Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1.50 | 3.90% | 630,300 | 312,100 | 12.5 |
38.50
40.50
40
|
2 tháng
(2024-07-22) |
0 | 0% | 750,700 | 311,580 | 12.5 |
37
40.50
40
|
3 tháng
(2024-06-20) |
-3.70 | -8.47% | 1,110,000 | 309,080 | 12.4 |
37
44.40
40
|
6 tháng
(2024-03-22) |
1.20 | 3.09% | 1,710,300 | 311,180 | 12.5 |
37
44.60
40
|
12 tháng
(2023-09-25) |
8 | 25% | 2,635,100 | 312,680 | 12.5 |
30
44.60
40
|
24 tháng
(2022-09-29) |
1.32 | 3.40% | 5,787,300 | 315,866 | 18.5 |
22.85
44.60
40
|
36 tháng
(2021-10-04) |
3.13 | 8.48% | 10,280,700 | 309,566 | 19.1 |
22.85
49.14
40
|
60 tháng
(2019-10-15) |
7.22 | 22.01% | 21,476,240 | -2,068,384 | -55.5 |
19.09
49.14
40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/09/2008 |
27.78
|
9,770 | 29.22 | 29.41 | 27.78 | 0 | 7,000 | 0 | |
03/09/2008 |
29.22
|
5,750 | 28.50 | 29.59 | 29.04 | 0 | 0 | 0 | |
29/08/2008 |
28.50
|
10,210 | 27.42 | 28.50 | 26.34 | 0 | 0 | 0 | |
28/08/2008 |
27.42
|
12,770 | 28.68 | 28.68 | 27.42 | 0 | 0 | 0 | |
27/08/2008 |
28.68
|
42,080 | 29.95 | 30.67 | 28.68 | 3,000 | 0 | 0 | |
26/08/2008 |
29.95
|
26,710 | 29.77 | 30.85 | 28.32 | 2,000 | 1,330 | 0 | |
25/08/2008 |
29.77
|
107,250 | 28.68 | 29.95 | 28.86 | 40,200 | 63,330 | 0 | |
22/08/2008 |
28.68
|
69,230 | 28.68 | 28.86 | 28.32 | 65,500 | 30,000 | 0 | |
21/08/2008 |
28.68
|
95,680 | 27.42 | 28.68 | 27.06 | 76,300 | 41,520 | 0 | |
20/08/2008 |
27.42
|
85,760 | 28.86 | 28.86 | 27.42 | 56,000 | 27,330 | 0 | |
19/08/2008 |
28.86
|
159,600 | 27.96 | 29.22 | 27.42 | 152,000 | 40,220 | 0 | |
18/08/2008 |
27.96
|
29,390 | 26.70 | 27.96 | 27.96 | 15,270 | 0 | 0 | |
15/08/2008 |
26.70
|
12,360 | 25.98 | 26.70 | 26.70 | 12,070 | 10,000 | 0 | |
14/08/2008 |
25.98
|
42,360 | 25.26 | 25.98 | 25.26 | 1,960 | 12,400 | 0 | |
13/08/2008 |
25.26
|
8,260 | 25.62 | 25.62 | 24.90 | 0 | 200 | 0 | |
12/08/2008 |
25.62
|
31,510 | 25.08 | 25.80 | 25.08 | 27,370 | 12,740 | 0 | |
11/08/2008 |
25.08
|
28,350 | 24.35 | 25.08 | 24.35 | 2,500 | 20,000 | 0 | |
08/08/2008 |
24.35
|
6,910 | 24.35 | 24.35 | 24.17 | 280 | 2,360 | 0 | |
07/08/2008 |
24.35
|
25,670 | 24.17 | 24.90 | 24.35 | 0 | 20,000 | 0 | |
06/08/2008 |
24.17
|
49,060 | 23.63 | 24.17 | 23.45 | 0 | 40,000 | 0 | |
05/08/2008 |
23.63
|
63,470 | 23.45 | 23.63 | 22.91 | 50,000 | 10,000 | 0 | |
04/08/2008 |
23.45
|
18,430 | 24.17 | 24.17 | 23.45 | 15,000 | 0 | 0 | |
01/08/2008 |
24.17
|
32,620 | 24.90 | 24.90 | 24.17 | 22,100 | 10,000 | 0 | |
31/07/2008 |
24.90
|
43,050 | 25.62 | 25.62 | 24.90 | 40,000 | 0 | 0 | |
30/07/2008 |
25.62
|
10,070 | 26.34 | 26.34 | 25.62 | 1,330 | 0 | 0 | |
29/07/2008 |
26.34
|
18,260 | 25.62 | 26.34 | 26.16 | 4,960 | 5,000 | 0 | |
28/07/2008 |
25.62
|
35,960 | 25.08 | 25.80 | 24.35 | 0 | 25,520 | 0 | |
25/07/2008 |
25.08
|
1,170 | 25.80 | 25.80 | 25.08 | 0 | 0 | 0 | |
24/07/2008 |
25.80
|
46,620 | 26.52 | 26.52 | 25.80 | 5,000 | 750 | 0 | |
23/07/2008 |
26.52
|
10,010 | 27.24 | 27.24 | 26.52 | 10,000 | 1,000 | 0 | |
22/07/2008 |
27.24
|
10,000 | 27.96 | 27.96 | 27.24 | 10,000 | 0 | 0 | |
21/07/2008 |
27.96
|
24,210 | 28.68 | 28.68 | 27.96 | 24,000 | 6,450 | 0 | |
18/07/2008 |
28.68
|
67,640 | 29.41 | 29.41 | 28.68 | 29,580 | 22,630 | 0 | |
17/07/2008 |
29.41
|
49,850 | 28.68 | 29.41 | 29.41 | 24,280 | 2,000 | 0 | |
16/07/2008 |
28.68
|
88,990 | 27.96 | 28.68 | 27.24 | 31,070 | 0 | 0 | |
15/07/2008 |
27.96
|
910 | 27.24 | 27.96 | 27.96 | 910 | 0 | 0 | |
14/07/2008 |
27.24
|
8,470 | 26.52 | 27.24 | 27.24 | 2,780 | 0 | 0 | |
11/07/2008 |
26.52
|
7,560 | 25.80 | 26.52 | 26.52 | 2,220 | 0 | 0 | |
10/07/2008 |
25.80
|
18,160 | 25.08 | 25.80 | 25.80 | 0 | 0 | 0 | |
09/07/2008 |
25.08
|
54,450 | 24.35 | 25.08 | 25.08 | 1,000 | 0 | 0 | |
08/07/2008 |
24.35
|
75,100 | 23.81 | 24.35 | 23.27 | 20,500 | 6,370 | 0 | |
07/07/2008 |
23.81
|
37,420 | 24.53 | 25.26 | 23.81 | 30,550 | 100 | 0 | |
04/07/2008 |
24.53
|
14,050 | 23.99 | 24.53 | 24.53 | 14,050 | 200 | 0 | |
03/07/2008 |
23.99
|
16,540 | 23.45 | 23.99 | 23.99 | 6,620 | 0 | 0 | |
02/07/2008 |
23.45
|
60,610 | 22.91 | 23.45 | 23.09 | 2,550 | 0 | 0 | |
01/07/2008 |
22.91
|
10,420 | 22.37 | 22.91 | 22.55 | 450 | 0 | 0 | |
30/06/2008 |
22.37
|
20,800 | 22.01 | 22.55 | 21.65 | 100 | 0 | 0 | |
27/06/2008 |
22.01
|
30,330 | 21.47 | 22.01 | 20.93 | 20,000 | 0 | 0 | |
26/06/2008 |
21.47
|
25,080 | 21.83 | 22.37 | 21.47 | 19,620 | 0 | 0 | |
25/06/2008 |
21.83
|
16,200 | 21.29 | 21.83 | 21.83 | 15,000 | 0 | 0 | |
24/06/2008 |
21.29
|
16,170 | 20.75 | 21.29 | 20.20 | 120 | 0 | 0 | |
23/06/2008 |
20.75
|
27,640 | 21.11 | 21.11 | 20.57 | 0 | 14,740 | 0 | |
20/06/2008 |
21.11
|
1,070 | 21.65 | 21.65 | 21.11 | 940 | 0 | 0 | |
19/06/2008 |
21.65
|
19,780 | 22.19 | 22.19 | 21.65 | 19,660 | 0 | 0 | |
18/06/2008 |
22.19
|
18,550 | 22.55 | 22.73 | 22.19 | 14,020 | 0 | 0 | |
17/06/2008 |
22.55
|
27,450 | 22.19 | 22.55 | 22.37 | 850 | 0 | 0 | |
16/06/2008 |
22.19
|
48,120 | 21.83 | 22.19 | 22.19 | 27,550 | 0 | 0 | |
13/06/2008 |
21.83
|
21,300 | 21.47 | 21.83 | 21.83 | 20,140 | 0 | 0 | |
12/06/2008 |
21.47
|
24,130 | 21.11 | 21.47 | 21.11 | 1,170 | 0 | 0 | |
11/06/2008 |
21.11
|
37,050 | 20.75 | 21.11 | 20.39 | 1,000 | 0 | 0 | |
10/06/2008 |
20.75
|
1,010 | 21.11 | 21.11 | 20.75 | 0 | 0 | 0 | |
09/06/2008 |
21.11
|
140 | 21.47 | 21.47 | 21.11 | 80 | 0 | 0 | |
06/06/2008 |
21.47
|
820 | 21.83 | 21.83 | 21.47 | 730 | 0 | 0 | |
05/06/2008 |
21.83
|
1,150 | 22.19 | 22.19 | 21.83 | 0 | 0 | 0 | |
04/06/2008 |
22.19
|
20 | 22.55 | 22.55 | 22.19 | 0 | 0 | 0 | |
03/06/2008 |
22.55
|
10 | 22.91 | 22.91 | 22.55 | 0 | 0 | 0 | |
02/06/2008 |
22.91
|
3,060 | 23.27 | 23.27 | 22.91 | 3,000 | 0 | 0 | |
30/05/2008 |
23.27
|
32,560 | 23.63 | 23.63 | 23.27 | 31,460 | 2,390 | 0 | |
29/05/2008 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
28/05/2008 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
27/05/2008 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
26/05/2008 |
23.63
|
170 | 23.99 | 23.99 | 23.63 | 50 | 0 | 0 | |
23/05/2008 |
23.99
|
23,800 | 24.35 | 24.35 | 23.99 | 23,070 | 0 | 0 | |
22/05/2008 |
24.35
|
54,660 | 24.35 | 24.35 | 23.99 | 54,630 | 1,200 | 0 | |
21/05/2008 |
24.35
|
22,550 | 24.35 | 24.35 | 24.17 | 22,260 | 0 | 0 | |
20/05/2008 |
24.35
|
19,190 | 24.17 | 24.35 | 24.17 | 10,310 | 0 | 0 | |
19/05/2008 |
24.17
|
16,330 | 23.81 | 24.17 | 24.17 | 9,710 | 0 | 0 | |
16/05/2008 |
23.81
|
38,280 | 23.45 | 23.81 | 23.45 | 22,520 | 5,670 | 0 | |
15/05/2008 |
23.45
|
31,780 | 23.81 | 23.81 | 23.45 | 30,370 | 10,000 | 0 | |
14/05/2008 |
23.81
|
40,710 | 24.17 | 24.17 | 23.81 | 40,100 | 4,650 | 0 | |
13/05/2008 |
24.17
|
550 | 24.53 | 24.53 | 24.17 | 0 | 50 | 0 | |
12/05/2008 |
24.53
|
36,110 | 24.90 | 24.90 | 24.53 | 36,000 | 0 | 0 | |
09/05/2008 |
24.90
|
29,500 | 25.26 | 25.26 | 24.90 | 29,300 | 0 | 0 | |
08/05/2008 |
25.26
|
24,920 | 25.62 | 25.62 | 25.26 | 60 | 0 | 0 | |
07/05/2008 |
25.62
|
87,770 | 25.26 | 25.62 | 24.90 | 81,900 | 0 | 0 | |
06/05/2008 |
25.26
|
37,740 | 24.90 | 25.26 | 25.26 | 32,760 | 0 | 0 | |
05/05/2008 |
24.90
|
6,670 | 24.53 | 24.90 | 24.90 | 3,810 | 0 | 0 | |
29/04/2008 |
24.53
|
83,960 | 24.17 | 24.53 | 23.99 | 65,300 | 0 | 0 | |
28/04/2008 |
24.17
|
102,630 | 23.81 | 24.17 | 23.99 | 87,290 | 0 | 0 | |
25/04/2008 |
23.81
|
113,660 | 23.45 | 23.81 | 23.63 | 90,000 | 0 | 0 | |
24/04/2008 |
23.45
|
87,160 | 23.09 | 23.45 | 22.73 | 61,850 | 0 | 0 | |
23/04/2008 |
23.09
|
42,960 | 23.45 | 23.81 | 23.09 | 39,120 | 0 | 0 | |
22/04/2008 |
23.45
|
20,760 | 23.09 | 23.45 | 23.45 | 15,210 | 0 | 0 | |
21/04/2008 |
23.09
|
4,100 | 22.73 | 23.09 | 23.09 | 3,900 | 0 | 0 | |
18/04/2008 |
22.73
|
46,580 | 22.37 | 22.73 | 22.73 | 16,930 | 0 | 0 | |
17/04/2008 |
22.37
|
1,950 | 22.01 | 22.37 | 22.37 | 0 | 0 | 0 | |
16/04/2008 |
22.01
|
47,160 | 21.83 | 22.19 | 21.83 | 26,540 | 0 | 0 | |
11/04/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
11/04/2008 |
21.83
|
108,130 | 22.01 | 22.19 | 21.65 | 102,460 | 40,000 | 0 | |
10/04/2008 |
22.01
|
30,370 | 22.36 | 22.36 | 22.01 | 12,400 | 0 | 0 | |
09/04/2008 |
22.36
|
35,760 | 22.01 | 22.36 | 22.18 | 6,540 | 0 | 0 |