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) |
-0.45 | -2.59% | 20,775,700 | 31,836 | 0.6 |
16.60
17.85
16.90
|
2 tháng
(2024-07-22) |
1.35 | 8.68% | 42,397,400 | 204,906 | 2.5 |
15.05
17.85
16.90
|
3 tháng
(2024-06-21) |
1.35 | 8.68% | 74,562,200 | 328,213 | 4.0 |
15.05
17.85
16.90
|
6 tháng
(2024-03-25) |
3.75 | 28.53% | 135,718,800 | 2,147,309 | 32.4 |
12.81
17.85
16.90
|
12 tháng
(2023-09-25) |
4.43 | 35.57% | 183,339,700 | 3,676,921 | 54.5 |
11.10
17.85
16.90
|
24 tháng
(2022-09-30) |
2.53 | 17.62% | 384,654,000 | 5,740,430 | 86.2 |
8.51
17.85
16.90
|
36 tháng
(2021-10-05) |
5.43 | 47.29% | 604,993,900 | 6,744,328 | 134.9 |
8.51
22.33
16.90
|
60 tháng
(2019-10-16) |
9.16 | 118.42% | 791,487,650 | 8,446,198 | 199.5 |
3.76
22.33
16.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
1.24
|
33,770 | 1.30 | 1.30 | 1.24 | 1,500 | 0 | 0 | |
10/09/2008 |
1.30
|
26,180 | 1.36 | 1.43 | 1.30 | 1,700 | 0 | 0 | |
09/09/2008 |
1.36
|
24,060 | 1.43 | 1.43 | 1.36 | 1,200 | 0 | 0 | |
08/09/2008 |
1.43
|
5,270 | 1.51 | 1.51 | 1.43 | 10 | 0 | 0 | |
05/09/2008 |
1.51
|
7,020 | 1.58 | 1.58 | 1.51 | 2,300 | 1,300 | 0 | |
04/09/2008 |
1.58
|
22,590 | 1.51 | 1.58 | 1.44 | 0 | 0 | 0 | |
03/09/2008 |
1.51
|
31,880 | 1.44 | 1.51 | 1.45 | 530 | 0 | 0 | |
29/08/2008 |
1.44
|
7,340 | 1.51 | 1.51 | 1.44 | 0 | 0 | 0 | |
28/08/2008 |
1.51
|
11,190 | 1.59 | 1.59 | 1.51 | 0 | 1,000 | 0 | |
27/08/2008 |
1.59
|
31,290 | 1.54 | 1.61 | 1.52 | 0 | 2,000 | 0 | |
26/08/2008 |
1.54
|
26,150 | 1.46 | 1.54 | 1.53 | 420 | 0 | 0 | |
25/08/2008 |
1.46
|
23,890 | 1.40 | 1.46 | 1.41 | 1,200 | 0 | 0 | |
22/08/2008 |
1.40
|
25,030 | 1.47 | 1.54 | 1.40 | 0 | 0 | 0 | |
21/08/2008 |
1.47
|
23,460 | 1.41 | 1.47 | 1.36 | 0 | 0 | 0 | |
20/08/2008 |
1.41
|
31,720 | 1.39 | 1.46 | 1.32 | 0 | 200 | 0 | |
19/08/2008 |
1.39
|
39,340 | 1.32 | 1.39 | 1.35 | 2,170 | 1,610 | 0 | |
18/08/2008 |
1.32
|
11,150 | 1.26 | 1.32 | 1.32 | 1,000 | 0 | 0 | |
15/08/2008 |
1.26
|
8,340 | 1.23 | 1.26 | 1.26 | 160 | 0 | 0 | |
14/08/2008 |
1.23
|
11,650 | 1.20 | 1.23 | 1.23 | 0 | 0 | 0 | |
13/08/2008 |
1.20
|
11,140 | 1.16 | 1.20 | 1.20 | 0 | 0 | 0 | |
12/08/2008 |
1.16
|
24,020 | 1.13 | 1.16 | 1.16 | 200 | 0 | 0 | |
11/08/2008 |
1.13
|
3,300 | 1.10 | 1.13 | 1.13 | 0 | 0 | 0 | |
08/08/2008 |
1.10
|
10,550 | 1.07 | 1.10 | 1.05 | 0 | 0 | 0 | |
07/08/2008 |
1.07
|
21,000 | 1.10 | 1.13 | 1.07 | 800 | 0 | 0 | |
06/08/2008 |
1.10
|
3,580 | 1.08 | 1.10 | 1.05 | 1,500 | 0 | 0 | |
05/08/2008 |
1.08
|
550 | 1.11 | 1.11 | 1.08 | 0 | 0 | 0 | |
04/08/2008 |
1.11
|
230 | 1.14 | 1.14 | 1.11 | 0 | 0 | 0 | |
01/08/2008 |
1.14
|
14,930 | 1.17 | 1.20 | 1.14 | 0 | 0 | 0 | |
31/07/2008 |
1.17
|
3,650 | 1.21 | 1.21 | 1.17 | 0 | 0 | 0 | |
30/07/2008 |
1.21
|
8,300 | 1.24 | 1.24 | 1.21 | 0 | 0 | 0 | |
29/07/2008 |
1.24
|
13,390 | 1.21 | 1.24 | 1.24 | 0 | 0 | 0 | |
28/07/2008 |
1.21
|
12,050 | 1.18 | 1.21 | 1.18 | 0 | 0 | 0 | |
25/07/2008 |
1.18
|
11,450 | 1.21 | 1.21 | 1.18 | 0 | 0 | 0 | |
24/07/2008 |
1.21
|
49,120 | 1.25 | 1.25 | 1.21 | 0 | 28,270 | 0 | |
23/07/2008 |
1.25
|
200 | 1.29 | 1.29 | 1.25 | 100 | 0 | 0 | |
22/07/2008 |
1.29
|
10 | 1.32 | 1.32 | 1.29 | 0 | 0 | 0 | |
21/07/2008 |
1.32
|
2,810 | 1.36 | 1.36 | 1.32 | 0 | 0 | 0 | |
18/07/2008 |
1.36
|
28,040 | 1.41 | 1.43 | 1.36 | 490 | 1,000 | 0 | |
17/07/2008 |
1.41
|
37,540 | 1.36 | 1.41 | 1.36 | 0 | 4,730 | 0 | |
16/07/2008 |
1.36
|
21,640 | 1.39 | 1.39 | 1.35 | 1,000 | 500 | 0 | |
15/07/2008 |
1.39
|
20,800 | 1.35 | 1.39 | 1.36 | 1,000 | 630 | 0 | |
14/07/2008 |
1.35
|
18,060 | 1.31 | 1.35 | 1.32 | 0 | 0 | 0 | |
11/07/2008 |
1.31
|
16,650 | 1.29 | 1.32 | 1.30 | 0 | 1,000 | 0 | |
10/07/2008 |
1.29
|
14,230 | 1.26 | 1.29 | 1.27 | 1,210 | 0 | 0 | |
09/07/2008 |
1.26
|
6,290 | 1.23 | 1.26 | 1.22 | 0 | 400 | 0 | |
08/07/2008 |
1.23
|
6,640 | 1.26 | 1.26 | 1.23 | 0 | 0 | 0 | |
07/07/2008 |
1.26
|
6,100 | 1.30 | 1.34 | 1.26 | 1,000 | 0 | 0 | |
04/07/2008 |
1.30
|
25,260 | 1.26 | 1.30 | 1.30 | 16,660 | 0 | 0 | |
03/07/2008 |
1.26
|
23,480 | 1.23 | 1.26 | 1.19 | 13,320 | 810 | 0 | |
02/07/2008 |
1.23
|
15,340 | 1.26 | 1.26 | 1.22 | 0 | 0 | 0 | |
01/07/2008 |
1.26
|
6,300 | 1.22 | 1.26 | 1.22 | 100 | 0 | 0 | |
30/06/2008 |
1.22
|
4,530 | 1.21 | 1.22 | 1.18 | 0 | 0 | 0 | |
27/06/2008 |
1.21
|
6,230 | 1.23 | 1.23 | 1.19 | 0 | 1,500 | 0 | |
26/06/2008 |
1.23
|
5,150 | 1.21 | 1.23 | 1.17 | 200 | 0 | 0 | |
25/06/2008 |
1.21
|
8,020 | 1.18 | 1.21 | 1.15 | 0 | 0 | 0 | |
24/06/2008 |
1.18
|
7,130 | 1.15 | 1.18 | 1.12 | 100 | 0 | 0 | |
23/06/2008 |
1.15
|
13,420 | 1.18 | 1.18 | 1.15 | 0 | 0 | 0 | |
20/06/2008 |
1.18
|
330 | 1.22 | 1.22 | 1.18 | 200 | 20 | 0 | |
19/06/2008 |
1.22
|
1,740 | 1.26 | 1.26 | 1.22 | 1,700 | 0 | 0 | |
18/06/2008 |
1.26
|
2,390 | 1.28 | 1.28 | 1.26 | 550 | 0 | 0 | |
17/06/2008 |
1.28
|
10,090 | 1.26 | 1.28 | 1.28 | 300 | 0 | 0 | |
16/06/2008 |
1.26
|
6,140 | 1.23 | 1.26 | 1.23 | 300 | 500 | 0 | |
13/06/2008 |
1.23
|
5,390 | 1.21 | 1.23 | 1.19 | 200 | 0 | 0 | |
12/06/2008 |
1.21
|
8,570 | 1.23 | 1.23 | 1.21 | 1,430 | 2,000 | 0 | |
11/06/2008 |
1.23
|
9,390 | 1.21 | 1.23 | 1.19 | 1,300 | 0 | 0 | |
10/06/2008 |
1.21
|
250 | 1.23 | 1.23 | 1.21 | 200 | 0 | 0 | |
09/06/2008 |
1.23
|
10 | 1.26 | 1.26 | 1.23 | 0 | 0 | 0 | |
06/06/2008 |
1.26
|
20 | 1.28 | 1.28 | 1.26 | 0 | 0 | 0 | |
05/06/2008 |
1.28
|
110 | 1.30 | 1.30 | 1.28 | 100 | 0 | 0 | |
04/06/2008 |
1.30
|
2,110 | 1.32 | 1.32 | 1.30 | 0 | 0 | 0 | |
03/06/2008 |
1.32
|
210 | 1.35 | 1.35 | 1.32 | 100 | 0 | 0 | |
02/06/2008 |
1.35
|
10 | 1.37 | 1.37 | 1.35 | 0 | 0 | 0 | |
30/05/2008 |
1.37
|
200 | 1.40 | 1.40 | 1.37 | 100 | 0 | 0 | |
29/05/2008 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
28/05/2008 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
27/05/2008 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
26/05/2008 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
23/05/2008 |
1.40
|
10 | 1.43 | 1.43 | 1.40 | 0 | 0 | 0 | |
22/05/2008 |
1.43
|
30 | 1.46 | 1.46 | 1.43 | 0 | 0 | 0 | |
21/05/2008 |
1.46
|
110 | 1.48 | 1.48 | 1.46 | 100 | 0 | 0 | |
20/05/2008 |
1.48
|
400 | 1.51 | 1.51 | 1.48 | 0 | 0 | 0 | |
19/05/2008 |
1.51
|
510 | 1.54 | 1.54 | 1.51 | 0 | 0 | 0 | |
16/05/2008 |
1.51
|
220 | 1.54 | 1.54 | 1.51 | 0 | 0 | 0 | |
15/05/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
15/05/2008 |
1.54
|
16,340 | 1.57 | 1.57 | 1.54 | 0 | 0 | 0 | |
14/05/2008 |
1.57
|
10 | 1.60 | 1.60 | 1.57 | 0 | 0 | 0 | |
13/05/2008 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 | |
12/05/2008 |
1.60
|
20 | 1.63 | 1.63 | 1.60 | 0 | 0 | 0 | |
09/05/2008 |
1.63
|
2,120 | 1.66 | 1.66 | 1.63 | 0 | 0 | 0 | |
08/05/2008 |
1.66
|
230 | 1.69 | 1.69 | 1.66 | 0 | 0 | 0 | |
07/05/2008 |
1.69
|
4,560 | 1.72 | 1.72 | 1.69 | 0 | 0 | 0 | |
06/05/2008 |
1.72
|
14,660 | 1.76 | 1.76 | 1.72 | 0 | 0 | 0 | |
05/05/2008 |
1.76
|
9,200 | 1.74 | 1.77 | 1.76 | 0 | 0 | 0 | |
29/04/2008 |
1.74
|
5,690 | 1.74 | 1.75 | 1.71 | 100 | 0 | 0 | |
28/04/2008 |
1.74
|
7,300 | 1.71 | 1.74 | 1.69 | 0 | 0 | 0 | |
25/04/2008 |
1.71
|
2,350 | 1.69 | 1.72 | 1.66 | 0 | 0 | 0 | |
24/04/2008 |
1.69
|
5,460 | 1.72 | 1.74 | 1.69 | 0 | 0 | 0 | |
23/04/2008 |
1.72
|
3,400 | 1.76 | 1.76 | 1.72 | 0 | 0 | 0 | |
22/04/2008 |
1.76
|
6,120 | 1.78 | 1.78 | 1.75 | 0 | 0 | 0 | |
21/04/2008 |
1.78
|
2,740 | 1.78 | 1.78 | 1.75 | 200 | 0 | 0 | |
18/04/2008 |
1.78
|
24,420 | 1.78 | 1.81 | 1.78 | 900 | 0 | 0 |