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) |
-0.90 | -3.66% | 347,700 | -10,260 | -0.3 |
23.60
24.99
23.80
|
2 tháng
(2024-07-22) |
-1 | -4.03% | 711,400 | -16,860 | -0.4 |
23.60
24.99
23.80
|
3 tháng
(2024-06-21) |
-1.87 | -7.27% | 1,102,200 | -18,145 | -0.5 |
23.60
25.67
23.80
|
6 tháng
(2024-03-25) |
0.63 | 2.74% | 2,470,500 | -11,967 | -0.3 |
22.01
25.67
23.80
|
12 tháng
(2023-09-25) |
-1.45 | -5.76% | 4,147,400 | -62,118 | -1.4 |
21.34
25.67
23.80
|
24 tháng
(2022-09-30) |
2.96 | 14.20% | 12,219,446 | 981,102 | 26.0 |
15.63
26.04
23.80
|
36 tháng
(2021-10-05) |
-7.84 | -24.78% | 31,314,807 | 609,507 | 11.8 |
15.63
34.19
23.80
|
60 tháng
(2019-10-16) |
13.15 | 123.44% | 51,058,983 | -1,661,065 | -51.0 |
10.12
34.27
23.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2008 |
5.62
|
100 | 6.04 | 6.04 | 5.62 | 0 | 0 | 0 | |
11/09/2008 |
6.04
|
200 | 6.48 | 6.48 | 6.04 | 0 | 0 | 0 | |
10/09/2008 |
6.48
|
700 | 6.97 | 6.97 | 6.48 | 0 | 0 | 0 | |
09/09/2008 |
6.97
|
100 | 7.48 | 7.48 | 6.97 | 0 | 0 | 0 | |
08/09/2008 |
7.48
|
900 | 8.02 | 8.02 | 7.48 | 0 | 300 | 0 | |
05/09/2008 |
8.02
|
700 | 8.09 | 8.09 | 8.02 | 0 | 0 | 0 | |
04/09/2008 |
8.09
|
21,800 | 7.62 | 8.67 | 8.09 | 1,000 | 0 | 0 | |
03/09/2008 |
7.62
|
22,700 | 7.60 | 8.14 | 7.62 | 0 | 2,100 | 0 | |
29/08/2008 |
7.60
|
17,400 | 7.55 | 8.73 | 7.60 | 0 | 3,800 | 0 | |
28/08/2008 |
7.55
|
174,000 | 7.71 | 8.25 | 7.17 | 150,100 | 17,500 | 0 | |
27/08/2008 |
7.71
|
5,700 | 7.21 | 7.71 | 7.71 | 5,700 | 100 | 0 | |
26/08/2008 |
7.21
|
8,100 | 6.74 | 7.21 | 7.21 | 8,100 | 500 | 0 | |
25/08/2008 |
6.74
|
4,400 | 6.31 | 6.74 | 6.74 | 4,400 | 0 | 0 | |
22/08/2008 |
6.31
|
1,800 | 5.90 | 6.31 | 6.31 | 1,800 | 0 | 0 | |
21/08/2008 |
5.90
|
4,800 | 5.53 | 5.90 | 5.90 | 4,800 | 0 | 0 | |
20/08/2008 |
5.53
|
17,800 | 5.18 | 5.53 | 5.53 | 17,800 | 0 | 0 | |
19/08/2008 |
5.18
|
10,500 | 4.84 | 5.18 | 5.18 | 10,500 | 0 | 0 | |
18/08/2008 |
4.84
|
18,600 | 4.53 | 4.84 | 4.84 | 3,100 | 0 | 0 | |
15/08/2008 |
4.53
|
4,400 | 4.37 | 4.53 | 4.53 | 0 | 0 | 0 | |
14/08/2008 |
4.37
|
47,700 | 4.23 | 4.37 | 4.37 | 38,100 | 45,000 | 0 | |
13/08/2008 |
4.23
|
68,000 | 4.07 | 4.23 | 4.18 | 0 | 20,000 | 0 | |
12/08/2008 |
4.07
|
13,800 | 3.94 | 4.07 | 4.07 | 0 | 5,000 | 0 | |
11/08/2008 |
3.94
|
21,100 | 3.79 | 3.94 | 3.80 | 1,200 | 3,000 | 0 | |
08/08/2008 |
3.79
|
1,500 | 3.65 | 3.79 | 3.79 | 1,500 | 100 | 0 | |
07/08/2008 |
3.65
|
2,500 | 3.52 | 3.65 | 3.65 | 2,500 | 0 | 0 | |
06/08/2008 |
3.52
|
100 | 3.38 | 3.52 | 3.52 | 100 | 0 | 0 | |
05/08/2008 |
3.38
|
7,800 | 3.37 | 3.38 | 3.37 | -313,000 | 0 | 0 | |
04/08/2008 |
3.37
|
11,000 | 3.44 | 3.44 | 3.23 | 4,100 | 5,000 | 0 | |
01/08/2008 |
3.44
|
19,300 | 3.41 | 3.44 | 3.32 | 1,000 | 0 | 0 | |
31/07/2008 |
3.41
|
23,500 | 3.29 | 3.41 | 3.17 | 0 | 0 | 0 | |
30/07/2008 |
3.29
|
700 | 3.30 | 3.30 | 3.29 | 0 | 0 | 0 | |
29/07/2008 |
3.30
|
12,000 | 3.48 | 3.50 | 3.30 | 0 | 0 | 0 | |
28/07/2008 |
3.48
|
35,400 | 3.48 | 3.57 | 3.34 | 3,200 | 0 | 0 | |
25/07/2008 |
3.48
|
2,000 | 3.61 | 3.61 | 3.48 | 1,000 | 0 | 0 | |
24/07/2008 |
3.61
|
500 | 3.76 | 3.76 | 3.61 | 0 | 0 | 0 | |
23/07/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/07/2008 |
3.76
|
200 | 3.91 | 3.91 | 3.76 | 0 | 0 | 0 | |
22/07/2008 |
3.91
|
100 | 4.07 | 4.07 | 3.91 | 0 | 0 | 0 | |
21/07/2008 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
18/07/2008 |
4.07
|
1,000 | 4.17 | 4.17 | 4.07 | 0 | 0 | 0 | |
17/07/2008 |
4.17
|
10,900 | 4.20 | 4.40 | 4.13 | 0 | 0 | 0 | |
16/07/2008 |
4.20
|
15,400 | 4.20 | 4.34 | 4.17 | 0 | 0 | 0 | |
15/07/2008 |
4.20
|
89,800 | 3.97 | 4.20 | 4.10 | 2,000 | 0 | 0 | |
14/07/2008 |
3.97
|
71,200 | 3.91 | 4.08 | 3.92 | 0 | 28,700 | 0 | |
11/07/2008 |
3.91
|
21,200 | 4.07 | 4.07 | 3.91 | 4,100 | 0 | 0 | |
10/07/2008 |
4.07
|
7,900 | 4.17 | 4.22 | 4.07 | 0 | 0 | 0 | |
09/07/2008 |
4.17
|
2,200 | 4.30 | 4.30 | 4.17 | 0 | 0 | 0 | |
08/07/2008 |
4.30
|
100 | 4.27 | 4.30 | 4.30 | 100 | 0 | 0 | |
07/07/2008 |
4.27
|
3,000 | 4.33 | 4.33 | 4.27 | 3,000 | 0 | 0 | |
04/07/2008 |
4.33
|
10,900 | 4.10 | 4.33 | 4.04 | 0 | 0 | 0 | |
03/07/2008 |
4.10
|
31,500 | 4.13 | 4.18 | 4.08 | 0 | 28,000 | 0 | |
02/07/2008 |
4.13
|
2,400 | 4.01 | 4.13 | 3.84 | 0 | 0 | 0 | |
01/07/2008 |
4.01
|
400 | 3.90 | 4.01 | 3.92 | 0 | 0 | 0 | |
30/06/2008 |
3.90
|
800 | 3.69 | 3.90 | 3.84 | 0 | 0 | 0 | |
27/06/2008 |
3.69
|
200 | 3.73 | 3.82 | 3.69 | 0 | 0 | 0 | |
26/06/2008 |
3.73
|
3,100 | 3.73 | 3.87 | 3.60 | 0 | 2,000 | 0 | |
25/06/2008 |
3.73
|
2,000 | 3.58 | 3.73 | 3.73 | 0 | 0 | 0 | |
24/06/2008 |
3.58
|
3,900 | 3.45 | 3.58 | 3.58 | 0 | 0 | 0 | |
23/06/2008 |
3.45
|
1,300 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
20/06/2008 |
3.45
|
2,400 | 3.24 | 3.45 | 3.23 | 700 | 0 | 0 | |
19/06/2008 |
3.24
|
1,800 | 3.26 | 3.50 | 3.24 | 900 | 0 | 0 | |
18/06/2008 |
3.26
|
4,500 | 3.32 | 3.41 | 3.26 | 1,000 | 2,800 | 0 | |
17/06/2008 |
3.32
|
200 | 3.23 | 3.32 | 3.32 | 0 | 0 | 0 | |
16/06/2008 |
3.23
|
6,400 | 3.14 | 3.23 | 3.23 | 5,200 | 5,000 | 0 | |
13/06/2008 |
3.14
|
2,100 | 3.14 | 3.14 | 3.14 | 2,000 | 2,000 | 0 | |
12/06/2008 |
3.14
|
2,200 | 3.09 | 3.14 | 2.98 | 1,000 | 0 | 0 | |
11/06/2008 |
3.09
|
5,400 | 3.01 | 3.09 | 3.01 | 0 | 0 | 0 | |
10/06/2008 |
3.01
|
200 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 | |
09/06/2008 |
3.10
|
200 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 | |
06/06/2008 |
3.19
|
2,300 | 3.28 | 3.28 | 3.19 | 0 | 0 | 0 | |
05/06/2008 |
3.28
|
1,800 | 3.32 | 3.32 | 3.28 | 1,600 | 0 | 0 | |
04/06/2008 |
3.32
|
1,500 | 3.41 | 3.50 | 3.32 | 0 | 0 | 0 | |
03/06/2008 |
3.41
|
100 | 3.52 | 3.52 | 3.41 | 0 | 0 | 0 | |
02/06/2008 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
30/05/2008 |
3.52
|
100 | 3.49 | 3.52 | 3.52 | 0 | 0 | 0 | |
29/05/2008 |
3.49
|
100 | 3.60 | 3.60 | 3.49 | 0 | 0 | 0 | |
28/05/2008 |
3.60
|
100 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 | |
27/05/2008 |
3.69
|
1,400 | 3.79 | 3.90 | 3.69 | 0 | 0 | 0 | |
26/05/2008 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
23/05/2008 |
3.79
|
200 | 3.90 | 3.90 | 3.79 | 200 | 0 | 0 | |
22/05/2008 |
3.90
|
300 | 4.12 | 4.12 | 3.90 | 200 | 0 | 0 | |
21/05/2008 |
4.12
|
4,100 | 4.14 | 4.17 | 4.00 | 800 | 3,100 | 0 | |
20/05/2008 |
4.14
|
600 | 4.18 | 4.18 | 4.10 | 0 | 0 | 0 | |
19/05/2008 |
4.18
|
4,300 | 4.09 | 4.18 | 3.96 | 0 | 0 | 0 | |
16/05/2008: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
16/05/2008 |
4.09
|
1,500 | 4.20 | 4.20 | 4.08 | 200 | 1,000 | 0 | |
15/05/2008 |
4.20
|
2,000 | 4.32 | 4.32 | 4.20 | 0 | 2,000 | 0 | |
14/05/2008 |
4.32
|
1,000 | 4.45 | 4.45 | 4.32 | 0 | 700 | 0 | |
13/05/2008 |
4.45
|
15,000 | 4.63 | 4.63 | 4.45 | 15,000 | 0 | 0 | |
12/05/2008 |
4.63
|
11,400 | 4.62 | 4.76 | 4.52 | 11,000 | 2,000 | 0 | |
09/05/2008 |
4.62
|
6,000 | 4.70 | 4.70 | 4.62 | 6,000 | 0 | 0 | |
08/05/2008 |
4.70
|
5,200 | 4.67 | 4.70 | 4.67 | 5,000 | 0 | 0 | |
07/05/2008 |
4.67
|
19,900 | 4.68 | 4.70 | 4.54 | 9,500 | 10,000 | 0 | |
06/05/2008 |
4.68
|
35,100 | 4.57 | 4.71 | 4.63 | 14,200 | 20,000 | 0 | |
05/05/2008 |
4.57
|
800 | 4.74 | 4.76 | 4.57 | 0 | 0 | 0 | |
29/04/2008 |
4.74
|
10,000 | 4.70 | 4.74 | 4.63 | 10,000 | 0 | 0 | |
28/04/2008 |
4.70
|
12,500 | 4.57 | 4.70 | 4.50 | 10,200 | 0 | 0 | |
25/04/2008 |
4.57
|
8,000 | 4.63 | 4.63 | 4.52 | 7,700 | 0 | 0 | |
24/04/2008 |
4.63
|
12,000 | 4.52 | 4.70 | 4.57 | 9,600 | 0 | 0 | |
23/04/2008 |
4.52
|
28,500 | 4.65 | 4.77 | 4.52 | 23,800 | 5,000 | 0 | |
22/04/2008 |
4.65
|
4,500 | 4.52 | 4.65 | 4.65 | 0 | 200 | 0 | |
21/04/2008 |
4.52
|
500 | 4.39 | 4.52 | 4.52 | 0 | 0 | 0 |