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) |
8.25 | 18.69% | 3,362,500 | -76,591 | -6.4 |
42.20
53.20
52.40
|
2 tháng
(2024-07-22) |
11.90 | 29.38% | 5,291,900 | -268,992 | -22.5 |
39.75
53.20
52.40
|
3 tháng
(2024-06-21) |
19.63 | 59.88% | 7,907,900 | -257,697 | -21.7 |
32.77
53.20
52.40
|
6 tháng
(2024-03-25) |
21.92 | 71.89% | 9,853,200 | -197,597 | -17.7 |
28.96
53.20
52.40
|
12 tháng
(2023-09-25) |
23.70 | 82.58% | 12,716,900 | -205,860 | -18.2 |
24.60
53.20
52.40
|
24 tháng
(2022-09-30) |
26.27 | 100.54% | 15,465,900 | -434,921 | -32.3 |
19.47
53.20
52.40
|
36 tháng
(2021-10-05) |
22.49 | 75.17% | 17,266,400 | -550,109 | -43.6 |
19.47
53.20
52.40
|
60 tháng
(2019-10-16) |
37.54 | 252.64% | 48,612,070 | 667,391 | 25.2 |
12.86
53.20
52.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
7.27
|
28,650 | 7.62 | 7.62 | 7.27 | 19,180 | 22,510 | 0 | |
10/09/2008 |
7.62
|
22,670 | 8.01 | 8.01 | 7.62 | 0 | 20,180 | 0 | |
09/09/2008 |
8.01
|
36,660 | 7.93 | 8.08 | 7.93 | 31,480 | 29,930 | 0 | |
08/09/2008 |
7.93
|
45,550 | 7.93 | 7.93 | 7.78 | 42,410 | 30,370 | 0 | |
05/09/2008 |
7.93
|
39,420 | 7.62 | 7.93 | 7.31 | 30,520 | 30,000 | 0 | |
04/09/2008 |
7.62
|
31,260 | 7.62 | 7.62 | 7.47 | 0 | 24,890 | 0 | |
03/09/2008 |
7.62
|
52,810 | 8.01 | 8.39 | 7.62 | 0 | 47,270 | 0 | |
29/08/2008 |
8.01
|
19,720 | 8.31 | 8.31 | 7.93 | 100 | 0 | 0 | |
28/08/2008 |
8.31
|
3,740 | 8.55 | 8.55 | 8.31 | 0 | 0 | 0 | |
27/08/2008 |
8.55
|
11,100 | 8.55 | 8.62 | 8.55 | -12,500 | 7,650 | 0 | |
26/08/2008 |
8.55
|
77,170 | 8.70 | 8.93 | 8.55 | 500 | 75,770 | 0 | |
25/08/2008 |
8.70
|
106,670 | 8.78 | 9.16 | 8.39 | 5,500 | 106,400 | 0 | |
22/08/2008 |
8.78
|
21,610 | 8.93 | 8.93 | 8.55 | 10,000 | 15,800 | 0 | |
21/08/2008 |
8.93
|
4,200 | 9.16 | 9.16 | 8.78 | 0 | 1,610 | 0 | |
20/08/2008 |
9.16
|
4,250 | 9.55 | 9.55 | 9.08 | 100 | 0 | 0 | |
19/08/2008 |
9.55
|
59,560 | 9.16 | 9.55 | 9.32 | 45,460 | 25,700 | 0 | |
18/08/2008 |
9.16
|
21,150 | 8.78 | 9.16 | 9.16 | 19,530 | 0 | 0 | |
15/08/2008 |
8.78
|
20,650 | 8.55 | 8.78 | 8.78 | 20,650 | 0 | 0 | |
14/08/2008 |
8.55
|
4,720 | 8.31 | 8.55 | 8.08 | 1,940 | 550 | 0 | |
13/08/2008 |
8.31
|
780 | 8.39 | 8.39 | 8.24 | 90 | 0 | 0 | |
12/08/2008 |
8.39
|
3,840 | 8.62 | 8.78 | 8.39 | 900 | 400 | 0 | |
11/08/2008 |
8.62
|
12,230 | 8.39 | 8.62 | 8.62 | 7,530 | 50 | 0 | |
08/08/2008 |
8.39
|
21,280 | 8.16 | 8.39 | 8.24 | 20,630 | 0 | 0 | |
07/08/2008 |
8.16
|
23,690 | 7.93 | 8.16 | 8.16 | 21,080 | 0 | 0 | |
06/08/2008 |
7.93
|
7,610 | 7.70 | 7.93 | 7.47 | 2,420 | 0 | 0 | |
05/08/2008 |
7.70
|
10 | 7.93 | 7.93 | 7.70 | 0 | 0 | 0 | |
04/08/2008 |
7.93
|
160 | 8.16 | 8.16 | 7.93 | 0 | 0 | 0 | |
01/08/2008 |
8.16
|
11,040 | 8.39 | 8.55 | 8.16 | 5,820 | 0 | 0 | |
31/07/2008 |
8.39
|
7,930 | 8.16 | 8.39 | 8.39 | 7,200 | 0 | 0 | |
30/07/2008 |
8.16
|
3,370 | 7.93 | 8.16 | 7.70 | 2,000 | 0 | 0 | |
29/07/2008 |
7.93
|
3,940 | 7.70 | 7.93 | 7.93 | 0 | 1,990 | 0 | |
28/07/2008 |
7.70
|
11,980 | 7.62 | 7.70 | 7.43 | 0 | 8,000 | 0 | |
25/07/2008 |
7.62
|
710 | 7.85 | 7.85 | 7.62 | 100 | 0 | 0 | |
24/07/2008 |
7.85
|
1,010 | 8.08 | 8.08 | 7.85 | 0 | 0 | 0 | |
23/07/2008 |
8.08
|
10 | 8.31 | 8.31 | 8.08 | 0 | 0 | 0 | |
22/07/2008 |
8.31
|
10 | 8.55 | 8.55 | 8.31 | 0 | 10 | 0 | |
21/07/2008 |
8.55
|
10 | 8.78 | 8.78 | 8.55 | 0 | 0 | 0 | |
18/07/2008 |
8.78
|
1,050 | 9.01 | 9.01 | 8.78 | 0 | 0 | 0 | |
17/07/2008 |
9.01
|
4,420 | 9.16 | 9.24 | 9.01 | 0 | 0 | 0 | |
16/07/2008 |
9.16
|
16,720 | 8.93 | 9.16 | 9.08 | 14,320 | 200 | 0 | |
15/07/2008 |
8.93
|
12,410 | 8.70 | 8.93 | 8.70 | 480 | 0 | 0 | |
14/07/2008 |
8.70
|
11,430 | 8.47 | 8.70 | 8.31 | 130 | 0 | 0 | |
11/07/2008 |
8.47
|
15,230 | 8.24 | 8.47 | 8.24 | 1,350 | 0 | 0 | |
10/07/2008 |
8.24
|
7,200 | 8.08 | 8.24 | 7.93 | 0 | 60 | 0 | |
09/07/2008 |
8.08
|
9,320 | 7.85 | 8.08 | 7.85 | 6,500 | 0 | 0 | |
08/07/2008 |
7.85
|
3,000 | 8.08 | 8.08 | 7.85 | 20 | 0 | 0 | |
07/07/2008 |
8.08
|
34,760 | 8.31 | 8.55 | 8.08 | 24,450 | 25,530 | 0 | |
04/07/2008 |
8.31
|
11,460 | 8.08 | 8.31 | 8.31 | 10,260 | 0 | 0 | |
03/07/2008 |
8.08
|
12,710 | 7.85 | 8.08 | 8.08 | 11,710 | 0 | 0 | |
02/07/2008 |
7.85
|
22,320 | 7.66 | 7.85 | 7.85 | 11,250 | 0 | 0 | |
01/07/2008 |
7.66
|
4,860 | 7.47 | 7.66 | 7.66 | 4,260 | 0 | 0 | |
30/06/2008 |
7.47
|
7,470 | 7.27 | 7.47 | 7.47 | 5,730 | 50 | 0 | |
27/06/2008 |
7.27
|
5,200 | 7.08 | 7.27 | 7.08 | 4,210 | 0 | 0 | |
26/06/2008 |
7.08
|
18,060 | 6.89 | 7.08 | 7.08 | 16,600 | 0 | 0 | |
25/06/2008 |
6.89
|
21,990 | 6.77 | 6.93 | 6.58 | 3,270 | 0 | 0 | |
24/06/2008 |
6.77
|
13,610 | 6.97 | 6.97 | 6.77 | 0 | 0 | 0 | |
23/06/2008 |
6.97
|
8,370 | 7.16 | 7.16 | 6.97 | 440 | 0 | 0 | |
20/06/2008 |
7.16
|
420 | 7.35 | 7.35 | 7.16 | 400 | 0 | 0 | |
19/06/2008 |
7.35
|
10 | 7.54 | 7.54 | 7.35 | 0 | 0 | 0 | |
18/06/2008 |
7.54
|
10,180 | 7.66 | 7.70 | 7.54 | 2,000 | 730 | 0 | |
17/06/2008 |
7.66
|
37,700 | 7.54 | 7.66 | 7.54 | 12,000 | 20,000 | 0 | |
16/06/2008 |
7.54
|
28,870 | 7.51 | 7.62 | 7.47 | 15,100 | 20,000 | 0 | |
13/06/2008 |
7.51
|
10,390 | 7.39 | 7.51 | 7.35 | 200 | 780 | 0 | |
12/06/2008 |
7.39
|
17,490 | 7.51 | 7.51 | 7.39 | 14,280 | 0 | 0 | |
11/06/2008 |
7.51
|
16,160 | 7.62 | 7.62 | 7.51 | 100 | 0 | 0 | |
10/06/2008 |
7.62
|
50 | 7.78 | 7.78 | 7.62 | 20 | 0 | 0 | |
09/06/2008 |
7.78
|
200 | 7.93 | 7.93 | 7.78 | 0 | 0 | 0 | |
06/06/2008 |
7.93
|
410 | 8.08 | 8.08 | 7.93 | 0 | 0 | 0 | |
05/06/2008 |
8.08
|
360 | 8.24 | 8.24 | 8.08 | 70 | 0 | 0 | |
04/06/2008 |
8.24
|
10 | 8.39 | 8.39 | 8.24 | 0 | 0 | 0 | |
03/06/2008 |
8.39
|
200 | 8.55 | 8.55 | 8.39 | 100 | 0 | 0 | |
02/06/2008 |
8.55
|
4,370 | 8.70 | 8.70 | 8.55 | 2,370 | 0 | 0 | |
30/05/2008 |
8.70
|
320 | 8.85 | 8.85 | 8.70 | 0 | 0 | 0 | |
29/05/2008 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
28/05/2008 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
27/05/2008 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
26/05/2008 |
8.85
|
320 | 9.01 | 9.01 | 8.85 | 0 | 0 | 0 | |
23/05/2008 |
9.01
|
15,130 | 9.16 | 9.16 | 9.01 | 15,000 | 0 | 0 | |
22/05/2008 |
9.16
|
410 | 9.32 | 9.32 | 9.16 | 0 | 0 | 0 | |
21/05/2008 |
9.32
|
300 | 9.47 | 9.47 | 9.32 | 0 | 0 | 0 | |
20/05/2008 |
9.47
|
7,550 | 9.62 | 9.70 | 9.47 | 500 | 0 | 0 | |
19/05/2008 |
9.62
|
7,280 | 9.62 | 9.78 | 9.62 | 100 | 0 | 0 | |
16/05/2008 |
9.62
|
26,200 | 9.47 | 9.62 | 9.47 | 15,000 | 0 | 0 | |
15/05/2008 |
9.47
|
8,720 | 9.62 | 9.62 | 9.47 | 8,500 | 0 | 0 | |
14/05/2008 |
9.62
|
7,260 | 9.78 | 9.78 | 9.62 | 7,000 | 0 | 0 | |
13/05/2008 |
9.78
|
340 | 9.93 | 9.93 | 9.78 | 300 | 0 | 0 | |
12/05/2008 |
9.93
|
5,030 | 10.08 | 10.08 | 9.93 | 3,000 | 0 | 0 | |
09/05/2008 |
10.08
|
3,280 | 10.24 | 10.24 | 10.08 | 100 | 0 | 0 | |
08/05/2008 |
10.24
|
5,480 | 10.39 | 10.39 | 10.24 | 0 | 0 | 0 | |
07/05/2008 |
10.39
|
56,340 | 10.24 | 10.39 | 10.16 | 48,830 | 14,360 | 0 | |
06/05/2008 |
10.24
|
24,620 | 10.08 | 10.24 | 10.24 | 22,690 | 0 | 0 | |
05/05/2008 |
10.08
|
30,290 | 9.93 | 10.08 | 10.08 | 27,710 | 25,000 | 0 | |
29/04/2008: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
29/04/2008 |
9.93
|
9,700 | 9.78 | 9.93 | 9.93 | 6,380 | 0 | 0 | |
28/04/2008 |
9.78
|
11,820 | 9.63 | 9.78 | 9.63 | 7,170 | 0 | 0 | |
25/04/2008 |
9.63
|
13,920 | 9.47 | 9.63 | 9.63 | 11,690 | 0 | 0 | |
24/04/2008 |
9.47
|
22,980 | 9.32 | 9.47 | 9.17 | 16,270 | 0 | 0 | |
23/04/2008 |
9.32
|
3,220 | 9.47 | 9.47 | 9.32 | 110 | 0 | 0 | |
22/04/2008 |
9.47
|
15,640 | 9.63 | 9.63 | 9.47 | 100 | 0 | 0 | |
21/04/2008 |
9.63
|
660 | 9.78 | 9.78 | 9.63 | 0 | 60 | 0 | |
18/04/2008 |
9.78
|
7,320 | 9.70 | 9.85 | 9.78 | 540 | 0 | 0 |