Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.50 | 1.22% | 5,936,800 | -117,300 | -4.9 |
40.60
42.60
41.85
|
2 tháng
(2024-07-22) |
-0.80 | -1.90% | 12,610,300 | -132,520 | -5.5 |
38
42.60
41.85
|
3 tháng
(2024-06-20) |
-1.90 | -4.39% | 25,972,200 | 529,100 | 22.7 |
38
44.80
41.85
|
6 tháng
(2024-03-22) |
1.60 | 4.02% | 77,018,600 | 1,292,600 | 53.7 |
35.60
46.05
41.85
|
12 tháng
(2023-09-25) |
9.45 | 29.58% | 130,911,300 | 2,061,200 | 80.6 |
29.10
46.05
41.85
|
24 tháng
(2022-09-29) |
11.55 | 38.68% | 158,417,200 | 2,179,506 | 77.0 |
18.78
46.05
41.85
|
36 tháng
(2021-10-04) |
9.42 | 29.45% | 236,535,000 | 31,152 | -121.4 |
18.78
46.05
41.85
|
60 tháng
(2019-10-15) |
27.64 | 200.96% | 271,825,610 | -3,080,958 | -285.8 |
13.48
46.05
41.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
8.12
|
312,590 | 8.51 | 8.51 | 8.12 | 143,760 | 0 | 0 | |
10/09/2008 |
8.51
|
65,660 | 8.70 | 8.70 | 8.38 | 0 | 54,500 | 0 | |
09/09/2008 |
8.70
|
60,300 | 8.89 | 8.96 | 8.57 | 0 | 34,830 | 0 | |
08/09/2008 |
8.89
|
95,220 | 8.89 | 8.89 | 8.51 | 26,400 | 50,000 | 0 | |
05/09/2008 |
8.89
|
109,390 | 9.02 | 9.02 | 8.76 | 95,660 | 71,000 | 0 | |
04/09/2008 |
9.02
|
72,350 | 9.21 | 9.21 | 8.96 | 0 | 40,200 | 0 | |
03/09/2008 |
9.21
|
73,230 | 8.89 | 9.28 | 9.15 | 1,500 | 3,100 | 0 | |
29/08/2008 |
8.89
|
118,480 | 8.51 | 8.89 | 8.57 | 110,650 | 400 | 0 | |
28/08/2008 |
8.51
|
149,990 | 8.96 | 8.96 | 8.51 | 0 | 2,000 | 0 | |
27/08/2008 |
8.96
|
55,100 | 9.21 | 9.60 | 8.96 | -8,860 | 1,500 | 0 | |
26/08/2008 |
9.21
|
273,110 | 8.83 | 9.21 | 8.96 | 5,300 | 41,500 | 0 | |
25/08/2008 |
8.83
|
91,220 | 8.44 | 8.83 | 8.83 | 10,000 | 25,890 | 0 | |
22/08/2008 |
8.44
|
128,160 | 8.83 | 8.96 | 8.44 | 200 | 8,860 | 0 | |
21/08/2008 |
8.83
|
176,140 | 8.44 | 8.83 | 8.25 | 52,200 | 40,250 | 0 | |
20/08/2008 |
8.44
|
225,860 | 8.83 | 8.83 | 8.44 | 0 | 140,500 | 0 | |
19/08/2008 |
8.83
|
106,680 | 8.96 | 8.96 | 8.51 | 12,200 | 900 | 0 | |
18/08/2008 |
8.96
|
322,260 | 8.57 | 8.96 | 8.89 | 175,490 | 93,000 | 0 | |
15/08/2008 |
8.57
|
145,520 | 8.38 | 8.57 | 8.57 | 77,900 | 10,000 | 0 | |
14/08/2008 |
8.38
|
93,300 | 8.19 | 8.38 | 8.25 | 28,010 | 14,300 | 0 | |
13/08/2008 |
8.19
|
85,100 | 8.32 | 8.32 | 8.12 | 5,000 | 15,000 | 0 | |
12/08/2008 |
8.32
|
89,580 | 8.25 | 8.44 | 8.32 | 0 | 10,000 | 0 | |
11/08/2008 |
8.25
|
111,520 | 8.06 | 8.25 | 8.12 | 2,000 | 30,000 | 0 | |
08/08/2008 |
8.06
|
59,510 | 8.06 | 8.06 | 7.93 | 37,000 | 30,800 | 0 | |
07/08/2008 |
8.06
|
75,650 | 8.06 | 8.25 | 7.93 | 49,380 | 47,950 | 0 | |
06/08/2008 |
8.06
|
93,090 | 7.87 | 8.06 | 7.93 | 30,730 | 69,250 | 0 | |
05/08/2008 |
7.87
|
158,300 | 7.74 | 7.87 | 7.55 | 93,610 | 60,000 | 0 | |
04/08/2008 |
7.74
|
80,440 | 7.93 | 7.93 | 7.74 | 72,000 | 12,000 | 0 | |
01/08/2008 |
7.93
|
145,230 | 8.12 | 8.12 | 7.93 | 76,250 | 27,960 | 0 | |
31/07/2008 |
8.12
|
132,030 | 8.32 | 8.32 | 8.12 | 45,000 | 12,300 | 0 | |
30/07/2008 |
8.32
|
172,010 | 8.32 | 8.51 | 8.12 | 29,280 | 26,690 | 0 | |
29/07/2008 |
8.32
|
83,430 | 8.12 | 8.32 | 8.32 | 1,000 | 71,000 | 0 | |
28/07/2008 |
8.12
|
156,730 | 7.93 | 8.12 | 7.87 | 0 | 50,000 | 0 | |
25/07/2008 |
7.93
|
133,690 | 8.12 | 8.12 | 7.93 | 65,500 | 150 | 0 | |
24/07/2008 |
8.12
|
242,470 | 8.32 | 8.51 | 8.12 | 105,000 | 43,070 | 0 | |
23/07/2008 |
8.32
|
110 | 8.57 | 8.57 | 8.32 | 0 | 0 | 0 | |
22/07/2008 |
8.57
|
110 | 8.83 | 8.83 | 8.57 | 0 | 0 | 0 | |
21/07/2008 |
8.83
|
64,030 | 9.08 | 9.08 | 8.83 | 60,500 | 19,250 | 0 | |
18/07/2008 |
9.08
|
172,890 | 9.34 | 9.40 | 9.08 | 104,230 | 7,210 | 0 | |
17/07/2008 |
9.34
|
56,660 | 9.08 | 9.34 | 9.34 | 10,000 | 0 | 0 | |
16/07/2008 |
9.08
|
338,550 | 8.83 | 9.08 | 8.57 | 78,690 | 31,350 | 0 | |
15/07/2008 |
8.83
|
22,560 | 8.57 | 8.83 | 8.83 | 8,450 | 0 | 0 | |
14/07/2008 |
8.57
|
91,340 | 8.38 | 8.57 | 8.57 | 6,500 | 0 | 0 | |
11/07/2008 |
8.38
|
10,710 | 8.19 | 8.38 | 8.38 | 55,000 | 2,500 | 0 | |
10/07/2008 |
8.19
|
91,630 | 8.00 | 8.19 | 8.19 | 1,000 | 80,000 | 0 | |
09/07/2008 |
8.00
|
16,860 | 7.80 | 8.00 | 8.00 | 4,200 | 0 | 0 | |
08/07/2008 |
7.80
|
222,600 | 7.61 | 7.80 | 7.42 | 66,360 | 7,350 | 0 | |
07/07/2008 |
7.61
|
289,630 | 7.49 | 7.68 | 7.29 | 192,990 | 4,200 | 0 | |
04/07/2008 |
7.49
|
18,270 | 7.29 | 7.49 | 7.49 | 11,850 | 0 | 0 | |
03/07/2008 |
7.29
|
3,050 | 7.10 | 7.29 | 7.29 | 0 | 0 | 0 | |
02/07/2008 |
7.10
|
7,580 | 6.91 | 7.10 | 7.10 | 0 | 0 | 0 | |
01/07/2008 |
6.91
|
8,290 | 6.72 | 6.91 | 6.91 | 3,290 | 0 | 0 | |
30/06/2008 |
6.72
|
1,160 | 6.53 | 6.72 | 6.72 | 0 | 0 | 0 | |
27/06/2008 |
6.53
|
95,070 | 6.37 | 6.53 | 6.46 | 50,900 | 0 | 0 | |
26/06/2008 |
6.37
|
152,650 | 6.19 | 6.37 | 6.22 | 61,500 | 0 | 0 | |
25/06/2008 |
6.19
|
9,800 | 6.01 | 6.19 | 6.19 | 9,700 | 2,500 | 0 | |
24/06/2008 |
6.01
|
121,450 | 5.85 | 6.01 | 6.01 | 87,340 | 0 | 0 | |
23/06/2008 |
5.85
|
75,260 | 5.68 | 5.85 | 5.85 | 18,090 | 0 | 0 | |
20/06/2008 |
5.68
|
32,350 | 5.85 | 5.85 | 5.68 | 350 | 0 | 0 | |
19/06/2008 |
5.85
|
39,190 | 5.68 | 5.85 | 5.54 | 16,650 | 0 | 0 | |
18/06/2008 |
5.68
|
159,040 | 5.58 | 5.68 | 5.48 | 48,600 | 0 | 0 | |
17/06/2008 |
5.58
|
600 | 5.48 | 5.58 | 5.58 | 0 | 0 | 0 | |
16/06/2008 |
5.48
|
3,200 | 5.37 | 5.48 | 5.48 | 0 | 0 | 0 | |
13/06/2008 |
5.37
|
710 | 5.27 | 5.37 | 5.37 | 0 | 0 | 0 | |
12/06/2008 |
5.27
|
11,980 | 5.17 | 5.27 | 5.27 | 0 | 0 | 0 | |
11/06/2008 |
5.17
|
55,890 | 5.08 | 5.17 | 4.99 | 0 | 400 | 0 | |
10/06/2008 |
5.08
|
1,640 | 5.18 | 5.18 | 5.08 | 0 | 0 | 0 | |
09/06/2008 |
5.18
|
4,310 | 5.28 | 5.28 | 5.18 | 0 | 0 | 0 | |
06/06/2008 |
5.28
|
3,710 | 5.39 | 5.39 | 5.28 | 2,000 | 0 | 0 | |
05/06/2008 |
5.39
|
650 | 5.49 | 5.49 | 5.39 | 0 | 0 | 0 | |
04/06/2008 |
5.49
|
17,250 | 5.59 | 5.59 | 5.49 | 13,000 | 0 | 0 | |
03/06/2008 |
5.59
|
14,530 | 5.69 | 5.69 | 5.59 | 10,000 | 0 | 0 | |
02/06/2008 |
5.69
|
15,130 | 5.81 | 5.81 | 5.69 | 500 | 0 | 0 | |
30/05/2008 |
5.81
|
70,680 | 5.92 | 5.92 | 5.81 | 38,610 | 10,000 | 0 | |
29/05/2008 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
28/05/2008 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
27/05/2008 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
26/05/2008 |
5.92
|
153,330 | 6.04 | 6.08 | 5.92 | 87,760 | 0 | 0 | |
23/05/2008 |
6.04
|
106,610 | 6.15 | 6.15 | 6.04 | 57,620 | 39,000 | 0 | |
22/05/2008 |
6.15
|
350,360 | 6.27 | 6.27 | 6.15 | 190,200 | 54,000 | 0 | |
21/05/2008 |
6.27
|
141,340 | 6.40 | 6.40 | 6.27 | 37,950 | 30,000 | 0 | |
20/05/2008 |
6.40
|
58,310 | 6.40 | 6.46 | 6.36 | 20,030 | 0 | 0 | |
19/05/2008 |
6.40
|
82,350 | 6.30 | 6.40 | 6.27 | 34,210 | 0 | 0 | |
16/05/2008 |
6.30
|
88,050 | 6.18 | 6.30 | 6.14 | 20,830 | 10,000 | 0 | |
15/05/2008 |
6.18
|
174,740 | 6.27 | 6.27 | 6.15 | 128,480 | 35,900 | 0 | |
14/05/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/05/2008 |
6.27
|
27,100 | 6.40 | 6.40 | 6.27 | 25,000 | 0 | 0 | |
13/05/2008 |
6.40
|
23,030 | 6.52 | 6.52 | 6.40 | 0 | 0 | 0 | |
12/05/2008 |
6.52
|
35,300 | 6.65 | 6.65 | 6.52 | 10,000 | 0 | 0 | |
09/05/2008 |
6.65
|
43,310 | 6.77 | 6.77 | 6.65 | 6,500 | 0 | 0 | |
08/05/2008 |
6.77
|
114,280 | 6.71 | 6.77 | 6.58 | 0 | 0 | 0 | |
07/05/2008 |
6.71
|
88,140 | 6.83 | 6.83 | 6.71 | 26,810 | 0 | 0 | |
06/05/2008 |
6.83
|
28,840 | 6.83 | 6.83 | 6.71 | 0 | 0 | 0 | |
05/05/2008 |
6.83
|
73,850 | 6.96 | 7.02 | 6.83 | 1,300 | 0 | 0 | |
29/04/2008 |
6.96
|
151,740 | 6.89 | 7.02 | 6.89 | 30,500 | 0 | 0 | |
28/04/2008 |
6.89
|
224,640 | 6.77 | 6.89 | 6.83 | 152,450 | 0 | 0 | |
25/04/2008 |
6.77
|
115,540 | 6.65 | 6.77 | 6.65 | 49,330 | 0 | 0 | |
24/04/2008 |
6.65
|
85,480 | 6.77 | 6.89 | 6.65 | 10,700 | 0 | 0 | |
23/04/2008 |
6.77
|
136,720 | 6.89 | 6.89 | 6.77 | 53,300 | 0 | 0 | |
22/04/2008 |
6.89
|
194,870 | 6.77 | 6.89 | 6.71 | 80,200 | 0 | 0 | |
21/04/2008 |
6.77
|
19,280 | 6.65 | 6.77 | 6.77 | 2,780 | 0 | 0 | |
18/04/2008 |
6.65
|
212,860 | 6.52 | 6.65 | 6.52 | 168,240 | 0 | 0 |