12
|
79,620 | 4.33 | 4.33 | 4.12 | 6,950 | 0 | 0 | |
11/11/2008 |
4.33
|
312,240 | 4.55 | 4.55 | 4.33 | 9,220 | 0 | 0 | |
10/11/2008 |
4.55
|
1,059,550 | 4.43 | 4.65 | 4.44 | 19,900 | 18,460 | 0 | |
07/11/2008 |
4.43
|
1,901,100 | 4.48 | 4.67 | 4.32 | 424,840 | 11,700 | 0 | |
06/11/2008 |
4.48
|
1,123,050 | 4.27 | 4.48 | 4.39 | 103,380 | 9,500 | 0 | |
05/11/2008 |
4.27
|
12,640 | 4.07 | 4.27 | 4.27 | 0 | 1,000 | 0 | |
04/11/2008 |
4.07
|
104,450 | 3.88 | 4.07 | 4.07 | 700 | 2,560 | 0 | |
03/11/2008 |
3.88
|
1,106,570 | 3.71 | 3.88 | 3.83 | 292,970 | 12,000 | 0 | |
31/10/2008 |
3.71
|
562,020 | 3.53 | 3.71 | 3.69 | 194,110 | 10,790 | 0 | |
30/10/2008 |
3.53
|
1,082,900 | 3.37 | 3.53 | 3.22 | 54,740 | 10,590 | 0 | |
29/10/2008 |
3.37
|
1,245,200 | 3.22 | 3.37 | 3.22 | 57,470 | 36,270 | 0 | |
28/10/2008 |
3.22
|
513,010 | 3.38 | 3.38 | 3.22 | 14,510 | 70,030 | 0 | |
27/10/2008 |
3.38
|
276,240 | 3.56 | 3.56 | 3.38 | 10,620 | 39,800 | 0 | |
24/10/2008 |
3.56
|
311,960 | 3.74 | 3.74 | 3.56 | 26,080 | 41,870 | 0 | |
23/10/2008 |
3.74
|
409,510 | 3.93 | 3.93 | 3.74 | 13,260 | 20,010 | 0 | |
22/10/2008 |
3.93
|
907,110 | 4.08 | 4.08 | 3.88 | 263,550 | 3,700 | 0 | |
21/10/2008 |
4.08
|
1,193,010 | 4.06 | 4.08 | 3.86 | 12,480 | 56,840 | 0 | |
20/10/2008 |
4.06
|
386,610 | 4.27 | 4.27 | 4.06 | 12,140 | 104,120 | 0 | |
17/10/2008 |
4.27
|
821,340 | 4.49 | 4.49 | 4.27 | 24,790 | 85,250 | 0 | |
16/10/2008 |
4.49
|
294,120 | 4.72 | 4.72 | 4.49 | 12,500 | 53,820 | 0 | |
15/10/2008 |
4.72
|
1,663,810 | 4.76 | 4.78 | 4.53 | 144,580 | 509,560 | 0 | |
14/10/2008 |
4.76
|
162,700 | 4.54 | 4.76 | 4.76 | 0 | 127,360 | 0 | |
13/10/2008 |
4.54
|
443,180 | 4.77 | 4.77 | 4.54 | 34,670 | 32,880 | 0 | |
10/10/2008 |
4.77
|
66,590 | 5.02 | 5.02 | 4.77 | 11,340 | 0 | 0 | |
09/10/2008 |
5.02
|
1,417,970 | 5.27 | 5.27 | 5.02 | 2,110 | 510,040 | 0 | |
08/10/2008 |
5.27
|
85,330 | 5.54 | 5.54 | 5.27 | 3,660 | 10,000 | 0 | |
07/10/2008 |
5.54
|
61,030 | 5.82 | 5.82 | 5.54 | 12,360 | 0 | 0 | |
06/10/2008 |
5.82
|
604,030 | 6.12 | 6.12 | 5.82 | 215,270 | 6,300 | 0 | |
03/10/2008 |
6.12
|
442,340 | 6.24 | 6.24 | 6.06 | 29,730 | 26,900 | 0 | |
02/10/2008 |
6.24
|
776,790 | 6.12 | 6.41 | 6.12 | 13,610 | 139,250 | 0 | |
01/10/2008 |
6.12
|
1,097,390 | 6.30 | 6.36 | 6.01 | 153,060 | 111,830 | 0 | |
30/09/2008 |
6.30
|
21,340 | 6.59 | 6.59 | 6.30 | 3,700 | 1,720 | 0 | |
29/09/2008 |
6.59
|
1,119,960 | 6.65 | 6.76 | 6.36 | 491,090 | 201,160 | 0 | |
26/09/2008 |
6.65
|
1,107,240 | 6.36 | 6.65 | 6.36 | 378,130 | 6,480 | 0 | |
25/09/2008 |
6.36
|
637,140 | 6.06 | 6.36 | 6.06 | 77,360 | 2,520 | 0 | |
24/09/2008 |
6.06
|
760,740 | 6.30 | 6.41 | 6.01 | 127,890 | 2,500 | 0 | |
23/09/2008 |
6.30
|
1,822,110 | 6.59 | 6.76 | 6.30 | 294,410 | 1,940 | 0 | |
22/09/2008 |
6.59
|
188,990 | 6.30 | 6.59 | 6.59 | 15,000 | 6,710 | 0 | |
19/09/2008 |
6.30
|
1,674,820 | 6.01 | 6.30 | 6.12 | 300,070 | 68,520 | 0 | |
18/09/2008 |
6.01
|
57,390 | 6.30 | 6.30 | 6.01 | 16,390 | 0 | 0 | |
17/09/2008 |
6.30
|
115,110 | 6.59 | 6.59 | 6.30 | 7,620 | 0 | 0 | |
16/09/2008 |
6.59
|
224,190 | 6.88 | 6.88 | 6.59 | 44,070 | 70,000 | 0 | |
15/09/2008 |
6.88
|
2,356,350 | 7.06 | 7.41 | 6.71 | 53,710 | 253,170 | 0 | |
12/09/2008 |
7.06
|
124,340 | 7.41 | 7.41 | 7.06 | 28,890 | 0 | 0 |