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) |
-0.60 | -4.72% | 983,700 | 3,500 | 0.0 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.40 | -3.20% | 1,870,500 | 2,242 | 0.0 |
12
13.30
12.10
|
3 tháng
(2024-06-21) |
0.10 | 0.83% | 2,935,000 | 35,354 | 0.4 |
11.90
13.30
12.10
|
6 tháng
(2024-03-25) |
2.90 | 31.52% | 7,796,200 | 297,324 | 3.0 |
8.50
13.30
12.10
|
12 tháng
(2023-09-25) |
3.80 | 45.78% | 10,860,600 | 68,320 | 1.1 |
8
13.30
12.10
|
24 tháng
(2022-09-30) |
3.90 | 47.56% | 20,726,099 | 252,168 | 2.7 |
5.40
13.30
12.10
|
36 tháng
(2021-10-05) |
3.10 | 34.44% | 94,182,337 | -107,363 | -1.1 |
5.40
20.50
12.10
|
60 tháng
(2019-10-16) |
6.20 | 105.08% | 120,546,699 | -1,532,916 | -10.1 |
4.30
20.50
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2008 |
6.70
|
9,800 | 7.13 | 7.13 | 6.70 | 600 | 0 | 0 | |
11/09/2008 |
7.13
|
33,100 | 7.56 | 7.61 | 7.13 | 0 | 0 | 0 | |
10/09/2008 |
7.56
|
160,500 | 7.96 | 8.23 | 7.56 | 1,000 | 900 | 0 | |
09/09/2008 |
7.96
|
311,200 | 8.54 | 8.91 | 7.96 | 0 | 1,500 | 0 | |
08/09/2008 |
8.54
|
25,500 | 8.91 | 8.91 | 8.54 | 1,000 | 0 | 0 | |
05/09/2008 |
8.91
|
311,000 | 9.22 | 9.84 | 8.56 | 2,000 | 1,000 | 0 | |
04/09/2008 |
9.22
|
217,300 | 8.62 | 9.22 | 8.62 | 0 | 0 | 0 | |
03/09/2008 |
8.62
|
14,000 | 8.52 | 8.62 | 8.62 | 0 | 0 | 0 | |
29/08/2008 |
8.52
|
312,200 | 7.94 | 8.52 | 7.44 | 1,100 | 5,000 | 0 | |
28/08/2008 |
7.94
|
791,100 | 7.63 | 8.16 | 7.17 | 600 | 0 | 0 | |
27/08/2008 |
7.63
|
79,200 | 7.15 | 7.63 | 7.63 | 0 | 0 | 0 | |
26/08/2008 |
7.15
|
1,400 | 6.68 | 7.15 | 7.15 | 0 | 0 | 0 | |
25/08/2008 |
6.68
|
5,500 | 6.26 | 6.68 | 6.68 | 0 | 0 | 0 | |
22/08/2008 |
6.26
|
24,300 | 5.87 | 6.26 | 6.26 | 0 | 0 | 0 | |
21/08/2008 |
5.87
|
111,900 | 5.58 | 5.87 | 5.50 | 0 | 0 | 0 | |
20/08/2008 |
5.58
|
366,400 | 5.23 | 5.58 | 5.04 | 5,200 | 0 | 0 | |
19/08/2008 |
5.23
|
404,900 | 4.90 | 5.23 | 5.04 | 5,300 | 0 | 0 | |
18/08/2008 |
4.90
|
48,300 | 4.59 | 4.90 | 4.90 | 0 | 0 | 0 | |
15/08/2008 |
4.59
|
5,200 | 4.42 | 4.59 | 4.59 | 0 | 0 | 0 | |
14/08/2008 |
4.42
|
31,300 | 4.28 | 4.42 | 4.42 | 0 | 0 | 0 | |
13/08/2008 |
4.28
|
208,300 | 4.13 | 4.28 | 4.18 | 0 | 0 | 0 | |
12/08/2008 |
4.13
|
178,000 | 3.97 | 4.13 | 3.97 | 0 | 0 | 0 | |
11/08/2008 |
3.97
|
8,300 | 3.86 | 3.97 | 3.97 | 0 | 0 | 0 | |
08/08/2008 |
3.86
|
70,100 | 3.74 | 3.86 | 3.60 | 0 | 0 | 0 | |
07/08/2008 |
3.74
|
101,200 | 3.66 | 3.74 | 3.58 | 0 | 0 | 0 | |
06/08/2008 |
3.66
|
141,300 | 3.58 | 3.72 | 3.45 | 0 | 0 | 0 | |
05/08/2008 |
3.58
|
14,400 | 3.72 | 3.72 | 3.58 | 0 | 0 | 0 | |
04/08/2008 |
3.72
|
21,000 | 3.84 | 3.84 | 3.72 | 0 | 0 | 0 | |
01/08/2008 |
3.84
|
131,400 | 3.95 | 3.99 | 3.82 | 0 | 0 | 0 | |
31/07/2008 |
3.95
|
73,500 | 4.07 | 4.11 | 3.93 | 0 | 0 | 0 | |
30/07/2008 |
4.07
|
124,800 | 4.15 | 4.30 | 4.01 | 0 | 0 | 0 | |
29/07/2008 |
4.15
|
83,300 | 4.18 | 4.18 | 4.07 | 100 | 0 | 0 | |
28/07/2008 |
4.18
|
216,600 | 4.03 | 4.18 | 3.87 | 0 | 5,000 | 0 | |
25/07/2008 |
4.03
|
8,700 | 4.18 | 4.18 | 4.03 | 0 | 0 | 0 | |
24/07/2008 |
4.18
|
297,100 | 4.36 | 4.36 | 4.18 | 0 | 50,900 | 0 | |
23/07/2008 |
4.36
|
300 | 4.53 | 4.53 | 4.36 | 0 | 0 | 0 | |
22/07/2008 |
4.53
|
100 | 4.71 | 4.71 | 4.53 | 0 | 0 | 0 | |
21/07/2008 |
4.71
|
26,800 | 4.69 | 4.71 | 4.71 | 0 | 0 | 0 | |
18/07/2008 |
4.69
|
322,200 | 4.82 | 5.00 | 4.65 | 2,400 | 0 | 0 | |
17/07/2008 |
4.82
|
18,700 | 4.71 | 4.82 | 4.82 | 0 | 0 | 0 | |
16/07/2008 |
4.71
|
263,500 | 4.53 | 4.71 | 4.36 | 600 | 0 | 0 | |
15/07/2008 |
4.53
|
9,700 | 4.36 | 4.53 | 4.53 | 0 | 0 | 0 | |
14/07/2008 |
4.36
|
52,000 | 4.20 | 4.36 | 4.36 | 1,900 | 0 | 0 | |
11/07/2008 |
4.20
|
50,500 | 4.05 | 4.20 | 4.20 | 0 | 0 | 0 | |
10/07/2008 |
4.05
|
33,400 | 3.89 | 4.05 | 4.05 | 0 | 0 | 0 | |
09/07/2008 |
3.89
|
33,900 | 3.89 | 3.89 | 3.87 | 0 | 0 | 0 | |
08/07/2008 |
3.89
|
218,800 | 3.62 | 3.91 | 3.64 | 1,200 | 0 | 0 | |
07/07/2008 |
3.62
|
352,700 | 3.72 | 3.86 | 3.58 | 43,600 | 1,000 | 0 | |
04/07/2008 |
3.72
|
36,100 | 3.58 | 3.72 | 3.72 | 0 | 0 | 0 | |
03/07/2008 |
3.58
|
55,600 | 3.45 | 3.58 | 3.56 | 500 | 0 | 0 | |
02/07/2008 |
3.45
|
168,000 | 3.33 | 3.45 | 3.27 | 1,400 | 0 | 0 | |
01/07/2008 |
3.33
|
16,100 | 3.27 | 3.33 | 3.29 | 500 | 0 | 0 | |
30/06/2008 |
3.27
|
159,800 | 3.20 | 3.27 | 3.04 | 500 | 4,000 | 0 | |
27/06/2008 |
3.20
|
72,800 | 3.25 | 3.25 | 3.10 | 0 | 3,000 | 0 | |
26/06/2008 |
3.25
|
114,700 | 3.22 | 3.33 | 3.10 | 200 | 3,400 | 0 | |
25/06/2008 |
3.22
|
75,000 | 3.12 | 3.22 | 3.18 | 600 | 1,100 | 0 | |
24/06/2008 |
3.12
|
138,100 | 3.10 | 3.12 | 2.89 | 1,200 | 0 | 0 | |
23/06/2008 |
3.10
|
110,400 | 2.98 | 3.10 | 2.87 | 300 | 0 | 0 | |
20/06/2008 |
2.98
|
17,200 | 3.10 | 3.10 | 2.98 | 100 | 0 | 0 | |
19/06/2008 |
3.10
|
4,500 | 3.12 | 3.12 | 3.10 | 0 | 0 | 0 | |
18/06/2008 |
3.12
|
100,900 | 3.20 | 3.27 | 3.12 | 9,500 | 0 | 0 | |
17/06/2008 |
3.20
|
3,100 | 3.12 | 3.20 | 3.20 | 0 | 0 | 0 | |
16/06/2008 |
3.12
|
19,100 | 3.04 | 3.12 | 3.12 | 0 | 0 | 0 | |
13/06/2008 |
3.04
|
86,800 | 2.96 | 3.04 | 3.04 | 0 | 0 | 0 | |
12/06/2008 |
2.96
|
57,400 | 2.91 | 2.96 | 2.89 | 1,400 | 0 | 0 | |
11/06/2008 |
2.91
|
124,200 | 2.87 | 2.93 | 2.77 | 0 | 0 | 0 | |
10/06/2008 |
2.87
|
109,300 | 2.91 | 2.94 | 2.83 | 0 | 500 | 0 | |
09/06/2008 |
2.91
|
700 | 2.98 | 2.98 | 2.91 | 200 | 0 | 0 | |
06/06/2008 |
2.98
|
400 | 3.06 | 3.06 | 2.98 | 200 | 0 | 0 | |
05/06/2008 |
3.06
|
100 | 3.14 | 3.14 | 3.06 | 0 | 0 | 0 | |
04/06/2008: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
04/06/2008 |
3.14
|
3,100 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 | |
03/06/2008 |
3.22
|
2,400 | 3.31 | 3.31 | 3.22 | 0 | 0 | 0 | |
02/06/2008 |
3.31
|
1,600 | 3.40 | 3.40 | 3.31 | 0 | 0 | 0 | |
30/05/2008 |
3.40
|
1,700 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 | |
29/05/2008 |
3.49
|
3,800 | 3.59 | 3.59 | 3.49 | 0 | 0 | 0 | |
28/05/2008 |
3.59
|
800 | 3.70 | 3.70 | 3.59 | 0 | 0 | 0 | |
27/05/2008 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
26/05/2008 |
3.70
|
200 | 3.81 | 3.81 | 3.70 | 0 | 0 | 0 | |
23/05/2008 |
3.81
|
600 | 3.92 | 3.92 | 3.81 | 100 | 0 | 0 | |
22/05/2008 |
3.92
|
100 | 4.02 | 4.02 | 3.92 | 0 | 0 | 0 | |
21/05/2008 |
4.02
|
1,000 | 4.13 | 4.13 | 4.02 | 0 | 0 | 0 | |
20/05/2008 |
4.13
|
1,500 | 4.26 | 4.26 | 4.13 | 0 | 0 | 0 | |
19/05/2008 |
4.26
|
2,800 | 4.38 | 4.38 | 4.26 | 0 | 0 | 0 | |
16/05/2008 |
4.38
|
73,100 | 4.51 | 4.51 | 4.38 | 0 | 0 | 0 | |
15/05/2008 |
4.51
|
300 | 4.64 | 4.64 | 4.51 | 0 | 0 | 0 | |
14/05/2008 |
4.64
|
200 | 4.76 | 4.76 | 4.64 | 0 | 0 | 0 | |
13/05/2008 |
4.76
|
100 | 4.90 | 4.90 | 4.76 | 0 | 0 | 0 | |
12/05/2008 |
4.90
|
100 | 5.05 | 5.05 | 4.90 | 0 | 0 | 0 | |
09/05/2008 |
5.05
|
500 | 5.19 | 5.19 | 5.05 | 0 | 0 | 0 | |
08/05/2008 |
5.19
|
1,400 | 5.34 | 5.34 | 5.19 | 900 | 0 | 0 | |
07/05/2008 |
5.34
|
300 | 5.50 | 5.50 | 5.34 | 0 | 0 | 0 | |
06/05/2008 |
5.50
|
1,800 | 5.66 | 5.66 | 5.50 | 0 | 0 | 0 | |
05/05/2008 |
5.66
|
26,100 | 5.79 | 5.79 | 5.66 | 0 | 0 | 0 | |
29/04/2008 |
5.79
|
33,800 | 5.91 | 6.02 | 5.79 | 1,000 | 0 | 0 | |
28/04/2008 |
5.91
|
78,400 | 6.04 | 6.22 | 5.89 | 0 | 0 | 0 | |
25/04/2008 |
6.04
|
74,900 | 6.20 | 6.20 | 6.04 | 0 | 0 | 0 | |
24/04/2008 |
6.20
|
116,400 | 6.38 | 6.43 | 6.20 | 0 | 0 | 0 | |
23/04/2008 |
6.38
|
7,500 | 6.56 | 6.56 | 6.38 | 300 | 0 | 0 | |
22/04/2008 |
6.56
|
29,100 | 6.74 | 6.74 | 6.56 | 0 | 0 | 0 | |
21/04/2008 |
6.74
|
33,300 | 7.01 | 7.01 | 6.74 | 0 | 0 | 0 |