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) |
-2.05 | -8.27% | 2,829,000 | -217,840 | -5.4 |
22.50
25.05
22.80
|
2 tháng
(2024-07-22) |
-1.35 | -5.60% | 6,218,400 | -732,160 | -17.6 |
22.50
25.05
22.80
|
3 tháng
(2024-06-21) |
-3.75 | -14.15% | 14,415,900 | -554,006 | -12.9 |
22.50
26.80
22.80
|
6 tháng
(2024-03-25) |
-1.09 | -4.57% | 34,219,800 | -1,268,149 | -31.2 |
21.98
27.08
22.80
|
12 tháng
(2023-09-25) |
0.32 | 1.42% | 56,010,800 | -2,874,349 | -66.3 |
19.92
27.08
22.80
|
24 tháng
(2022-09-30) |
-1.72 | -7.03% | 115,772,600 | -1,722,725 | -31.0 |
14.55
27.08
22.80
|
36 tháng
(2021-10-05) |
-11.69 | -33.95% | 253,797,100 | -407,157 | 3.8 |
14.55
40.78
22.80
|
60 tháng
(2019-10-16) |
6.57 | 40.60% | 462,370,030 | -7,113,107 | -199.5 |
9.06
40.78
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
8.63
|
18,140 | 9.08 | 9.08 | 8.63 | 16,840 | 0 | 0 | |
10/09/2008 |
9.08
|
21,000 | 9.56 | 9.79 | 9.08 | 5,300 | 500 | 0 | |
09/09/2008 |
9.56
|
77,690 | 9.54 | 10.01 | 9.56 | 11,700 | 600 | 0 | |
08/09/2008 |
9.54
|
631,510 | 9.21 | 9.66 | 8.76 | 171,010 | 280,250 | 0 | |
05/09/2008 |
9.21
|
17,250 | 8.78 | 9.21 | 9.21 | 0 | 11,260 | 0 | |
04/09/2008 |
8.78
|
76,720 | 8.38 | 8.78 | 8.78 | 6,000 | 10,940 | 0 | |
03/09/2008 |
8.38
|
2,260 | 8.00 | 8.38 | 8.38 | 0 | 800 | 0 | |
29/08/2008 |
8.00
|
43,850 | 7.63 | 8.00 | 8.00 | 0 | 200 | 0 | |
28/08/2008 |
7.63
|
71,640 | 7.28 | 7.63 | 7.63 | 700 | 2,000 | 0 | |
27/08/2008 |
7.28
|
8,220 | 6.95 | 7.28 | 7.28 | 7,320 | 800 | 0 | |
26/08/2008 |
6.95
|
1,980 | 6.62 | 6.95 | 6.95 | 670 | 0 | 0 | |
25/08/2008 |
6.62
|
6,350 | 6.32 | 6.62 | 6.62 | 0 | 0 | 0 | |
22/08/2008 |
6.32
|
14,370 | 6.02 | 6.32 | 6.32 | 0 | 400 | 0 | |
21/08/2008 |
6.02
|
31,520 | 5.75 | 6.02 | 6.02 | 0 | 700 | 0 | |
20/08/2008 |
5.75
|
82,010 | 5.50 | 5.75 | 5.24 | 14,890 | 0 | 0 | |
19/08/2008 |
5.50
|
52,080 | 5.50 | 5.75 | 5.40 | 6,800 | 700 | 0 | |
18/08/2008 |
5.50
|
9,820 | 5.24 | 5.50 | 5.50 | 3,590 | 700 | 0 | |
15/08/2008 |
5.24
|
3,190 | 5.09 | 5.24 | 5.24 | 2,960 | 100 | 0 | |
14/08/2008 |
5.09
|
10,280 | 4.97 | 5.09 | 5.09 | 0 | 400 | 0 | |
13/08/2008 |
4.97
|
62,080 | 4.84 | 4.97 | 4.87 | 13,440 | 11,600 | 0 | |
12/08/2008 |
4.84
|
95,780 | 4.72 | 4.84 | 4.59 | 49,820 | 69,900 | 0 | |
11/08/2008 |
4.72
|
870 | 4.59 | 4.72 | 4.72 | 0 | 170 | 0 | |
08/08/2008 |
4.59
|
3,630 | 4.47 | 4.59 | 4.59 | 0 | 1,260 | 0 | |
07/08/2008 |
4.47
|
22,920 | 4.34 | 4.47 | 4.47 | 8,600 | 200 | 0 | |
06/08/2008 |
4.34
|
13,910 | 4.22 | 4.34 | 4.34 | 1,250 | 100 | 0 | |
05/08/2008 |
4.22
|
47,540 | 4.34 | 4.34 | 4.22 | 6,000 | 0 | 0 | |
04/08/2008 |
4.34
|
17,340 | 4.47 | 4.47 | 4.34 | 5,570 | 0 | 0 | |
01/08/2008 |
4.47
|
17,490 | 4.59 | 4.59 | 4.47 | 850 | 1,000 | 0 | |
31/07/2008 |
4.59
|
19,960 | 4.72 | 4.72 | 4.59 | 100 | 0 | 0 | |
30/07/2008 |
4.72
|
70,490 | 4.84 | 4.92 | 4.72 | 58,300 | 1,980 | 0 | |
29/07/2008 |
4.84
|
127,360 | 4.72 | 4.84 | 4.59 | 11,060 | 39,000 | 0 | |
28/07/2008 |
4.72
|
11,060 | 4.84 | 4.84 | 4.72 | 0 | 9,700 | 0 | |
25/07/2008 |
4.84
|
8,430 | 4.97 | 4.97 | 4.84 | 2,640 | 3,520 | 0 | |
24/07/2008 |
4.97
|
16,900 | 5.12 | 5.12 | 4.97 | 4,200 | 8,680 | 0 | |
23/07/2008 |
5.12
|
13,500 | 5.27 | 5.27 | 5.12 | 12,680 | 600 | 0 | |
22/07/2008 |
5.27
|
11,030 | 5.42 | 5.42 | 5.27 | 5,500 | 0 | 0 | |
21/07/2008 |
5.42
|
2,830 | 5.57 | 5.57 | 5.42 | 1,700 | 0 | 0 | |
18/07/2008 |
5.57
|
18,670 | 5.72 | 5.72 | 5.57 | 2,600 | 0 | 0 | |
17/07/2008 |
5.72
|
115,100 | 5.77 | 5.92 | 5.72 | 10,830 | 21,830 | 0 | |
16/07/2008 |
5.77
|
85,620 | 5.82 | 5.97 | 5.67 | 17,710 | 22,680 | 0 | |
15/07/2008 |
5.82
|
65,950 | 5.67 | 5.82 | 5.82 | 10,540 | 1,600 | 0 | |
14/07/2008 |
5.67
|
31,940 | 5.52 | 5.67 | 5.67 | 9,480 | 0 | 0 | |
11/07/2008 |
5.52
|
59,330 | 5.37 | 5.52 | 5.52 | 12,600 | 900 | 0 | |
10/07/2008 |
5.37
|
125,840 | 5.22 | 5.37 | 5.22 | 11,750 | 100 | 0 | |
09/07/2008 |
5.22
|
101,460 | 5.37 | 5.50 | 5.22 | 5,030 | 0 | 0 | |
08/07/2008 |
5.37
|
58,350 | 5.52 | 5.52 | 5.37 | 7,550 | 500 | 0 | |
07/07/2008 |
5.52
|
83,860 | 5.67 | 5.82 | 5.52 | 67,820 | 0 | 0 | |
04/07/2008 |
5.67
|
85,810 | 5.52 | 5.67 | 5.67 | 15,980 | 1,000 | 0 | |
03/07/2008 |
5.52
|
26,710 | 5.37 | 5.52 | 5.50 | 4,500 | 310 | 0 | |
02/07/2008 |
5.37
|
35,540 | 5.50 | 5.55 | 5.35 | 14,090 | 600 | 0 | |
01/07/2008 |
5.50
|
195,510 | 5.35 | 5.50 | 5.19 | 3,310 | 0 | 0 | |
30/06/2008 |
5.35
|
18,150 | 5.50 | 5.50 | 5.35 | 7,300 | 0 | 0 | |
27/06/2008 |
5.50
|
5,800 | 5.65 | 5.65 | 5.50 | 1,950 | 1,400 | 0 | |
26/06/2008 |
5.65
|
79,800 | 5.50 | 5.65 | 5.35 | 58,000 | 1,000 | 0 | |
25/06/2008 |
5.50
|
26,360 | 5.40 | 5.55 | 5.50 | 1,150 | 0 | 0 | |
24/06/2008 |
5.40
|
27,970 | 5.27 | 5.42 | 5.12 | 3,010 | 22,650 | 0 | |
23/06/2008 |
5.27
|
22,070 | 5.42 | 5.42 | 5.27 | 500 | 19,370 | 0 | |
20/06/2008 |
5.42
|
44,700 | 5.57 | 5.57 | 5.42 | 42,600 | 42,700 | 0 | |
19/06/2008 |
5.57
|
76,910 | 5.72 | 5.72 | 5.57 | 73,210 | 20 | 0 | |
18/06/2008 |
5.72
|
65,680 | 5.82 | 5.92 | 5.72 | 57,470 | 0 | 0 | |
17/06/2008 |
5.82
|
5,120 | 5.72 | 5.82 | 5.82 | 4,980 | 0 | 0 | |
16/06/2008 |
5.72
|
50,170 | 5.62 | 5.72 | 5.72 | 10,260 | 0 | 0 | |
13/06/2008 |
5.62
|
76,520 | 5.52 | 5.62 | 5.42 | 22,990 | 0 | 0 | |
12/06/2008 |
5.52
|
44,730 | 5.55 | 5.65 | 5.45 | 31,630 | 0 | 0 | |
11/06/2008 |
5.55
|
33,270 | 5.45 | 5.55 | 5.35 | 24,900 | 14,950 | 0 | |
10/06/2008 |
5.45
|
9,340 | 5.55 | 5.55 | 5.45 | 9,340 | 4,000 | 0 | |
09/06/2008 |
5.55
|
50 | 5.65 | 5.65 | 5.55 | 0 | 0 | 0 | |
06/06/2008 |
5.65
|
10 | 5.75 | 5.75 | 5.65 | 0 | 0 | 0 | |
05/06/2008 |
5.75
|
1,500 | 5.85 | 5.85 | 5.75 | 1,500 | 0 | 0 | |
04/06/2008 |
5.85
|
1,400 | 5.95 | 5.95 | 5.85 | 1,200 | 0 | 0 | |
03/06/2008 |
5.95
|
50 | 6.05 | 6.05 | 5.95 | 0 | 50 | 0 | |
02/06/2008 |
6.05
|
5,030 | 6.15 | 6.15 | 6.05 | 4,220 | 0 | 0 | |
30/05/2008 |
6.15
|
800 | 6.25 | 6.25 | 6.15 | 50 | 0 | 0 | |
29/05/2008 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
28/05/2008 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
27/05/2008 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
26/05/2008 |
6.25
|
300 | 6.37 | 6.37 | 6.25 | 100 | 0 | 0 | |
23/05/2008 |
6.37
|
800 | 6.50 | 6.50 | 6.37 | 600 | 0 | 0 | |
22/05/2008 |
6.50
|
100 | 6.62 | 6.62 | 6.50 | 100 | 0 | 0 | |
21/05/2008 |
6.62
|
1,700 | 6.75 | 6.75 | 6.62 | 0 | 0 | 0 | |
20/05/2008 |
6.75
|
149,630 | 6.88 | 6.93 | 6.75 | 136,810 | 0 | 0 | |
19/05/2008 |
6.88
|
79,260 | 7.00 | 7.00 | 6.88 | 78,840 | 0 | 0 | |
16/05/2008 |
7.00
|
43,500 | 7.13 | 7.13 | 7.00 | 42,200 | 12,940 | 0 | |
15/05/2008 |
7.13
|
310 | 7.25 | 7.25 | 7.13 | 0 | 0 | 0 | |
14/05/2008 |
7.25
|
100 | 7.38 | 7.38 | 7.25 | 100 | 0 | 0 | |
13/05/2008 |
7.38
|
700 | 7.53 | 7.53 | 7.38 | 500 | 0 | 0 | |
12/05/2008 |
7.53
|
2,790 | 7.68 | 7.68 | 7.53 | 2,630 | 0 | 0 | |
09/05/2008 |
7.68
|
1,130 | 7.83 | 7.83 | 7.68 | 820 | 0 | 0 | |
08/05/2008 |
7.83
|
1,700 | 7.98 | 7.98 | 7.83 | 0 | 1,600 | 0 | |
07/05/2008 |
7.98
|
300 | 8.13 | 8.13 | 7.98 | 200 | 0 | 0 | |
06/05/2008: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
06/05/2008 |
8.13
|
1,780 | 8.28 | 8.28 | 8.13 | 1,600 | 100 | 0 | |
05/05/2008 |
8.28
|
5,390 | 8.43 | 8.43 | 8.28 | 1,600 | 0 | 0 | |
29/04/2008 |
8.43
|
27,590 | 8.58 | 8.58 | 8.43 | 14,380 | 0 | 0 | |
28/04/2008 |
8.58
|
9,020 | 8.75 | 8.75 | 8.58 | 1,500 | 0 | 0 | |
25/04/2008 |
8.75
|
7,320 | 8.92 | 8.92 | 8.75 | 6,200 | 100 | 0 | |
24/04/2008 |
8.92
|
5,260 | 9.09 | 9.09 | 8.92 | 3,600 | 0 | 0 | |
23/04/2008 |
9.09
|
2,710 | 9.26 | 9.26 | 9.09 | 2,000 | 0 | 0 | |
22/04/2008 |
9.26
|
12,810 | 9.44 | 9.44 | 9.26 | 420 | 0 | 0 | |
21/04/2008 |
9.44
|
145,830 | 12.16 | 12.16 | 9.44 | 7,150 | 3,000 | 0 | |
04/04/2008 |
12.16
|
98,400 | 11.94 | 12.16 | 12.16 | 3,400 | 0 | 0 |