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) |
0.50 | 2.16% | 20,028,000 | 1,276,800 | 29.9 |
22.45
23.65
23.65
|
2 tháng
(2024-07-22) |
0.55 | 2.38% | 40,792,800 | 1,173,154 | 27.5 |
21
23.65
23.65
|
3 tháng
(2024-06-21) |
-1.13 | -4.55% | 72,232,900 | 1,410,154 | 33.3 |
21
25.40
23.65
|
6 tháng
(2024-03-25) |
0.20 | 0.83% | 164,090,400 | 7,015,505 | 165.7 |
20.03
25.40
23.65
|
12 tháng
(2023-09-25) |
2.11 | 9.77% | 371,984,300 | 2,317,081 | 80.0 |
17.14
25.40
23.65
|
24 tháng
(2022-09-30) |
1.81 | 8.30% | 835,452,900 | 18,663,403 | 362.8 |
12.63
25.40
23.65
|
36 tháng
(2021-10-05) |
-4.02 | -14.51% | 1,645,171,600 | -43,038,148 | -1,664.2 |
12.63
40.69
23.65
|
60 tháng
(2019-10-16) |
1.40 | 6.27% | 1,968,206,053 | -64,870,430 | -2,190.3 |
12.63
40.69
23.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/08/2008 |
7.18
|
570,400 | 6.82 | 7.29 | 6.53 | 4,000 | 5,500 | 0 | |
18/08/2008 |
6.82
|
175,900 | 6.39 | 6.82 | 6.82 | 500 | 6,500 | 0 | |
15/08/2008 |
6.39
|
5,500 | 6.14 | 6.39 | 6.39 | 0 | 0 | 0 | |
14/08/2008 |
6.14
|
44,300 | 5.93 | 6.14 | 6.14 | 0 | 0 | 0 | |
13/08/2008 |
5.93
|
375,600 | 5.72 | 5.93 | 5.72 | 1,000 | 2,000 | 0 | |
12/08/2008 |
5.72
|
234,900 | 5.52 | 5.72 | 5.42 | 2,800 | 0 | 0 | |
11/08/2008 |
5.52
|
3,300 | 5.40 | 5.52 | 5.52 | 0 | 0 | 0 | |
08/08/2008 |
5.40
|
169,300 | 5.22 | 5.40 | 5.03 | 3,700 | 2,500 | 0 | |
07/08/2008 |
5.22
|
597,000 | 5.22 | 5.42 | 5.03 | 1,000 | 200 | 0 | |
06/08/2008 |
5.22
|
94,800 | 5.43 | 5.43 | 5.22 | 200 | 0 | 0 | |
05/08/2008 |
5.43
|
1,200 | 5.66 | 5.66 | 5.43 | 100 | 0 | 0 | |
04/08/2008 |
5.66
|
3,700 | 5.89 | 5.89 | 5.66 | 0 | 0 | 0 | |
01/08/2008 |
5.89
|
9,300 | 6.13 | 6.13 | 5.89 | 0 | 0 | 0 | |
31/07/2008 |
6.13
|
15,100 | 6.32 | 6.32 | 6.13 | 0 | 0 | 0 | |
30/07/2008 |
6.32
|
246,300 | 6.56 | 6.61 | 6.32 | 200 | 10,500 | 0 | |
29/07/2008 |
6.56
|
594,000 | 6.29 | 6.63 | 6.40 | 6,200 | 0 | 0 | |
28/07/2008 |
6.29
|
500,100 | 6.21 | 6.55 | 6.06 | 0 | 44,000 | 0 | |
25/07/2008 |
6.21
|
172,200 | 6.40 | 6.61 | 6.21 | 1,300 | 0 | 0 | |
24/07/2008 |
6.40
|
411,300 | 6.61 | 6.66 | 6.18 | 10,300 | 800 | 0 | |
23/07/2008 |
6.61
|
558,000 | 6.68 | 6.68 | 6.42 | 15,300 | 87,900 | 0 | |
22/07/2008 |
6.68
|
6,000 | 6.58 | 6.68 | 6.68 | 2,200 | 0 | 0 | |
21/07/2008 |
6.58
|
463,100 | 6.84 | 7.10 | 6.58 | 6,800 | 20,600 | 0 | |
18/07/2008 |
6.84
|
111,900 | 6.58 | 6.84 | 6.84 | 0 | 0 | 0 | |
17/07/2008 |
6.58
|
1,200 | 6.35 | 6.58 | 6.58 | 0 | 0 | 0 | |
16/07/2008 |
6.35
|
394,000 | 6.11 | 6.35 | 5.97 | 68,000 | 0 | 0 | |
15/07/2008 |
6.11
|
1,000 | 5.89 | 6.11 | 6.11 | 0 | 0 | 0 | |
14/07/2008 |
5.89
|
4,200 | 5.66 | 5.89 | 5.89 | 0 | 0 | 0 | |
11/07/2008 |
5.66
|
200 | 5.45 | 5.66 | 5.66 | 0 | 0 | 0 | |
10/07/2008 |
5.45
|
200 | 5.24 | 5.45 | 5.45 | 0 | 0 | 0 | |
09/07/2008 |
5.24
|
200 | 5.08 | 5.24 | 5.24 | 0 | 0 | 0 | |
08/07/2008 |
5.08
|
303,900 | 4.92 | 5.08 | 4.89 | 600 | 2,000 | 0 | |
07/07/2008 |
4.92
|
709,600 | 4.74 | 4.92 | 4.69 | 88,700 | 0 | 0 | |
04/07/2008 |
4.74
|
7,400 | 4.56 | 4.74 | 4.74 | 0 | 0 | 0 | |
03/07/2008 |
4.56
|
3,700 | 4.40 | 4.56 | 4.56 | 0 | 0 | 0 | |
02/07/2008 |
4.40
|
30,600 | 4.24 | 4.40 | 4.40 | 0 | 0 | 0 | |
01/07/2008 |
4.24
|
17,800 | 4.08 | 4.24 | 4.24 | 0 | 0 | 0 | |
30/06/2008 |
4.08
|
44,800 | 3.97 | 4.08 | 4.08 | 0 | 0 | 0 | |
27/06/2008 |
3.97
|
146,500 | 3.84 | 3.97 | 3.71 | 10,000 | 5,000 | 0 | |
26/06/2008 |
3.84
|
487,800 | 3.69 | 3.84 | 3.68 | 15,900 | 5,000 | 0 | |
25/06/2008 |
3.69
|
24,000 | 3.56 | 3.69 | 3.69 | 0 | 0 | 0 | |
24/06/2008 |
3.56
|
27,800 | 3.50 | 3.56 | 3.56 | 0 | 0 | 0 | |
23/06/2008 |
3.50
|
185,500 | 3.37 | 3.50 | 3.24 | 3,100 | 0 | 0 | |
20/06/2008 |
3.37
|
11,500 | 3.50 | 3.50 | 3.37 | 1,100 | 0 | 0 | |
19/06/2008 |
3.50
|
19,500 | 3.53 | 3.53 | 3.50 | 1,200 | 0 | 0 | |
18/06/2008 |
3.53
|
211,000 | 3.63 | 3.73 | 3.53 | 4,900 | 0 | 0 | |
17/06/2008 |
3.63
|
200 | 3.53 | 3.63 | 3.63 | 0 | 0 | 0 | |
16/06/2008 |
3.53
|
600 | 3.43 | 3.53 | 3.53 | 0 | 0 | 0 | |
13/06/2008 |
3.43
|
3,000 | 3.34 | 3.43 | 3.43 | 0 | 0 | 0 | |
12/06/2008 |
3.34
|
19,100 | 3.24 | 3.34 | 3.34 | 0 | 0 | 0 | |
11/06/2008 |
3.24
|
123,000 | 3.26 | 3.26 | 3.23 | 2,200 | 0 | 0 | |
10/06/2008 |
3.26
|
139,100 | 3.18 | 3.26 | 3.10 | 7,000 | 0 | 0 | |
09/06/2008 |
3.18
|
3,200 | 3.27 | 3.27 | 3.18 | 0 | 0 | 0 | |
06/06/2008 |
3.27
|
7,500 | 3.37 | 3.37 | 3.27 | 100 | 0 | 0 | |
05/06/2008 |
3.37
|
4,100 | 3.47 | 3.47 | 3.37 | 0 | 0 | 0 | |
04/06/2008 |
3.47
|
5,900 | 3.56 | 3.56 | 3.47 | 3,500 | 0 | 0 | |
03/06/2008 |
3.56
|
6,000 | 3.66 | 3.66 | 3.56 | 0 | 0 | 0 | |
02/06/2008 |
3.66
|
5,400 | 3.76 | 3.76 | 3.66 | 1,000 | 0 | 0 | |
30/05/2008 |
3.76
|
78,300 | 3.85 | 3.87 | 3.76 | 600 | 2,500 | 0 | |
29/05/2008 |
3.85
|
208,300 | 3.97 | 3.97 | 3.85 | 0 | 0 | 0 | |
28/05/2008 |
3.97
|
17,400 | 4.08 | 4.08 | 3.97 | 0 | 0 | 0 | |
27/05/2008 |
4.08
|
500 | 4.19 | 4.19 | 4.08 | 0 | 0 | 0 | |
26/05/2008 |
4.19
|
8,700 | 4.32 | 4.32 | 4.19 | 7,000 | 0 | 0 | |
23/05/2008 |
4.32
|
7,400 | 4.45 | 4.45 | 4.32 | 1,000 | 0 | 0 | |
22/05/2008 |
4.45
|
700 | 4.58 | 4.58 | 4.45 | 0 | 0 | 0 | |
21/05/2008 |
4.58
|
2,800 | 4.71 | 4.71 | 4.58 | 0 | 0 | 0 | |
20/05/2008 |
4.71
|
7,400 | 4.85 | 4.85 | 4.71 | 2,700 | 0 | 0 | |
19/05/2008 |
4.85
|
7,300 | 4.98 | 4.98 | 4.85 | 0 | 0 | 0 | |
16/05/2008 |
4.98
|
198,200 | 5.13 | 5.27 | 4.98 | 2,000 | 0 | 0 | |
15/05/2008 |
5.13
|
3,500 | 5.27 | 5.27 | 5.13 | 2,000 | 0 | 0 | |
14/05/2008 |
5.27
|
700 | 5.43 | 5.43 | 5.27 | 0 | 0 | 0 | |
13/05/2008 |
5.43
|
4,400 | 5.60 | 5.60 | 5.43 | 0 | 0 | 0 | |
12/05/2008 |
5.60
|
300 | 5.76 | 5.76 | 5.60 | 0 | 0 | 0 | |
09/05/2008 |
5.76
|
2,100 | 5.93 | 5.93 | 5.76 | 0 | 0 | 0 | |
08/05/2008 |
5.93
|
2,800 | 6.11 | 6.11 | 5.93 | 100 | 0 | 0 | |
07/05/2008 |
6.11
|
3,400 | 6.29 | 6.29 | 6.11 | 0 | 0 | 0 | |
06/05/2008 |
6.29
|
6,100 | 6.43 | 6.43 | 6.29 | 0 | 0 | 0 | |
05/05/2008 |
6.43
|
93,400 | 6.56 | 6.66 | 6.43 | 0 | 0 | 0 | |
29/04/2008 |
6.56
|
90,700 | 6.63 | 6.76 | 6.45 | 0 | 0 | 0 | |
28/04/2008 |
6.63
|
93,300 | 6.50 | 6.64 | 6.29 | 0 | 0 | 0 | |
25/04/2008 |
6.50
|
51,000 | 6.40 | 6.58 | 6.29 | 0 | 0 | 0 | |
24/04/2008 |
6.40
|
215,600 | 6.60 | 6.72 | 6.40 | 0 | 1,000 | 0 | |
23/04/2008 |
6.60
|
29,700 | 6.77 | 6.77 | 6.60 | 0 | 0 | 0 | |
22/04/2008 |
6.77
|
101,600 | 6.92 | 6.93 | 6.77 | 0 | 0 | 0 | |
21/04/2008 |
6.92
|
78,900 | 7.05 | 7.22 | 6.89 | 0 | 2,000 | 0 | |
18/04/2008 |
7.05
|
198,000 | 7.16 | 7.16 | 6.85 | 0 | 0 | 0 | |
17/04/2008 |
7.16
|
127,600 | 6.95 | 7.16 | 6.77 | 200 | 0 | 0 | |
16/04/2008 |
6.95
|
187,100 | 7.40 | 7.40 | 6.95 | 900 | 0 | 0 | |
11/04/2008 |
7.40
|
158,000 | 7.24 | 7.45 | 7.03 | 2,300 | 0 | 0 | |
10/04/2008 |
7.24
|
37,300 | 7.34 | 7.40 | 7.24 | 2,200 | 0 | 0 | |
09/04/2008: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
09/04/2008 |
7.34
|
264,100 | 7.37 | 7.55 | 7.26 | 3,600 | 0 | 0 | |
08/04/2008 |
7.37
|
474,700 | 7.16 | 7.37 | 7.12 | 2,100 | 0 | 0 | |
07/04/2008 |
7.16
|
800 | 6.95 | 7.16 | 7.16 | 0 | 0 | 0 | |
04/04/2008 |
6.95
|
500 | 6.82 | 6.95 | 6.95 | 0 | 0 | 0 | |
03/04/2008 |
6.82
|
1,400 | 6.69 | 6.82 | 6.82 | 0 | 0 | 0 | |
02/04/2008 |
6.69
|
1,000 | 6.57 | 6.69 | 6.69 | 0 | 0 | 0 | |
01/04/2008 |
6.57
|
2,000 | 6.45 | 6.57 | 6.57 | 0 | 0 | 0 | |
31/03/2008 |
6.45
|
2,500 | 6.33 | 6.45 | 6.45 | 0 | 0 | 0 | |
28/03/2008 |
6.33
|
300 | 6.21 | 6.33 | 6.33 | 0 | 0 | 0 | |
27/03/2008 |
6.21
|
12,400 | 6.20 | 6.21 | 6.21 | 0 | 0 | 0 | |
26/03/2008 |
6.20
|
322,700 | 6.15 | 6.67 | 5.55 | 1,500 | 200 | 0 |