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) |
-0.70 | -7.53% | 25,400 | -1,200 | -0.0 |
8.50
9.30
8.60
|
2 tháng
(2024-07-22) |
-0.90 | -9.47% | 36,000 | -1,450 | -0.0 |
8.50
9.50
8.60
|
3 tháng
(2024-06-21) |
-1.10 | -11.34% | 39,600 | -1,450 | -0.0 |
8.50
9.70
8.60
|
6 tháng
(2024-03-25) |
0.17 | 2.07% | 82,200 | 318 | 0.0 |
8.10
9.70
8.60
|
12 tháng
(2023-09-25) |
0.17 | 2.07% | 112,000 | 418 | 0.0 |
8.05
9.70
8.60
|
24 tháng
(2022-09-30) |
-4.20 | -32.79% | 286,523 | 5,114 | 0.1 |
8.05
12.80
8.60
|
36 tháng
(2021-10-05) |
-1.26 | -12.78% | 1,369,839 | 104,064 | 1.7 |
8.05
15
8.60
|
60 tháng
(2019-10-16) |
-1.55 | -15.27% | 2,652,331 | 114,764 | 1.8 |
7.79
15
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/09/2008 |
6.56
|
84,380 | 6.25 | 6.56 | 6.52 | 0 | 0 | 0 | |
03/09/2008 |
6.25
|
7,650 | 5.96 | 6.25 | 6.25 | 0 | 0 | 0 | |
29/08/2008 |
5.96
|
64,000 | 5.69 | 5.96 | 5.85 | 0 | 0 | 0 | |
28/08/2008 |
5.69
|
11,090 | 5.98 | 5.98 | 5.69 | 0 | 0 | 0 | |
27/08/2008 |
5.98
|
41,840 | 5.98 | 6.25 | 5.98 | 0 | 0 | 0 | |
26/08/2008 |
5.98
|
31,790 | 5.78 | 6.06 | 5.96 | 20 | 0 | 0 | |
25/08/2008 |
5.78
|
35,970 | 5.51 | 5.78 | 5.65 | 0 | 0 | 0 | |
22/08/2008 |
5.51
|
27,580 | 5.62 | 5.83 | 5.51 | 0 | 0 | 0 | |
21/08/2008 |
5.62
|
9,450 | 5.46 | 5.62 | 5.33 | 0 | 0 | 0 | |
20/08/2008 |
5.46
|
51,020 | 5.28 | 5.54 | 5.02 | 0 | 0 | 0 | |
19/08/2008 |
5.28
|
21,730 | 5.28 | 5.48 | 5.09 | 1,000 | 0 | 0 | |
18/08/2008 |
5.28
|
45,620 | 5.06 | 5.30 | 4.86 | 0 | 0 | 0 | |
15/08/2008 |
5.06
|
11,600 | 4.91 | 5.06 | 5.06 | 0 | 0 | 0 | |
14/08/2008 |
4.91
|
60,430 | 4.78 | 4.91 | 4.75 | 0 | 5,440 | 0 | |
13/08/2008 |
4.78
|
42,810 | 4.70 | 4.83 | 4.72 | 500 | 5,220 | 0 | |
12/08/2008 |
4.70
|
30,970 | 4.75 | 4.88 | 4.68 | 0 | 0 | 0 | |
11/08/2008 |
4.75
|
7,940 | 4.62 | 4.75 | 4.75 | 830 | 0 | 0 | |
08/08/2008 |
4.62
|
24,810 | 4.73 | 4.73 | 4.60 | 0 | 1,000 | 0 | |
07/08/2008 |
4.73
|
24,400 | 4.85 | 4.99 | 4.73 | 0 | 0 | 0 | |
06/08/2008 |
4.85
|
38,760 | 4.72 | 4.85 | 4.85 | 0 | 0 | 0 | |
05/08/2008 |
4.72
|
8,950 | 4.86 | 4.86 | 4.72 | 260 | 0 | 0 | |
04/08/2008 |
4.86
|
28,310 | 4.73 | 4.86 | 4.85 | 0 | 0 | 0 | |
01/08/2008 |
4.73
|
31,430 | 4.60 | 4.73 | 4.68 | 0 | 0 | 0 | |
31/07/2008 |
4.60
|
41,220 | 4.47 | 4.60 | 4.47 | 0 | 1,000 | 0 | |
30/07/2008 |
4.47
|
38,080 | 4.34 | 4.47 | 4.47 | 0 | 0 | 0 | |
29/07/2008 |
4.34
|
1,530 | 4.23 | 4.34 | 4.23 | 0 | 0 | 0 | |
28/07/2008 |
4.23
|
12,700 | 4.12 | 4.23 | 4.20 | 0 | 0 | 0 | |
25/07/2008 |
4.12
|
9,760 | 4.13 | 4.20 | 4.02 | 0 | 0 | 0 | |
24/07/2008 |
4.13
|
79,590 | 4.22 | 4.33 | 4.13 | 11,240 | 160 | 0 | |
23/07/2008 |
4.22
|
5,330 | 4.34 | 4.34 | 4.22 | 0 | 0 | 0 | |
22/07/2008 |
4.34
|
5,250 | 4.47 | 4.47 | 4.34 | 0 | 0 | 0 | |
21/07/2008 |
4.47
|
4,130 | 4.60 | 4.60 | 4.47 | 0 | 0 | 0 | |
18/07/2008 |
4.60
|
50,750 | 4.49 | 4.62 | 4.60 | 0 | 1,000 | 0 | |
17/07/2008 |
4.49
|
12,420 | 4.36 | 4.49 | 4.49 | 0 | 0 | 0 | |
16/07/2008 |
4.36
|
38,080 | 4.25 | 4.36 | 4.36 | 0 | 8,400 | 0 | |
15/07/2008 |
4.25
|
110 | 4.13 | 4.25 | 4.25 | 0 | 0 | 0 | |
14/07/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/07/2008 |
4.13
|
2,700 | 4.02 | 4.13 | 4.13 | 0 | 0 | 0 | |
11/07/2008 |
4.02
|
16,450 | 3.91 | 4.02 | 4.02 | 7,450 | 0 | 0 | |
10/07/2008 |
3.91
|
3,900 | 3.80 | 3.91 | 3.91 | 0 | 0 | 0 | |
09/07/2008 |
3.80
|
4,900 | 3.69 | 3.80 | 3.80 | 3,000 | 0 | 0 | |
08/07/2008 |
3.69
|
22,770 | 3.60 | 3.69 | 3.51 | 0 | 0 | 0 | |
07/07/2008 |
3.60
|
26,280 | 3.71 | 3.82 | 3.60 | 160 | 0 | 0 | |
04/07/2008 |
3.71
|
2,170 | 3.61 | 3.71 | 3.71 | 0 | 0 | 0 | |
03/07/2008 |
3.61
|
5,000 | 3.52 | 3.61 | 3.61 | 0 | 0 | 0 | |
02/07/2008 |
3.52
|
21,720 | 3.43 | 3.52 | 3.52 | 0 | 0 | 0 | |
01/07/2008 |
3.43
|
13,200 | 3.33 | 3.43 | 3.36 | 0 | 1,000 | 0 | |
30/06/2008 |
3.33
|
33,640 | 3.33 | 3.33 | 3.24 | 100 | 1,000 | 0 | |
27/06/2008 |
3.33
|
11,630 | 3.24 | 3.33 | 3.15 | 0 | 0 | 0 | |
26/06/2008 |
3.24
|
10,130 | 3.25 | 3.35 | 3.24 | 0 | 0 | 0 | |
25/06/2008 |
3.25
|
13,890 | 3.16 | 3.25 | 3.21 | 0 | 0 | 0 | |
24/06/2008 |
3.16
|
29,320 | 3.08 | 3.16 | 3.13 | 500 | 0 | 0 | |
23/06/2008 |
3.08
|
41,940 | 3.02 | 3.10 | 3.05 | 0 | 0 | 0 | |
20/06/2008 |
3.02
|
17,550 | 2.99 | 3.04 | 2.91 | 2,000 | 0 | 0 | |
19/06/2008 |
2.99
|
21,260 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 | |
18/06/2008 |
3.07
|
44,130 | 3.13 | 3.19 | 3.07 | 4,500 | 0 | 0 | |
17/06/2008 |
3.13
|
10 | 3.08 | 3.13 | 3.13 | 0 | 0 | 0 | |
16/06/2008 |
3.08
|
53,950 | 3.04 | 3.08 | 3.08 | 100 | 0 | 0 | |
13/06/2008 |
3.04
|
46,330 | 2.99 | 3.04 | 3.02 | 1,300 | 0 | 0 | |
12/06/2008 |
2.99
|
37,100 | 2.94 | 2.99 | 2.89 | 0 | 0 | 0 | |
11/06/2008 |
2.94
|
50,350 | 2.89 | 2.94 | 2.85 | 9,400 | 0 | 0 | |
10/06/2008 |
2.89
|
200 | 2.94 | 2.94 | 2.89 | 0 | 0 | 0 | |
09/06/2008 |
2.94
|
820 | 2.99 | 2.99 | 2.94 | 0 | 0 | 0 | |
06/06/2008 |
2.99
|
19,050 | 3.04 | 3.04 | 2.99 | 5,000 | 0 | 0 | |
05/06/2008 |
3.04
|
1,300 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 | |
04/06/2008 |
3.08
|
2,020 | 3.15 | 3.15 | 3.08 | 0 | 0 | 0 | |
03/06/2008 |
3.15
|
8,630 | 3.21 | 3.21 | 3.15 | 0 | 0 | 0 | |
02/06/2008 |
3.21
|
20 | 3.27 | 3.27 | 3.21 | 0 | 0 | 0 | |
30/05/2008 |
3.27
|
6,150 | 3.33 | 3.33 | 3.27 | 0 | 0 | 0 | |
29/05/2008 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
28/05/2008 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
27/05/2008 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
26/05/2008 |
3.33
|
1,000 | 3.40 | 3.40 | 3.33 | 0 | 0 | 0 | |
23/05/2008 |
3.40
|
11,010 | 3.46 | 3.46 | 3.40 | 0 | 0 | 0 | |
22/05/2008 |
3.46
|
310 | 3.52 | 3.52 | 3.46 | 0 | 0 | 0 | |
21/05/2008 |
3.52
|
210 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 | |
20/05/2008 |
3.58
|
11,020 | 3.65 | 3.65 | 3.58 | 0 | 0 | 0 | |
19/05/2008 |
3.65
|
15,380 | 3.71 | 3.71 | 3.65 | 70 | 0 | 0 | |
16/05/2008 |
3.71
|
47,880 | 3.77 | 3.77 | 3.71 | 1,000 | 0 | 0 | |
15/05/2008 |
3.77
|
37,870 | 3.83 | 3.83 | 3.77 | 0 | 0 | 0 | |
14/05/2008 |
3.83
|
30 | 3.90 | 3.90 | 3.83 | 0 | 0 | 0 | |
13/05/2008 |
3.90
|
3,010 | 3.97 | 3.97 | 3.90 | 0 | 0 | 0 | |
12/05/2008 |
3.97
|
410 | 4.05 | 4.05 | 3.97 | 0 | 0 | 0 | |
09/05/2008 |
4.05
|
3,560 | 4.13 | 4.13 | 4.05 | 0 | 0 | 0 | |
08/05/2008 |
4.13
|
25,630 | 4.21 | 4.22 | 4.13 | 0 | 0 | 0 | |
07/05/2008 |
4.21
|
64,540 | 4.29 | 4.35 | 4.21 | 0 | 0 | 0 | |
06/05/2008 |
4.29
|
41,290 | 4.21 | 4.29 | 4.29 | 0 | 1,000 | 0 | |
05/05/2008: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
05/05/2008 |
4.21
|
66,140 | 4.13 | 4.21 | 4.21 | 0 | 0 | 0 | |
29/04/2008 |
4.13
|
4,740 | 4.13 | 4.19 | 4.07 | 70 | 0 | 0 | |
28/04/2008 |
4.13
|
2,360 | 4.09 | 4.13 | 4.03 | 0 | 0 | 0 | |
25/04/2008 |
4.09
|
6,480 | 4.07 | 4.09 | 4.04 | 0 | 0 | 0 | |
24/04/2008 |
4.07
|
5,120 | 4.03 | 4.07 | 3.95 | 0 | 0 | 0 | |
23/04/2008 |
4.03
|
6,750 | 4.10 | 4.10 | 4.03 | 1,000 | 0 | 0 | |
22/04/2008 |
4.10
|
21,580 | 4.04 | 4.10 | 3.97 | 100 | 0 | 0 | |
21/04/2008 |
4.04
|
3,910 | 3.97 | 4.04 | 3.89 | 100 | 0 | 0 | |
18/04/2008 |
3.97
|
14,120 | 3.97 | 4.04 | 3.97 | 0 | 0 | 0 | |
17/04/2008 |
3.97
|
10,480 | 3.89 | 3.97 | 3.82 | 0 | 0 | 0 | |
16/04/2008 |
3.89
|
1,320 | 3.97 | 3.97 | 3.89 | 0 | 0 | 0 | |
11/04/2008 |
3.97
|
15,270 | 4.04 | 4.04 | 3.97 | 0 | 0 | 0 | |
10/04/2008 |
4.04
|
13,040 | 4.12 | 4.12 | 4.04 | 0 | 0 | 0 | |
09/04/2008 |
4.12
|
5,920 | 4.19 | 4.21 | 4.12 | 0 | 0 | 0 |