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) |
-0.50 | -1.30% | 51,100 | -300 | -0.0 |
37.20
38.50
38
|
2 tháng
(2024-07-22) |
-1 | -2.56% | 132,500 | -400 | -0.0 |
36.80
39
38
|
3 tháng
(2024-06-20) |
-1.45 | -3.68% | 156,400 | -400 | -0.0 |
36.80
39.90
38
|
6 tháng
(2024-03-22) |
0 | 0% | 342,300 | -2,200 | -0.1 |
36.80
40.65
38
|
12 tháng
(2023-09-25) |
5.55 | 17.10% | 833,700 | -32,500 | -1.1 |
31.35
40.65
38
|
24 tháng
(2022-09-29) |
-6 | -13.64% | 1,334,800 | -58,410 | -7.2 |
31.35
44
38
|
36 tháng
(2021-10-04) |
-18.75 | -33.05% | 2,877,400 | -1,112,450 | -2,680.3 |
31.35
58.93
38
|
60 tháng
(2019-10-15) |
10.02 | 35.82% | 8,466,430 | -904,500 | -2,667.7 |
26.70
63.18
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
4.61
|
13,850 | 4.84 | 4.84 | 4.61 | 0 | 0 | 0 | |
10/09/2008 |
4.84
|
154,770 | 5.07 | 5.23 | 4.84 | 14,000 | 0 | 0 | |
09/09/2008 |
5.07
|
84,220 | 4.84 | 5.07 | 5.07 | 0 | 20,010 | 0 | |
08/09/2008 |
4.84
|
316,940 | 4.61 | 4.84 | 4.48 | 2,700 | 5,000 | 0 | |
05/09/2008 |
4.61
|
2,830 | 4.41 | 4.61 | 4.61 | 0 | 0 | 0 | |
04/09/2008 |
4.41
|
660 | 4.20 | 4.41 | 4.41 | 0 | 0 | 0 | |
03/09/2008 |
4.20
|
660 | 4.02 | 4.20 | 4.20 | 0 | 0 | 0 | |
29/08/2008 |
4.02
|
66,090 | 3.84 | 4.02 | 4.02 | 0 | 2,700 | 0 | |
28/08/2008 |
3.84
|
292,330 | 3.66 | 3.84 | 3.84 | 100 | 5,920 | 0 | |
27/08/2008 |
3.66
|
12,470 | 3.51 | 3.66 | 3.66 | 0 | 7,000 | 0 | |
26/08/2008 |
3.51
|
8,070 | 3.36 | 3.51 | 3.51 | 0 | 0 | 0 | |
25/08/2008 |
3.36
|
14,530 | 3.20 | 3.36 | 3.36 | 0 | 0 | 0 | |
22/08/2008 |
3.20
|
73,270 | 3.18 | 3.30 | 3.18 | 0 | 0 | 0 | |
21/08/2008 |
3.18
|
40,870 | 3.05 | 3.18 | 3.05 | 5,620 | 100 | 0 | |
20/08/2008 |
3.05
|
29,280 | 3.20 | 3.20 | 3.05 | 400 | 1,030 | 0 | |
19/08/2008 |
3.20
|
43,930 | 3.36 | 3.36 | 3.20 | 800 | 2,000 | 0 | |
18/08/2008 |
3.36
|
64,340 | 3.20 | 3.36 | 3.20 | 10,850 | 0 | 0 | |
15/08/2008 |
3.20
|
9,790 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 | |
14/08/2008 |
3.12
|
54,250 | 3.05 | 3.12 | 3.05 | 130 | 0 | 0 | |
13/08/2008 |
3.05
|
29,750 | 3.07 | 3.07 | 3.00 | 0 | 0 | 0 | |
12/08/2008 |
3.07
|
38,990 | 3.05 | 3.12 | 3.05 | 2,000 | 0 | 0 | |
11/08/2008 |
3.05
|
21,560 | 2.97 | 3.05 | 3.05 | 0 | 0 | 0 | |
08/08/2008 |
2.97
|
27,690 | 2.89 | 2.97 | 2.89 | 1,500 | 0 | 0 | |
07/08/2008 |
2.89
|
40,240 | 2.95 | 3.02 | 2.89 | 110 | 0 | 0 | |
06/08/2008 |
2.95
|
59,980 | 3.02 | 3.07 | 2.95 | 0 | 0 | 0 | |
05/08/2008 |
3.02
|
8,600 | 3.10 | 3.10 | 3.02 | 0 | 0 | 0 | |
04/08/2008 |
3.10
|
2,210 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 | |
01/08/2008 |
3.18
|
1,250 | 3.25 | 3.25 | 3.18 | 0 | 0 | 0 | |
31/07/2008 |
3.25
|
8,580 | 3.33 | 3.33 | 3.25 | 100 | 0 | 0 | |
30/07/2008 |
3.33
|
21,960 | 3.41 | 3.41 | 3.33 | 10,000 | 0 | 0 | |
29/07/2008 |
3.41
|
52,700 | 3.33 | 3.41 | 3.38 | 5,000 | 0 | 0 | |
28/07/2008 |
3.33
|
67,930 | 3.33 | 3.41 | 3.25 | 0 | 12,820 | 0 | |
25/07/2008 |
3.33
|
1,950 | 3.43 | 3.43 | 3.33 | 0 | 0 | 0 | |
24/07/2008 |
3.43
|
3,910 | 3.53 | 3.53 | 3.43 | 100 | 0 | 0 | |
23/07/2008 |
3.53
|
220 | 3.64 | 3.64 | 3.53 | 0 | 0 | 0 | |
22/07/2008 |
3.64
|
310 | 3.74 | 3.74 | 3.64 | 0 | 0 | 0 | |
21/07/2008 |
3.74
|
5,920 | 3.84 | 3.84 | 3.74 | 3,000 | 0 | 0 | |
18/07/2008 |
3.84
|
58,370 | 3.89 | 3.92 | 3.79 | 2,200 | 0 | 0 | |
17/07/2008 |
3.89
|
23,010 | 3.79 | 3.89 | 3.89 | 900 | 2,000 | 0 | |
16/07/2008 |
3.79
|
132,430 | 3.69 | 3.79 | 3.59 | 13,470 | 3,200 | 0 | |
15/07/2008 |
3.69
|
5,710 | 3.59 | 3.69 | 3.69 | 0 | 0 | 0 | |
14/07/2008 |
3.59
|
5,160 | 3.48 | 3.59 | 3.59 | 0 | 0 | 0 | |
11/07/2008 |
3.48
|
12,390 | 3.41 | 3.48 | 3.48 | 0 | 0 | 0 | |
10/07/2008 |
3.41
|
65,820 | 3.33 | 3.41 | 3.33 | 0 | 0 | 0 | |
09/07/2008 |
3.33
|
59,890 | 3.25 | 3.33 | 3.25 | 0 | 0 | 0 | |
08/07/2008 |
3.25
|
48,970 | 3.33 | 3.33 | 3.25 | 1,150 | 0 | 0 | |
07/07/2008 |
3.33
|
86,440 | 3.43 | 3.53 | 3.33 | 9,100 | 3,320 | 0 | |
04/07/2008 |
3.43
|
19,560 | 3.36 | 3.43 | 3.43 | 0 | 0 | 0 | |
03/07/2008 |
3.36
|
3,710 | 3.28 | 3.36 | 3.36 | 1,500 | 0 | 0 | |
02/07/2008 |
3.28
|
24,070 | 3.20 | 3.28 | 3.28 | 1,250 | 0 | 0 | |
01/07/2008 |
3.20
|
32,090 | 3.12 | 3.20 | 3.20 | 1,950 | 0 | 0 | |
30/06/2008 |
3.12
|
19,550 | 3.05 | 3.12 | 3.00 | 2,470 | 0 | 0 | |
27/06/2008 |
3.05
|
35,950 | 2.97 | 3.05 | 2.89 | 2,000 | 0 | 0 | |
26/06/2008 |
2.97
|
60,830 | 3.05 | 3.12 | 2.97 | 0 | 0 | 0 | |
25/06/2008 |
3.05
|
12,660 | 2.97 | 3.05 | 3.05 | 0 | 0 | 0 | |
24/06/2008 |
2.97
|
17,660 | 2.89 | 2.97 | 2.97 | 0 | 10 | 0 | |
23/06/2008 |
2.89
|
43,170 | 2.82 | 2.89 | 2.82 | 0 | 0 | 0 | |
20/06/2008 |
2.82
|
36,460 | 2.77 | 2.84 | 2.69 | 200 | 0 | 0 | |
19/06/2008 |
2.77
|
23,510 | 2.84 | 2.84 | 2.77 | 850 | 20 | 0 | |
18/06/2008 |
2.84
|
104,100 | 2.89 | 2.95 | 2.84 | 200 | 0 | 0 | |
17/06/2008 |
2.89
|
6,100 | 2.84 | 2.89 | 2.89 | 0 | 0 | 0 | |
16/06/2008 |
2.84
|
10,000 | 2.79 | 2.84 | 2.84 | 2,000 | 0 | 0 | |
13/06/2008 |
2.79
|
640 | 2.74 | 2.79 | 2.79 | 0 | 0 | 0 | |
12/06/2008 |
2.74
|
44,390 | 2.69 | 2.74 | 2.71 | 5,000 | 0 | 0 | |
11/06/2008 |
2.69
|
53,010 | 2.64 | 2.69 | 2.59 | 320 | 0 | 0 | |
10/06/2008 |
2.64
|
6,770 | 2.69 | 2.69 | 2.64 | 210 | 0 | 0 | |
09/06/2008 |
2.69
|
8,530 | 2.74 | 2.74 | 2.69 | 300 | 0 | 0 | |
06/06/2008 |
2.74
|
8,330 | 2.79 | 2.79 | 2.74 | 0 | 0 | 0 | |
05/06/2008 |
2.79
|
7,120 | 2.84 | 2.84 | 2.79 | 200 | 0 | 0 | |
04/06/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
04/06/2008 |
2.84
|
1,580 | 2.89 | 2.89 | 2.84 | 200 | 0 | 0 | |
03/06/2008 |
2.89
|
42,540 | 2.94 | 2.94 | 2.89 | 380 | 0 | 0 | |
02/06/2008 |
2.94
|
32,480 | 2.98 | 2.98 | 2.94 | 2,000 | 0 | 0 | |
30/05/2008 |
2.98
|
38,070 | 3.03 | 3.03 | 2.98 | 1,000 | 0 | 0 | |
29/05/2008 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
28/05/2008 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
27/05/2008 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
26/05/2008 |
3.03
|
1,450 | 3.08 | 3.08 | 3.03 | 0 | 0 | 0 | |
23/05/2008 |
3.08
|
1,120 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 | |
22/05/2008 |
3.12
|
880 | 3.17 | 3.17 | 3.12 | 100 | 0 | 0 | |
21/05/2008 |
3.17
|
500 | 3.21 | 3.21 | 3.17 | 100 | 0 | 0 | |
20/05/2008 |
3.21
|
1,970 | 3.26 | 3.26 | 3.21 | 100 | 0 | 0 | |
19/05/2008 |
3.26
|
750 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 | |
16/05/2008 |
3.30
|
16,720 | 3.35 | 3.35 | 3.30 | 200 | 0 | 0 | |
15/05/2008 |
3.35
|
3,230 | 3.41 | 3.41 | 3.35 | 100 | 0 | 0 | |
14/05/2008 |
3.41
|
1,530 | 3.48 | 3.48 | 3.41 | 100 | 0 | 0 | |
13/05/2008 |
3.48
|
1,740 | 3.55 | 3.55 | 3.48 | 0 | 0 | 0 | |
12/05/2008 |
3.55
|
1,040 | 3.62 | 3.62 | 3.55 | 0 | 0 | 0 | |
09/05/2008 |
3.62
|
3,950 | 3.69 | 3.69 | 3.62 | 1,000 | 0 | 0 | |
08/05/2008 |
3.69
|
410 | 3.75 | 3.75 | 3.69 | 0 | 0 | 0 | |
07/05/2008 |
3.75
|
220 | 3.82 | 3.82 | 3.75 | 0 | 0 | 0 | |
06/05/2008 |
3.82
|
370 | 3.89 | 3.89 | 3.82 | 100 | 0 | 0 | |
05/05/2008 |
3.89
|
10,520 | 3.96 | 3.96 | 3.89 | 0 | 0 | 0 | |
29/04/2008 |
3.96
|
52,420 | 4.02 | 4.09 | 3.96 | 200 | 0 | 0 | |
28/04/2008 |
4.02
|
69,380 | 4.09 | 4.14 | 4.02 | 500 | 0 | 0 | |
25/04/2008 |
4.09
|
28,760 | 4.16 | 4.16 | 4.09 | 1,000 | 0 | 0 | |
24/04/2008 |
4.16
|
1,260 | 4.23 | 4.23 | 4.16 | 200 | 0 | 0 | |
23/04/2008 |
4.23
|
730 | 4.30 | 4.30 | 4.23 | 0 | 0 | 0 | |
22/04/2008 |
4.30
|
1,300 | 4.36 | 4.36 | 4.30 | 0 | 0 | 0 | |
21/04/2008 |
4.36
|
1,360 | 4.43 | 4.43 | 4.36 | 0 | 0 | 0 | |
18/04/2008 |
4.43
|
20,360 | 4.50 | 4.50 | 4.43 | 0 | 0 | 0 |