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) |
0.95 | 2.91% | 271,471,900 | 13,485,290 | 453.6 |
32.10
34.05
33.60
|
2 tháng
(2024-07-22) |
-1.05 | -3.03% | 544,179,000 | -6,048,120 | -158.3 |
29.60
34.65
33.60
|
3 tháng
(2024-06-21) |
-1.90 | -5.35% | 741,504,500 | -12,025,984 | -363.8 |
29.60
35.50
33.60
|
6 tháng
(2024-03-25) |
-3.90 | -10.40% | 1,755,819,000 | -27,289,372 | -934.0 |
29.60
39.15
33.60
|
12 tháng
(2023-09-25) |
3.25 | 10.71% | 4,704,114,500 | -21,682,782 | -681.0 |
25.75
39.15
33.60
|
24 tháng
(2022-09-30) |
14.55 | 76.38% | 9,606,628,500 | 117,394,713 | 1,757.3 |
13.37
39.15
33.60
|
36 tháng
(2021-10-05) |
-1.52 | -4.32% | 13,408,215,000 | 33,728,322 | -1,740.1 |
13.37
48.59
33.60
|
60 tháng
(2019-10-16) |
23.40 | 229.28% | 17,241,585,010 | -52,950,392 | -3,891.5 |
5.45
48.59
33.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
7.41
|
372,680 | 7.76 | 7.76 | 7.41 | 63,750 | 81,480 | 0 | |
10/09/2008 |
7.76
|
1,482,740 | 8.16 | 8.28 | 7.76 | 79,580 | 131,080 | 0 | |
09/09/2008 |
8.16
|
1,848,640 | 8.57 | 8.75 | 8.16 | 36,090 | 126,020 | 0 | |
08/09/2008 |
8.57
|
2,503,800 | 8.98 | 9.21 | 8.57 | 183,460 | 78,090 | 0 | |
05/09/2008 |
8.98
|
299,690 | 8.57 | 8.98 | 8.98 | 8,140 | 10,870 | 0 | |
04/09/2008 |
8.57
|
85,270 | 8.16 | 8.57 | 8.57 | 19,900 | 300 | 0 | |
03/09/2008 |
8.16
|
118,970 | 7.81 | 8.16 | 8.16 | 0 | 23,350 | 0 | |
29/08/2008 |
7.81
|
3,092,500 | 7.46 | 7.81 | 7.52 | 304,560 | 872,220 | 0 | |
28/08/2008 |
7.46
|
2,191,640 | 7.11 | 7.46 | 7.11 | 249,920 | 28,410 | 0 | |
27/08/2008 |
7.11
|
38,800 | 6.82 | 7.11 | 7.11 | -96,000 | 11,660 | 0 | |
26/08/2008 |
6.82
|
48,230 | 6.53 | 6.82 | 6.82 | 0 | 27,610 | 0 | |
25/08/2008 |
6.53
|
29,930 | 6.24 | 6.53 | 6.53 | 3,220 | 2,250 | 0 | |
22/08/2008 |
6.24
|
208,510 | 5.95 | 6.24 | 6.24 | 0 | 68,100 | 0 | |
21/08/2008 |
5.95
|
350,880 | 5.68 | 5.95 | 5.95 | 5,910 | 6,800 | 0 | |
20/08/2008 |
5.68
|
2,158,820 | 5.41 | 5.68 | 5.39 | 109,580 | 45,560 | 0 | |
19/08/2008 |
5.41
|
1,828,660 | 5.16 | 5.41 | 5.16 | 108,120 | 660,000 | 0 | |
18/08/2008 |
5.16
|
80,650 | 4.91 | 5.16 | 5.16 | 5,000 | 300 | 0 | |
15/08/2008 |
4.91
|
35,340 | 4.77 | 4.91 | 4.91 | 300 | 0 | 0 | |
14/08/2008 |
4.77
|
851,450 | 4.64 | 4.77 | 4.77 | 86,880 | 800,000 | 0 | |
13/08/2008 |
4.64
|
130,730 | 4.51 | 4.64 | 4.64 | 0 | 1,000 | 0 | |
12/08/2008 |
4.51
|
60,780 | 4.39 | 4.51 | 4.51 | 0 | 1,000 | 0 | |
11/08/2008 |
4.39
|
15,640 | 4.27 | 4.39 | 4.39 | 0 | 130 | 0 | |
08/08/2008 |
4.27
|
600,650 | 4.15 | 4.27 | 4.15 | 0 | 6,700 | 0 | |
07/08/2008 |
4.15
|
1,385,360 | 4.26 | 4.37 | 4.15 | 0 | 195,370 | 0 | |
06/08/2008 |
4.26
|
61,390 | 4.39 | 4.39 | 4.26 | 0 | 0 | 0 | |
05/08/2008 |
4.39
|
79,900 | 4.51 | 4.51 | 4.39 | 73,840 | 0 | 0 | |
04/08/2008 |
4.51
|
67,500 | 4.64 | 4.64 | 4.51 | 53,130 | 0 | 0 | |
01/08/2008 |
4.64
|
12,590 | 4.78 | 4.78 | 4.64 | 0 | 0 | 0 | |
31/07/2008 |
4.78
|
89,120 | 4.92 | 4.92 | 4.78 | 0 | 0 | 0 | |
30/07/2008 |
4.92
|
610,680 | 5.07 | 5.07 | 4.92 | 18,970 | 13,610 | 0 | |
29/07/2008 |
5.07
|
1,978,850 | 4.93 | 5.07 | 4.93 | 0 | 113,360 | 0 | |
28/07/2008 |
4.93
|
280,160 | 5.09 | 5.09 | 4.93 | 26,830 | 0 | 0 | |
25/07/2008 |
5.09
|
1,220,020 | 5.24 | 5.24 | 5.09 | 1,140,370 | 0 | 0 | |
24/07/2008 |
5.24
|
588,200 | 5.39 | 5.39 | 5.24 | 11,100 | 18,970 | 0 | |
23/07/2008 |
5.39
|
8,920 | 5.55 | 5.55 | 5.39 | 1,500 | 0 | 0 | |
22/07/2008 |
5.55
|
30,240 | 5.72 | 5.72 | 5.55 | 4,310 | 0 | 0 | |
21/07/2008 |
5.72
|
7,000,970 | 5.55 | 5.72 | 5.39 | 7,009,330 | 1,170,450 | 0 | |
18/07/2008 |
5.55
|
131,740 | 5.40 | 5.55 | 5.55 | 56,880 | 11,100 | 0 | |
17/07/2008 |
5.40
|
15,760 | 5.25 | 5.40 | 5.40 | 3,750 | 1,500 | 0 | |
16/07/2008 |
5.25
|
81,890 | 5.10 | 5.25 | 5.25 | 23,810 | 4,040 | 0 | |
15/07/2008 |
5.10
|
9,710 | 4.96 | 5.10 | 5.10 | 3,530 | 500 | 0 | |
14/07/2008 |
4.96
|
10,110 | 4.82 | 4.96 | 4.96 | 0 | 0 | 0 | |
11/07/2008 |
4.82
|
6,160 | 4.68 | 4.82 | 4.82 | 0 | 200 | 0 | |
10/07/2008 |
4.68
|
4,310 | 4.55 | 4.68 | 4.68 | 0 | 0 | 0 | |
09/07/2008 |
4.55
|
14,800 | 4.42 | 4.55 | 4.55 | 0 | 100 | 0 | |
08/07/2008 |
4.42
|
210,950 | 4.29 | 4.42 | 4.42 | 1,561,420 | 1,800 | 0 | |
07/07/2008 |
4.29
|
2,064,710 | 4.18 | 4.29 | 4.29 | 1,570,680 | 92,680 | 0 | |
04/07/2008 |
4.18
|
22,020 | 4.06 | 4.18 | 4.18 | 41,430 | 300 | 0 | |
03/07/2008 |
4.06
|
6,660 | 3.94 | 4.06 | 4.06 | 752,610 | 0 | 0 | |
02/07/2008 |
3.94
|
36,820 | 3.84 | 3.94 | 3.94 | 30,000 | 0 | 0 | |
01/07/2008 |
3.84
|
37,420 | 3.73 | 3.84 | 3.84 | 7,890 | 5,000 | 0 | |
30/06/2008 |
3.73
|
24,240 | 3.63 | 3.73 | 3.73 | 0 | 300 | 0 | |
27/06/2008 |
3.63
|
38,360 | 3.52 | 3.63 | 3.63 | 0 | 0 | 0 | |
26/06/2008 |
3.52
|
197,520 | 3.43 | 3.52 | 3.52 | 0 | 150 | 0 | |
25/06/2008 |
3.43
|
38,000 | 3.34 | 3.43 | 3.43 | 0 | 0 | 0 | |
24/06/2008 |
3.34
|
242,020 | 3.24 | 3.34 | 3.34 | 138,580 | 0 | 0 | |
23/06/2008 |
3.24
|
770,320 | 3.15 | 3.24 | 3.20 | 192,460 | 6,700 | 0 | |
20/06/2008 |
3.15
|
2,931,430 | 3.24 | 3.24 | 3.15 | 2,495,910 | 261,980 | 0 | |
19/06/2008 |
3.24
|
686,600 | 3.34 | 3.34 | 3.24 | 515,030 | 76,050 | 0 | |
18/06/2008 |
3.34
|
2,033,490 | 3.39 | 3.39 | 3.34 | 1,384,900 | 57,000 | 0 | |
17/06/2008 |
3.39
|
656,510 | 3.34 | 3.39 | 3.39 | 179,140 | 93,730 | 0 | |
16/06/2008 |
3.34
|
2,124,940 | 3.28 | 3.34 | 3.22 | 400,720 | 267,850 | 0 | |
13/06/2008 |
3.28
|
609,180 | 3.34 | 3.34 | 3.28 | 459,690 | 114,000 | 0 | |
12/06/2008 |
3.34
|
201,280 | 3.39 | 3.39 | 3.34 | 191,690 | 3,120 | 0 | |
11/06/2008 |
3.39
|
274,740 | 3.45 | 3.45 | 3.39 | 203,240 | 18,840 | 0 | |
10/06/2008 |
3.45
|
4,330 | 3.52 | 3.52 | 3.45 | 60,600 | 1,100 | 0 | |
09/06/2008 |
3.52
|
6,060 | 3.59 | 3.59 | 3.52 | 60,400 | 0 | 0 | |
06/06/2008 |
3.59
|
24,660 | 3.66 | 3.66 | 3.59 | 10,610 | 16,450 | 0 | |
05/06/2008 |
3.66
|
2,350 | 3.73 | 3.73 | 3.66 | 100 | 2,340 | 0 | |
04/06/2008 |
3.73
|
10,040 | 3.80 | 3.80 | 3.73 | 7,120 | 1,620 | 0 | |
03/06/2008 |
3.80
|
11,360 | 3.87 | 3.87 | 3.80 | 1,400 | 1,790 | 0 | |
02/06/2008 |
3.87
|
15,580 | 3.94 | 3.94 | 3.87 | 10,950 | 90 | 0 | |
30/05/2008 |
3.94
|
33,840 | 4.01 | 4.01 | 3.94 | 25,050 | 0 | 0 | |
29/05/2008 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
28/05/2008 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
27/05/2008 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
26/05/2008 |
4.01
|
13,250 | 4.09 | 4.09 | 4.01 | 6,970 | 0 | 0 | |
23/05/2008 |
4.09
|
262,790 | 4.18 | 4.18 | 4.09 | 481,590 | 18,290 | 0 | |
22/05/2008 |
4.18
|
117,330 | 4.26 | 4.26 | 4.18 | 116,460 | 39,800 | 0 | |
21/05/2008 |
4.26
|
222,400 | 4.34 | 4.34 | 4.26 | 220,860 | 0 | 0 | |
20/05/2008 |
4.34
|
215,230 | 4.42 | 4.42 | 4.34 | 209,050 | 0 | 0 | |
19/05/2008 |
4.42
|
13,220 | 4.50 | 4.50 | 4.42 | 5,270 | 0 | 0 | |
16/05/2008 |
4.50
|
39,700 | 4.58 | 4.58 | 4.50 | 90,820 | 0 | 0 | |
15/05/2008: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
15/05/2008 |
4.58
|
6,630 | 4.68 | 4.68 | 4.58 | 3,340 | 0 | 0 | |
14/05/2008 |
4.68
|
102,070 | 4.77 | 4.77 | 4.68 | 111,200 | 0 | 0 | |
13/05/2008 |
4.77
|
97,600 | 4.85 | 4.85 | 4.77 | 3,680 | 0 | 0 | |
12/05/2008 |
4.85
|
99,240 | 4.94 | 4.94 | 4.85 | 164,920 | 0 | 0 | |
09/05/2008 |
4.94
|
114,880 | 5.04 | 5.04 | 4.94 | 19,750 | 0 | 0 | |
08/05/2008 |
5.04
|
106,400 | 5.14 | 5.14 | 5.04 | 0 | 0 | 0 | |
07/05/2008 |
5.14
|
173,840 | 5.24 | 5.24 | 5.14 | 139,200 | 0 | 0 | |
06/05/2008 |
5.24
|
211,180 | 5.34 | 5.34 | 5.24 | 108,100 | 59,700 | 0 | |
05/05/2008 |
5.34
|
122,920 | 5.44 | 5.44 | 5.34 | 15,840 | 37,610 | 0 | |
29/04/2008 |
5.44
|
303,110 | 5.55 | 5.55 | 5.44 | 72,900 | 30,900 | 0 | |
28/04/2008 |
5.55
|
589,730 | 5.67 | 5.67 | 5.55 | 406,500 | 38,600 | 0 | |
25/04/2008 |
5.67
|
350,400 | 5.78 | 5.78 | 5.67 | 207,440 | 29,300 | 0 | |
24/04/2008 |
5.78
|
198,800 | 5.89 | 5.89 | 5.78 | 53,570 | 19,000 | 0 | |
23/04/2008 |
5.89
|
119,950 | 6.00 | 6.00 | 5.89 | 135,470 | 10,620 | 0 | |
22/04/2008 |
6.00
|
127,910 | 6.11 | 6.11 | 6.00 | 3,550 | 0 | 0 | |
21/04/2008 |
6.11
|
536,830 | 6.22 | 6.22 | 6.11 | 357,670 | 150 | 0 | |
18/04/2008 |
6.22
|
1,301,760 | 6.22 | 6.22 | 6.11 | 741,880 | 194,530 | 0 |