Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.45 | 0.91% | 32,300 | -152,304 | 0.0 |
48.55
51.90
49.95
|
2 tháng
(2024-07-22) |
0.45 | 0.91% | 73,500 | -157,304 | -0.2 |
48.50
51.90
49.95
|
3 tháng
(2024-06-24) |
-0.05 | -0.09% | 156,400 | -166,291 | -0.6 |
48.50
51.90
49.95
|
6 tháng
(2024-03-25) |
-4.50 | -8.26% | 792,000 | -339,671 | -10.0 |
48.50
57.42
49.95
|
12 tháng
(2023-09-26) |
6.24 | 14.27% | 2,051,400 | -591,364 | -20.7 |
39.35
57.42
49.95
|
24 tháng
(2022-10-03) |
6.91 | 16.05% | 5,523,800 | -1,426,527 | -68.3 |
34.65
57.42
49.95
|
36 tháng
(2021-10-06) |
4.26 | 9.32% | 17,513,900 | -992,027 | -37.5 |
34.65
81.12
49.95
|
60 tháng
(2019-10-17) |
37.71 | 307.97% | 36,828,860 | -17,741,733 | -597.4 |
10.89
81.12
49.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2008 |
5.30
|
1,370 | 5.35 | 5.52 | 5.30 | 0 | 0 | 0 | |
09/09/2008 |
5.35
|
16,250 | 5.52 | 5.79 | 5.35 | 10,000 | 10,410 | 0 | |
08/09/2008 |
5.52
|
14,410 | 5.62 | 5.89 | 5.41 | 10,000 | 100 | 0 | |
05/09/2008 |
5.62
|
7,060 | 5.73 | 6.00 | 5.57 | 0 | 2,890 | 0 | |
04/09/2008 |
5.73
|
950 | 5.95 | 6.22 | 5.73 | 0 | 0 | 0 | |
03/09/2008 |
5.95
|
24,310 | 5.68 | 5.95 | 5.84 | 10,000 | 10,000 | 0 | |
29/08/2008 |
5.68
|
13,670 | 5.95 | 6.22 | 5.68 | 0 | 10,000 | 0 | |
28/08/2008 |
5.95
|
2,050 | 5.73 | 6.00 | 5.52 | 0 | 0 | 0 | |
27/08/2008 |
5.73
|
1,600 | 5.46 | 5.73 | 5.73 | 0 | 0 | 0 | |
26/08/2008 |
5.46
|
12,770 | 5.23 | 5.46 | 5.41 | 0 | 10,000 | 0 | |
25/08/2008 |
5.23
|
100 | 4.99 | 5.23 | 5.23 | 0 | 0 | 0 | |
22/08/2008 |
4.99
|
13,060 | 5.19 | 5.41 | 4.97 | 10,000 | 0 | 0 | |
21/08/2008 |
5.19
|
250 | 4.95 | 5.19 | 4.76 | 0 | 0 | 0 | |
20/08/2008 |
4.95
|
1,470 | 4.95 | 4.95 | 4.72 | 0 | 0 | 0 | |
19/08/2008 |
4.95
|
1,000 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
18/08/2008 |
4.95
|
10,030 | 5.21 | 5.46 | 4.95 | 0 | 10,000 | 0 | |
15/08/2008 |
5.21
|
3,010 | 5.17 | 5.32 | 5.21 | 0 | 0 | 0 | |
14/08/2008 |
5.17
|
640 | 5.17 | 5.32 | 5.17 | 0 | 0 | 0 | |
13/08/2008 |
5.17
|
1,350 | 5.31 | 5.41 | 5.17 | 0 | 0 | 0 | |
12/08/2008 |
5.31
|
1,050 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
11/08/2008 |
5.31
|
3,000 | 5.16 | 5.31 | 5.31 | 0 | 0 | 0 | |
08/08/2008 |
5.16
|
710 | 5.30 | 5.41 | 5.16 | 0 | 0 | 0 | |
07/08/2008 |
5.30
|
2,470 | 5.46 | 5.62 | 5.30 | 0 | 0 | 0 | |
06/08/2008 |
5.46
|
520 | 5.35 | 5.46 | 5.20 | 0 | 0 | 0 | |
05/08/2008 |
5.35
|
7,500 | 5.52 | 5.52 | 5.35 | 0 | 0 | 0 | |
04/08/2008 |
5.52
|
7,900 | 5.52 | 5.68 | 5.52 | 7,800 | 0 | 0 | |
01/08/2008 |
5.52
|
1,140 | 5.52 | 5.52 | 5.35 | 0 | 0 | 0 | |
31/07/2008 |
5.52
|
690 | 5.68 | 5.68 | 5.52 | 200 | 0 | 0 | |
30/07/2008 |
5.68
|
2,620 | 5.52 | 5.68 | 5.68 | 0 | 0 | 0 | |
29/07/2008 |
5.52
|
2,100 | 5.40 | 5.52 | 5.41 | 0 | 0 | 0 | |
28/07/2008 |
5.40
|
6,190 | 5.25 | 5.40 | 5.25 | 0 | 6,000 | 0 | |
25/07/2008 |
5.25
|
2,880 | 5.41 | 5.57 | 5.25 | 0 | 2,000 | 0 | |
24/07/2008 |
5.41
|
6,750 | 5.41 | 5.52 | 5.41 | 0 | 0 | 0 | |
23/07/2008 |
5.41
|
3,780 | 5.57 | 5.68 | 5.41 | 0 | 0 | 0 | |
22/07/2008 |
5.57
|
2,990 | 5.73 | 5.73 | 5.57 | 0 | 0 | 0 | |
21/07/2008 |
5.73
|
4,360 | 5.73 | 5.89 | 5.57 | 0 | 0 | 0 | |
18/07/2008 |
5.73
|
2,330 | 5.57 | 5.73 | 5.57 | 0 | 0 | 0 | |
17/07/2008 |
5.57
|
4,210 | 5.41 | 5.57 | 5.57 | 0 | 0 | 0 | |
16/07/2008 |
5.41
|
1,910 | 5.30 | 5.41 | 5.41 | 0 | 0 | 0 | |
15/07/2008 |
5.30
|
420 | 5.15 | 5.30 | 5.19 | 0 | 0 | 0 | |
14/07/2008 |
5.15
|
520 | 5.01 | 5.15 | 5.15 | 0 | 0 | 0 | |
11/07/2008 |
5.01
|
1,100 | 4.87 | 5.01 | 5.01 | 0 | 0 | 0 | |
10/07/2008 |
4.87
|
2,410 | 4.73 | 4.87 | 4.59 | 0 | 0 | 0 | |
09/07/2008 |
4.73
|
2,270 | 4.60 | 4.73 | 4.73 | 0 | 0 | 0 | |
08/07/2008 |
4.60
|
4,740 | 4.47 | 4.60 | 4.47 | 0 | 0 | 0 | |
07/07/2008 |
4.47
|
3,910 | 4.34 | 4.47 | 4.34 | 0 | 0 | 0 | |
04/07/2008 |
4.34
|
1,980 | 4.22 | 4.34 | 4.34 | 0 | 0 | 0 | |
03/07/2008 |
4.22
|
710 | 4.10 | 4.22 | 4.22 | 0 | 0 | 0 | |
02/07/2008 |
4.10
|
670 | 4.22 | 4.34 | 4.10 | 0 | 0 | 0 | |
01/07/2008 |
4.22
|
3,390 | 4.10 | 4.22 | 4.22 | 0 | 0 | 0 | |
30/06/2008 |
4.10
|
1,810 | 4.21 | 4.33 | 4.09 | 0 | 0 | 0 | |
27/06/2008 |
4.21
|
330 | 4.34 | 4.34 | 4.21 | 0 | 0 | 0 | |
26/06/2008: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
26/06/2008 |
4.34
|
500 | 4.47 | 4.60 | 4.34 | 0 | 0 | 0 | |
25/06/2008 |
4.47
|
1,180 | 4.47 | 4.59 | 4.47 | 0 | 0 | 0 | |
24/06/2008 |
4.47
|
1,680 | 4.59 | 4.59 | 4.47 | 0 | 0 | 0 | |
23/06/2008 |
4.59
|
2,520 | 4.73 | 4.73 | 4.59 | 0 | 0 | 0 | |
20/06/2008 |
4.73
|
6,520 | 4.87 | 4.87 | 4.73 | 20 | 0 | 0 | |
19/06/2008 |
4.87
|
2,100 | 5.02 | 5.02 | 4.87 | 0 | 0 | 0 | |
18/06/2008 |
5.02
|
1,520 | 5.12 | 5.12 | 5.02 | 0 | 0 | 0 | |
17/06/2008 |
5.12
|
1,300 | 5.02 | 5.12 | 5.12 | 0 | 0 | 0 | |
16/06/2008 |
5.02
|
2,140 | 5.12 | 5.21 | 5.02 | 0 | 20 | 0 | |
13/06/2008 |
5.12
|
2,110 | 5.21 | 5.31 | 5.12 | 0 | 0 | 0 | |
12/06/2008 |
5.21
|
2,530 | 5.31 | 5.37 | 5.21 | 240 | 0 | 0 | |
11/06/2008 |
5.31
|
3,010 | 5.21 | 5.31 | 5.31 | 0 | 0 | 0 | |
10/06/2008 |
5.21
|
290 | 5.32 | 5.32 | 5.21 | 0 | 0 | 0 | |
09/06/2008 |
5.32
|
210 | 5.42 | 5.42 | 5.32 | 0 | 0 | 0 | |
06/06/2008 |
5.42
|
1,100 | 5.53 | 5.53 | 5.42 | 0 | 240 | 0 | |
05/06/2008 |
5.53
|
640 | 5.64 | 5.64 | 5.53 | 0 | 0 | 0 | |
04/06/2008 |
5.64
|
1,110 | 5.74 | 5.74 | 5.64 | 0 | 0 | 0 | |
03/06/2008 |
5.74
|
100 | 5.85 | 5.85 | 5.74 | 0 | 0 | 0 | |
02/06/2008 |
5.85
|
410 | 5.96 | 5.96 | 5.85 | 80 | 0 | 0 | |
30/05/2008 |
5.96
|
10 | 6.06 | 6.06 | 5.96 | 0 | 0 | 0 | |
29/05/2008 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
28/05/2008 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
27/05/2008 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
26/05/2008 |
6.06
|
100 | 6.17 | 6.17 | 6.06 | 0 | 0 | 0 | |
23/05/2008 |
6.17
|
30 | 6.27 | 6.27 | 6.17 | 0 | 0 | 0 | |
22/05/2008 |
6.27
|
20 | 6.38 | 6.38 | 6.27 | 0 | 0 | 0 | |
21/05/2008 |
6.38
|
120 | 6.49 | 6.49 | 6.38 | 0 | 0 | 0 | |
20/05/2008 |
6.49
|
210 | 6.59 | 6.59 | 6.49 | 200 | 0 | 0 | |
19/05/2008 |
6.59
|
440 | 6.70 | 6.70 | 6.59 | 440 | 0 | 0 | |
16/05/2008 |
6.70
|
1,060 | 6.81 | 6.81 | 6.70 | 0 | 0 | 0 | |
15/05/2008 |
6.81
|
10 | 6.91 | 6.91 | 6.81 | 0 | 0 | 0 | |
14/05/2008 |
6.91
|
3,100 | 7.02 | 7.02 | 6.91 | 0 | 0 | 0 | |
13/05/2008 |
7.02
|
6,670 | 7.13 | 7.13 | 7.02 | 0 | 720 | 0 | |
12/05/2008 |
7.13
|
4,000 | 7.23 | 7.23 | 7.13 | 0 | 0 | 0 | |
09/05/2008 |
7.23
|
2,520 | 7.23 | 7.34 | 7.23 | 0 | 0 | 0 | |
08/05/2008 |
7.23
|
2,500 | 7.13 | 7.23 | 7.23 | 0 | 0 | 0 | |
07/05/2008 |
7.13
|
1,350 | 7.02 | 7.13 | 7.13 | 0 | 0 | 0 | |
06/05/2008 |
7.02
|
1,090 | 6.91 | 7.02 | 7.02 | 0 | 0 | 0 | |
05/05/2008 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
29/04/2008 |
6.91
|
100 | 6.81 | 6.91 | 6.91 | 0 | 0 | 0 | |
28/04/2008 |
6.81
|
200 | 6.70 | 6.81 | 6.81 | 0 | 0 | 0 | |
27/04/2008 |
6.70
|
360 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
25/04/2008 |
6.70
|
360 | 6.59 | 6.70 | 6.70 | 0 | 0 | 0 | |
24/04/2008 |
6.59
|
1,110 | 6.49 | 6.59 | 6.59 | 0 | 0 | 0 | |
23/04/2008 |
6.49
|
720 | 6.38 | 6.49 | 6.49 | 0 | 0 | 0 | |
22/04/2008 |
6.38
|
40 | 6.27 | 6.38 | 6.38 | 0 | 0 | 0 | |
21/04/2008 |
6.27
|
290 | 6.17 | 6.27 | 6.27 | 0 | 0 | 0 | |
18/04/2008 |
6.17
|
310 | 6.06 | 6.17 | 6.17 | 0 | 0 | 0 |