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 | 1.22% | 5,936,800 | -117,300 | -4.9 |
40.60
42.60
41.85
|
2 tháng
(2024-07-22) |
-0.80 | -1.90% | 12,610,300 | -132,520 | -5.5 |
38
42.60
41.85
|
3 tháng
(2024-06-20) |
-1.90 | -4.39% | 25,972,200 | 529,100 | 22.7 |
38
44.80
41.85
|
6 tháng
(2024-03-22) |
1.60 | 4.02% | 77,018,600 | 1,292,600 | 53.7 |
35.60
46.05
41.85
|
12 tháng
(2023-09-25) |
9.45 | 29.58% | 130,911,300 | 2,061,200 | 80.6 |
29.10
46.05
41.85
|
24 tháng
(2022-09-29) |
11.55 | 38.68% | 158,417,200 | 2,179,506 | 77.0 |
18.78
46.05
41.85
|
36 tháng
(2021-10-04) |
9.42 | 29.45% | 236,535,000 | 31,152 | -121.4 |
18.78
46.05
41.85
|
60 tháng
(2019-10-15) |
27.64 | 200.96% | 271,825,610 | -3,080,958 | -285.8 |
13.48
46.05
41.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2008 |
6.52
|
54,010 | 6.40 | 6.52 | 6.40 | 22,730 | 0 | 0 | |
16/04/2008 |
6.40
|
82,560 | 6.52 | 6.52 | 6.40 | 16,400 | 400 | 0 | |
11/04/2008 |
6.52
|
121,890 | 6.52 | 6.52 | 6.40 | 60,000 | 0 | 0 | |
10/04/2008 |
6.52
|
244,550 | 6.65 | 6.65 | 6.52 | 123,900 | 31,000 | 0 | |
09/04/2008 |
6.65
|
65,640 | 6.52 | 6.65 | 6.65 | 0 | 0 | 0 | |
08/04/2008 |
6.52
|
161,550 | 6.40 | 6.52 | 6.52 | 19,900 | 0 | 0 | |
07/04/2008 |
6.40
|
1,000 | 6.27 | 6.40 | 6.40 | 0 | 0 | 0 | |
04/04/2008 |
6.27
|
320 | 6.21 | 6.27 | 6.21 | 0 | 0 | 0 | |
03/04/2008 |
6.21
|
510 | 6.19 | 6.21 | 6.21 | 0 | 0 | 0 | |
02/04/2008 |
6.19
|
10 | 6.14 | 6.19 | 6.19 | 0 | 0 | 0 | |
01/04/2008 |
6.14
|
20 | 6.09 | 6.14 | 6.14 | 0 | 0 | 0 | |
31/03/2008 |
6.09
|
3,500 | 6.04 | 6.09 | 6.09 | 0 | 0 | 0 | |
28/03/2008 |
6.04
|
530 | 5.99 | 6.04 | 5.99 | 0 | 0 | 0 | |
27/03/2008 |
5.99
|
3,300 | 5.94 | 5.99 | 5.99 | 0 | 0 | 0 | |
26/03/2008 |
5.94
|
80,600 | 5.66 | 5.94 | 5.91 | 0 | 0 | 0 | |
25/03/2008 |
5.66
|
214,290 | 5.96 | 5.96 | 5.66 | 65,000 | 400 | 0 | |
24/03/2008 |
5.96
|
205,240 | 6.27 | 6.27 | 5.96 | 80,000 | 700 | 0 | |
21/03/2008 |
6.27
|
200,060 | 6.46 | 6.52 | 6.21 | 35,730 | 0 | 0 | |
20/03/2008 |
6.46
|
248,660 | 6.58 | 6.65 | 6.40 | 0 | 0 | 0 | |
19/03/2008 |
6.58
|
179,240 | 6.65 | 6.83 | 6.58 | 0 | 0 | 0 | |
18/03/2008 |
6.65
|
244,950 | 6.96 | 6.96 | 6.65 | 87,800 | 0 | 0 | |
17/03/2008 |
6.96
|
206,360 | 7.20 | 7.20 | 6.89 | 12,000 | 15,000 | 0 | |
14/03/2008 |
7.20
|
110,350 | 7.20 | 7.33 | 7.02 | 0 | 0 | 0 | |
13/03/2008 |
7.20
|
96,580 | 7.20 | 7.20 | 7.14 | 5,000 | 0 | 0 | |
12/03/2008 |
7.20
|
133,190 | 7.08 | 7.33 | 7.08 | 4,650 | 0 | 0 | |
11/03/2008 |
7.08
|
137,640 | 7.20 | 7.20 | 6.96 | 22,000 | 0 | 0 | |
10/03/2008 |
7.20
|
321,290 | 7.20 | 7.52 | 7.08 | 78,750 | 0 | 0 | |
07/03/2008 |
7.20
|
2,450 | 6.89 | 7.20 | 7.20 | 0 | 0 | 0 | |
06/03/2008 |
6.89
|
36,390 | 6.58 | 6.89 | 6.89 | 400 | 0 | 0 | |
05/03/2008 |
6.58
|
46,450 | 6.89 | 6.89 | 6.58 | 0 | 0 | 0 | |
04/03/2008 |
6.89
|
77,860 | 7.20 | 7.20 | 6.89 | 60,000 | 0 | 0 | |
03/03/2008 |
7.20
|
94,230 | 7.58 | 7.58 | 7.20 | 39,220 | 0 | 0 | |
29/02/2008 |
7.58
|
70,030 | 7.89 | 7.89 | 7.52 | 0 | 0 | 0 | |
28/02/2008 |
7.89
|
58,690 | 7.89 | 8.01 | 7.83 | 0 | 0 | 0 | |
27/02/2008 |
7.89
|
107,110 | 8.26 | 8.45 | 7.89 | 30,780 | 0 | 0 | |
26/02/2008 |
8.26
|
46,980 | 8.70 | 8.70 | 8.26 | 0 | 0 | 0 | |
25/02/2008 |
8.70
|
81,970 | 8.32 | 8.70 | 8.32 | 0 | 0 | 0 | |
22/02/2008 |
8.32
|
87,280 | 8.26 | 8.32 | 7.89 | 0 | 0 | 0 | |
21/02/2008 |
8.26
|
65,980 | 8.63 | 8.63 | 8.26 | 0 | 0 | 0 | |
20/02/2008 |
8.63
|
100,940 | 9.07 | 9.07 | 8.63 | 0 | 0 | 0 | |
19/02/2008 |
9.07
|
72,890 | 9.13 | 9.19 | 8.94 | 0 | 20,000 | 0 | |
18/02/2008 |
9.13
|
112,410 | 9.50 | 9.50 | 9.07 | 0 | 0 | 0 | |
15/02/2008 |
9.50
|
30,520 | 9.50 | 9.50 | 9.32 | 320 | 0 | 0 | |
14/02/2008 |
9.50
|
49,930 | 9.50 | 9.75 | 9.50 | 0 | 0 | 0 | |
13/02/2008 |
9.50
|
55,420 | 9.69 | 9.69 | 9.44 | 0 | 0 | 0 | |
12/02/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
12/02/2008 |
9.69
|
41,900 | 10.00 | 10.06 | 9.63 | 0 | 0 | 0 | |
01/02/2008 |
10.00
|
166,430 | 9.57 | 10.00 | 9.76 | 5,670 | 0 | 0 | |
31/01/2008 |
9.57
|
77,760 | 9.63 | 9.63 | 9.39 | 0 | 0 | 0 | |
30/01/2008 |
9.63
|
148,960 | 9.21 | 9.63 | 9.63 | 27,000 | 0 | 0 | |
29/01/2008 |
9.21
|
88,620 | 8.78 | 9.21 | 8.96 | 0 | 0 | 0 | |
28/01/2008 |
8.78
|
58,900 | 8.78 | 8.78 | 8.72 | 0 | 0 | 0 | |
25/01/2008 |
8.78
|
104,950 | 8.72 | 8.84 | 8.72 | 0 | 0 | 0 | |
24/01/2008 |
8.72
|
50,870 | 9.02 | 9.39 | 8.72 | 0 | 0 | 0 | |
23/01/2008 |
9.02
|
92,950 | 9.33 | 9.33 | 9.02 | 0 | 0 | 0 | |
22/01/2008 |
9.33
|
83,220 | 9.51 | 9.51 | 9.27 | 0 | 0 | 0 | |
21/01/2008 |
9.51
|
60,070 | 9.70 | 9.70 | 9.45 | 100 | 0 | 0 | |
18/01/2008 |
9.70
|
25,160 | 9.51 | 9.70 | 9.39 | 0 | 0 | 0 | |
17/01/2008 |
9.51
|
89,260 | 9.63 | 9.76 | 9.33 | 0 | 0 | 0 | |
16/01/2008 |
9.63
|
94,060 | 9.21 | 9.63 | 9.51 | 0 | 0 | 0 | |
15/01/2008 |
9.21
|
127,900 | 9.63 | 9.63 | 9.21 | 0 | 0 | 0 | |
14/01/2008 |
9.63
|
96,000 | 9.88 | 9.88 | 9.63 | 0 | 0 | 0 | |
11/01/2008 |
9.88
|
57,180 | 9.76 | 9.88 | 9.76 | 1,000 | 0 | 0 | |
10/01/2008 |
9.76
|
127,650 | 9.82 | 9.82 | 9.63 | 0 | 0 | 0 | |
09/01/2008 |
9.82
|
81,550 | 10.12 | 10.12 | 9.82 | 0 | 0 | 0 | |
08/01/2008 |
10.12
|
41,550 | 10.24 | 10.37 | 10.12 | 0 | 0 | 0 | |
07/01/2008 |
10.24
|
78,990 | 10.37 | 10.37 | 9.94 | 9,300 | 0 | 0 | |
04/01/2008 |
10.37
|
28,890 | 10.49 | 10.49 | 10.37 | 0 | 0 | 0 | |
03/01/2008 |
10.49
|
95,550 | 10.49 | 10.61 | 10.49 | 12,810 | 0 | 0 | |
02/01/2008 |
10.49
|
143,780 | 10.37 | 10.61 | 10.49 | 15,790 | 0 | 0 | |
28/12/2007 |
10.37
|
112,470 | 10.30 | 10.43 | 10.30 | 20,000 | 0 | 0 | |
27/12/2007 |
10.30
|
111,370 | 10.24 | 10.37 | 10.24 | 0 | 0 | 0 | |
26/12/2007 |
10.24
|
40,630 | 10.12 | 10.24 | 10.12 | 0 | 0 | 0 | |
25/12/2007 |
10.12
|
53,110 | 10.18 | 10.18 | 10.06 | 5,850 | 0 | 0 | |
24/12/2007 |
10.18
|
40,280 | 10.24 | 10.24 | 10.18 | 0 | 0 | 0 | |
21/12/2007 |
10.24
|
55,120 | 10.12 | 10.30 | 10.06 | 0 | 0 | 0 | |
20/12/2007 |
10.12
|
85,820 | 10.37 | 10.49 | 10.00 | 0 | 0 | 0 | |
19/12/2007 |
10.37
|
78,920 | 9.88 | 10.37 | 10.12 | 0 | 0 | 0 | |
18/12/2007 |
9.88
|
35,090 | 9.57 | 9.88 | 9.57 | 0 | 0 | 0 | |
17/12/2007 |
9.57
|
125,770 | 10.00 | 10.00 | 9.57 | 0 | 0 | 0 | |
14/12/2007 |
10.00
|
89,610 | 10.30 | 10.30 | 10.00 | 0 | 0 | 0 | |
13/12/2007 |
10.30
|
64,800 | 10.67 | 10.67 | 10.30 | 0 | 0 | 0 | |
12/12/2007 |
10.67
|
58,290 | 10.49 | 10.85 | 10.30 | 0 | 0 | 0 | |
11/12/2007 |
10.49
|
59,930 | 10.91 | 10.91 | 10.49 | 0 | 0 | 0 | |
10/12/2007 |
10.91
|
112,090 | 11.22 | 11.22 | 10.85 | 1,600 | 0 | 0 | |
07/12/2007 |
11.22
|
91,490 | 11.10 | 11.34 | 10.98 | 0 | 0 | 0 | |
06/12/2007 |
11.10
|
119,550 | 11.40 | 11.40 | 11.10 | 0 | 0 | 0 | |
05/12/2007 |
11.40
|
75,740 | 11.59 | 11.59 | 11.34 | 0 | 0 | 0 | |
04/12/2007 |
11.59
|
126,880 | 11.71 | 11.83 | 11.59 | 0 | 0 | 0 | |
03/12/2007 |
11.71
|
186,050 | 12.07 | 12.07 | 11.59 | 0 | 0 | 0 | |
30/11/2007 |
12.07
|
456,960 | 12.93 | 12.93 | 11.95 | 0 | 0 | 0 | |
29/11/2007 |
12.93
|
0 | 12.93 | 12.93 | 12.44 | 0 | 0 | 0 | |
28/11/2007 |
12.93
|
0 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
27/11/2007 |
12.93
|
0 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
26/11/2007 |
12.93
|
0 | 12.80 | 12.93 | 12.80 | 0 | 0 | 0 | |
23/11/2007 |
12.80
|
0 | 14.02 | 12.80 | 14.02 | 0 | 0 | 0 | |
22/11/2007 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
21/11/2007 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
20/11/2007 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
19/11/2007 |
14.02
|
0 | 13.41 | 14.02 | 13.41 | 0 | 0 | 0 | |
16/11/2007 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 |