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) |
1.08 | 2.84% | 108,800 | -3,700 | -0.1 |
38.07
41
39.15
|
2 tháng
(2024-07-22) |
-1.36 | -3.36% | 235,400 | 1,700 | 0.1 |
38.07
41.83
39.15
|
3 tháng
(2024-06-21) |
-1.36 | -3.36% | 245,800 | 2,900 | 0.1 |
38.07
41.97
39.15
|
6 tháng
(2024-03-25) |
2 | 5.37% | 482,600 | -23,360 | -0.9 |
36.30
41.97
39.15
|
12 tháng
(2023-09-25) |
3.51 | 9.84% | 783,600 | -34,560 | -1.3 |
33.93
41.97
39.15
|
24 tháng
(2022-09-30) |
12.91 | 49.23% | 1,985,800 | 434,530 | 17.2 |
22.85
41.97
39.15
|
36 tháng
(2021-10-05) |
14.69 | 60.03% | 4,197,600 | 489,760 | 20.1 |
22.85
41.97
39.15
|
60 tháng
(2019-10-16) |
22.62 | 136.84% | 9,932,160 | 600,510 | 23.5 |
14.02
41.97
39.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/08/2008 |
3.40
|
210,600 | 3.50 | 3.58 | 3.35 | 0 | 0 | 0 | |
12/08/2008 |
3.50
|
469,500 | 3.40 | 3.50 | 3.27 | 0 | 0 | 0 | |
11/08/2008 |
3.40
|
132,200 | 3.27 | 3.40 | 3.32 | 0 | 0 | 0 | |
08/08/2008 |
3.27
|
129,800 | 3.22 | 3.29 | 3.19 | 0 | 0 | 0 | |
07/08/2008 |
3.22
|
173,300 | 3.16 | 3.27 | 3.11 | 0 | 0 | 0 | |
06/08/2008 |
3.16
|
47,800 | 3.06 | 3.16 | 3.01 | 0 | 2,000 | 0 | |
05/08/2008 |
3.06
|
244,500 | 3.11 | 3.14 | 3.03 | 10,000 | 0 | 0 | |
04/08/2008 |
3.11
|
266,100 | 3.27 | 3.27 | 3.11 | 0 | 1,000 | 0 | |
01/08/2008 |
3.27
|
265,400 | 3.32 | 3.32 | 3.16 | 0 | 0 | 0 | |
31/07/2008 |
3.32
|
177,400 | 3.40 | 3.40 | 3.24 | 0 | 0 | 0 | |
30/07/2008 |
3.40
|
220,400 | 3.37 | 3.47 | 3.22 | 0 | 0 | 0 | |
29/07/2008 |
3.37
|
218,300 | 3.35 | 3.37 | 3.24 | 40,000 | 0 | 0 | |
28/07/2008 |
3.35
|
545,600 | 3.29 | 3.42 | 3.16 | 11,000 | 57,700 | 0 | |
25/07/2008 |
3.29
|
114,600 | 3.42 | 3.42 | 3.29 | 0 | 0 | 0 | |
24/07/2008 |
3.42
|
258,600 | 3.55 | 3.55 | 3.42 | 100 | 41,400 | 0 | |
23/07/2008 |
3.55
|
3,600 | 3.68 | 3.68 | 3.55 | 0 | 0 | 0 | |
22/07/2008 |
3.68
|
100 | 3.81 | 3.81 | 3.68 | 0 | 0 | 0 | |
21/07/2008 |
3.81
|
9,300 | 3.94 | 3.94 | 3.81 | 0 | 0 | 0 | |
18/07/2008 |
3.94
|
335,700 | 4.10 | 4.15 | 3.94 | 6,500 | 700 | 0 | |
17/07/2008 |
4.10
|
812,600 | 3.97 | 4.10 | 3.94 | 0 | 132,000 | 0 | |
16/07/2008 |
3.97
|
740,400 | 3.94 | 4.10 | 3.79 | 0 | 100,000 | 0 | |
15/07/2008 |
3.94
|
231,100 | 3.84 | 3.94 | 3.89 | 0 | 300 | 0 | |
14/07/2008 |
3.84
|
347,000 | 3.71 | 3.84 | 3.68 | 0 | 8,000 | 0 | |
11/07/2008 |
3.71
|
241,800 | 3.63 | 3.71 | 3.58 | 0 | 101,000 | 0 | |
10/07/2008 |
3.63
|
677,700 | 3.60 | 3.66 | 3.53 | 0 | 438,700 | 0 | |
09/07/2008 |
3.60
|
267,800 | 3.71 | 3.73 | 3.60 | 0 | 62,900 | 0 | |
08/07/2008 |
3.71
|
346,200 | 3.76 | 3.84 | 3.71 | 800 | 130,000 | 0 | |
07/07/2008 |
3.76
|
238,900 | 3.92 | 4.07 | 3.76 | 10,000 | 2,100 | 0 | |
04/07/2008 |
3.92
|
498,900 | 3.79 | 3.92 | 3.86 | 121,400 | 250,000 | 0 | |
03/07/2008 |
3.79
|
291,800 | 3.68 | 3.79 | 3.68 | 1,000 | 150,000 | 0 | |
02/07/2008 |
3.68
|
334,900 | 3.58 | 3.68 | 3.42 | 0 | 80,300 | 0 | |
01/07/2008 |
3.58
|
204,700 | 3.55 | 3.58 | 3.45 | 0 | 80,000 | 0 | |
30/06/2008 |
3.55
|
302,900 | 3.55 | 3.60 | 3.40 | 0 | 225,000 | 0 | |
27/06/2008 |
3.55
|
146,000 | 3.63 | 3.63 | 3.47 | 0 | 0 | 0 | |
26/06/2008 |
3.63
|
118,800 | 3.73 | 3.76 | 3.55 | 0 | 0 | 0 | |
25/06/2008 |
3.73
|
136,100 | 3.63 | 3.73 | 3.63 | 0 | 1,300 | 0 | |
24/06/2008 |
3.63
|
105,700 | 3.60 | 3.63 | 3.50 | 0 | 0 | 0 | |
23/06/2008 |
3.60
|
202,900 | 3.50 | 3.63 | 3.37 | 0 | 0 | 0 | |
20/06/2008 |
3.50
|
7,400 | 3.63 | 3.63 | 3.50 | 0 | 0 | 0 | |
19/06/2008 |
3.63
|
9,800 | 3.60 | 3.63 | 3.63 | 0 | 0 | 0 | |
18/06/2008 |
3.60
|
114,700 | 3.71 | 3.81 | 3.60 | 0 | 0 | 0 | |
17/06/2008 |
3.71
|
7,800 | 3.60 | 3.71 | 3.71 | 0 | 0 | 0 | |
16/06/2008 |
3.60
|
14,600 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 | |
13/06/2008 |
3.50
|
32,500 | 3.42 | 3.50 | 3.50 | 0 | 0 | 0 | |
12/06/2008 |
3.42
|
87,600 | 3.35 | 3.42 | 3.40 | 0 | 0 | 0 | |
11/06/2008 |
3.35
|
93,500 | 3.27 | 3.35 | 3.29 | 0 | 0 | 0 | |
10/06/2008 |
3.27
|
68,300 | 3.19 | 3.27 | 3.19 | 2,000 | 0 | 0 | |
09/06/2008 |
3.19
|
105,500 | 3.14 | 3.19 | 3.16 | 0 | 0 | 0 | |
06/06/2008 |
3.14
|
143,700 | 3.06 | 3.14 | 2.98 | 0 | 0 | 0 | |
05/06/2008 |
3.06
|
59,700 | 3.14 | 3.14 | 3.06 | 0 | 200 | 0 | |
04/06/2008 |
3.14
|
14,500 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 | |
03/06/2008 |
3.22
|
36,100 | 3.27 | 3.27 | 3.22 | 0 | 0 | 0 | |
02/06/2008 |
3.27
|
44,700 | 3.32 | 3.42 | 3.27 | 300 | 0 | 0 | |
30/05/2008 |
3.32
|
204,100 | 3.29 | 3.37 | 3.24 | 200 | 0 | 0 | |
29/05/2008 |
3.29
|
4,100 | 3.22 | 3.29 | 3.29 | 0 | 0 | 0 | |
28/05/2008 |
3.22
|
17,500 | 3.16 | 3.22 | 3.22 | 0 | 0 | 0 | |
27/05/2008 |
3.16
|
65,000 | 3.14 | 3.16 | 3.03 | 0 | 0 | 0 | |
26/05/2008: Cổ tức tiền mặt tỉ lệ: 5.6% | |||||||||
26/05/2008 |
3.14
|
67,000 | 3.23 | 3.23 | 3.06 | 0 | 0 | 0 | |
23/05/2008 |
3.23
|
138,100 | 3.23 | 3.30 | 3.15 | 200 | 0 | 0 | |
22/05/2008 |
3.23
|
52,000 | 3.30 | 3.30 | 3.23 | 0 | 0 | 0 | |
21/05/2008 |
3.30
|
104,800 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 | |
20/05/2008 |
3.40
|
122,800 | 3.52 | 3.52 | 3.40 | 0 | 0 | 0 | |
19/05/2008 |
3.52
|
88,600 | 3.60 | 3.60 | 3.47 | 0 | 0 | 0 | |
16/05/2008 |
3.60
|
160,400 | 3.52 | 3.60 | 3.42 | 0 | 0 | 0 | |
15/05/2008 |
3.52
|
118,700 | 3.57 | 3.57 | 3.47 | 0 | 0 | 0 | |
14/05/2008 |
3.57
|
10,000 | 3.67 | 3.67 | 3.57 | 0 | 0 | 0 | |
13/05/2008 |
3.67
|
48,300 | 3.77 | 3.77 | 3.67 | 0 | 0 | 0 | |
12/05/2008 |
3.77
|
26,700 | 3.87 | 3.87 | 3.77 | 0 | 0 | 0 | |
09/05/2008 |
3.87
|
210,900 | 3.97 | 3.97 | 3.87 | 300 | 0 | 0 | |
08/05/2008 |
3.97
|
177,400 | 4.02 | 4.02 | 3.97 | 0 | 0 | 0 | |
07/05/2008 |
4.02
|
86,900 | 4.14 | 4.14 | 4.02 | 0 | 0 | 0 | |
06/05/2008 |
4.14
|
73,700 | 4.27 | 4.27 | 4.14 | 0 | 0 | 0 | |
05/05/2008 |
4.27
|
77,600 | 4.37 | 4.37 | 4.27 | 0 | 0 | 0 | |
29/04/2008 |
4.37
|
171,200 | 4.34 | 4.44 | 4.27 | 0 | 0 | 0 | |
28/04/2008 |
4.34
|
75,200 | 4.22 | 4.34 | 4.24 | 0 | 0 | 0 | |
25/04/2008 |
4.22
|
77,500 | 4.14 | 4.22 | 4.14 | 0 | 0 | 0 | |
24/04/2008 |
4.14
|
98,400 | 4.07 | 4.17 | 3.97 | 0 | 0 | 0 | |
23/04/2008 |
4.07
|
91,400 | 4.22 | 4.22 | 4.04 | 0 | 0 | 0 | |
22/04/2008 |
4.22
|
108,500 | 4.24 | 4.24 | 4.14 | 0 | 0 | 0 | |
21/04/2008 |
4.24
|
59,400 | 4.32 | 4.44 | 4.22 | 100 | 0 | 0 | |
18/04/2008 |
4.32
|
90,100 | 4.47 | 4.47 | 4.22 | 0 | 0 | 0 | |
17/04/2008 |
4.47
|
156,200 | 4.39 | 4.52 | 4.27 | 0 | 0 | 0 | |
16/04/2008 |
4.39
|
19,700 | 4.52 | 4.52 | 4.39 | 0 | 0 | 0 | |
11/04/2008 |
4.52
|
41,800 | 4.64 | 4.64 | 4.52 | 0 | 4,200 | 0 | |
10/04/2008 |
4.64
|
13,400 | 4.76 | 4.76 | 4.64 | 0 | 0 | 0 | |
09/04/2008 |
4.76
|
39,600 | 4.86 | 4.86 | 4.76 | 300 | 0 | 0 | |
08/04/2008 |
4.86
|
608,500 | 4.86 | 4.99 | 4.74 | 0 | 0 | 0 | |
07/04/2008 |
4.86
|
72,800 | 4.74 | 4.86 | 4.86 | 0 | 0 | 0 | |
04/04/2008 |
4.74
|
1,700 | 4.67 | 4.74 | 4.74 | 0 | 0 | 0 | |
03/04/2008 |
4.67
|
500 | 4.59 | 4.67 | 4.67 | 0 | 0 | 0 | |
02/04/2008 |
4.59
|
300 | 4.52 | 4.59 | 4.59 | 0 | 0 | 0 | |
01/04/2008 |
4.52
|
1,900 | 4.44 | 4.52 | 4.52 | 0 | 0 | 0 | |
31/03/2008 |
4.44
|
3,400 | 4.37 | 4.44 | 4.44 | 0 | 0 | 0 | |
28/03/2008 |
4.37
|
2,300 | 4.29 | 4.37 | 4.37 | 0 | 0 | 0 | |
27/03/2008 |
4.29
|
3,000 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
26/03/2008 |
4.29
|
225,800 | 3.97 | 4.29 | 3.97 | 0 | 0 | 0 | |
25/03/2008 |
3.97
|
257,100 | 4.19 | 4.19 | 3.87 | 0 | 100 | 0 | |
24/03/2008 |
4.19
|
195,800 | 4.47 | 4.47 | 4.12 | 0 | 0 | 0 | |
21/03/2008 |
4.47
|
132,300 | 4.57 | 4.71 | 4.39 | 0 | 0 | 0 | |
20/03/2008 |
4.57
|
91,900 | 4.57 | 4.71 | 4.49 | 100 | 0 | 0 |