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) |
-0.28 | -2.81% | 1,052,900 | 0 | 0 |
9.56
9.97
9.68
|
2 tháng
(2024-07-22) |
-0.26 | -2.62% | 2,245,700 | 0 | 0 |
9.56
9.97
9.68
|
3 tháng
(2024-06-21) |
-0.77 | -7.37% | 6,757,800 | -5,596 | -0.1 |
9.56
11.15
9.68
|
6 tháng
(2024-03-25) |
0.44 | 4.76% | 15,381,400 | -15,198 | -0.1 |
8.90
11.15
9.68
|
12 tháng
(2023-09-25) |
0.82 | 9.31% | 23,135,600 | -292,999 | -2.8 |
8.14
11.15
9.68
|
24 tháng
(2022-09-30) |
1.76 | 22.27% | 54,167,900 | -578,905 | -7.2 |
5.44
11.15
9.68
|
36 tháng
(2021-10-05) |
3.50 | 56.58% | 175,649,600 | -1,737,835 | -26.4 |
5.44
20.59
9.68
|
60 tháng
(2019-10-16) |
4.81 | 98.95% | 216,170,350 | -11,350,937 | -91.2 |
4.29
20.59
9.68
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2008 |
2.73
|
27,060 | 2.68 | 2.73 | 2.63 | 0 | 1,970 | 0 | |
16/04/2008 |
2.68
|
4,540 | 2.73 | 2.73 | 2.68 | 510 | 0 | 0 | |
11/04/2008 |
2.73
|
5,190 | 2.78 | 2.78 | 2.73 | 110 | 0 | 0 | |
10/04/2008 |
2.78
|
830 | 2.83 | 2.83 | 2.78 | 20 | 0 | 0 | |
09/04/2008 |
2.83
|
17,250 | 2.88 | 2.88 | 2.83 | 1,620 | 0 | 0 | |
08/04/2008 |
2.88
|
39,560 | 2.83 | 2.88 | 2.79 | 3,010 | 0 | 0 | |
07/04/2008 |
2.83
|
2,260 | 2.78 | 2.83 | 2.83 | 0 | 0 | 0 | |
04/04/2008 |
2.78
|
510 | 2.75 | 2.78 | 2.77 | 0 | 0 | 0 | |
03/04/2008 |
2.75
|
1,720 | 2.73 | 2.75 | 2.73 | 0 | 0 | 0 | |
02/04/2008 |
2.73
|
1,270 | 2.70 | 2.73 | 2.73 | 0 | 0 | 0 | |
01/04/2008 |
2.70
|
600 | 2.68 | 2.70 | 2.70 | 0 | 0 | 0 | |
31/03/2008 |
2.68
|
1,880 | 2.65 | 2.68 | 2.68 | 0 | 0 | 0 | |
28/03/2008 |
2.65
|
2,290 | 2.63 | 2.65 | 2.63 | 0 | 0 | 0 | |
27/03/2008 |
2.63
|
1,150 | 2.60 | 2.63 | 2.63 | 0 | 0 | 0 | |
26/03/2008 |
2.60
|
45,750 | 2.49 | 2.60 | 2.40 | 10 | 0 | 0 | |
25/03/2008 |
2.49
|
12,490 | 2.62 | 2.62 | 2.49 | 10 | 1,280 | 0 | |
24/03/2008 |
2.62
|
18,880 | 2.74 | 2.74 | 2.62 | 0 | 0 | 0 | |
21/03/2008 |
2.74
|
28,280 | 2.88 | 2.89 | 2.74 | 0 | 0 | 0 | |
20/03/2008 |
2.88
|
25,070 | 2.94 | 3.00 | 2.88 | 0 | 2,000 | 0 | |
19/03/2008 |
2.94
|
45,670 | 3.07 | 3.13 | 2.92 | 0 | 3,140 | 0 | |
18/03/2008 |
3.07
|
5,750 | 3.22 | 3.22 | 3.07 | 0 | 0 | 0 | |
17/03/2008 |
3.22
|
30,320 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 | |
14/03/2008 |
3.38
|
6,930 | 3.42 | 3.42 | 3.33 | 100 | 0 | 0 | |
13/03/2008 |
3.42
|
17,880 | 3.42 | 3.49 | 3.38 | 0 | 0 | 0 | |
12/03/2008 |
3.42
|
21,120 | 3.37 | 3.50 | 3.27 | 0 | 0 | 0 | |
11/03/2008 |
3.37
|
29,370 | 3.54 | 3.54 | 3.37 | 3,100 | 0 | 0 | |
10/03/2008 |
3.54
|
56,850 | 3.42 | 3.58 | 3.50 | 0 | 0 | 0 | |
07/03/2008 |
3.42
|
2,510 | 3.25 | 3.42 | 3.42 | 0 | 0 | 0 | |
06/03/2008 |
3.25
|
10,290 | 3.10 | 3.25 | 3.25 | 0 | 0 | 0 | |
05/03/2008 |
3.10
|
21,330 | 3.27 | 3.27 | 3.10 | 0 | 0 | 0 | |
04/03/2008 |
3.27
|
10,980 | 3.43 | 3.43 | 3.27 | 0 | 0 | 0 | |
03/03/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
03/03/2008 |
3.43
|
37,700 | 3.60 | 3.63 | 3.43 | 100 | 1,000 | 0 | |
29/02/2008 |
3.60
|
28,530 | 3.71 | 3.71 | 3.60 | 0 | 1,000 | 0 | |
28/02/2008 |
3.71
|
33,770 | 3.65 | 3.80 | 3.65 | 0 | 0 | 0 | |
27/02/2008 |
3.65
|
22,630 | 3.63 | 3.78 | 3.65 | 0 | 0 | 0 | |
26/02/2008 |
3.63
|
50,730 | 3.81 | 3.82 | 3.63 | 0 | 0 | 0 | |
25/02/2008 |
3.81
|
33,890 | 3.64 | 3.81 | 3.78 | 3,570 | 2,000 | 0 | |
22/02/2008 |
3.64
|
53,800 | 3.65 | 3.65 | 3.47 | 0 | 0 | 0 | |
21/02/2008 |
3.65
|
19,930 | 3.84 | 3.84 | 3.65 | 0 | 0 | 0 | |
20/02/2008 |
3.84
|
39,890 | 4.03 | 4.03 | 3.84 | 0 | 0 | 0 | |
19/02/2008 |
4.03
|
14,020 | 3.87 | 4.03 | 3.85 | 0 | 0 | 0 | |
18/02/2008 |
3.87
|
35,510 | 4.06 | 4.06 | 3.86 | 0 | 0 | 0 | |
15/02/2008 |
4.06
|
11,840 | 4.09 | 4.09 | 4.06 | 0 | 0 | 0 | |
14/02/2008 |
4.09
|
15,220 | 4.02 | 4.14 | 4.02 | 0 | 1,060 | 0 | |
13/02/2008 |
4.02
|
21,670 | 4.14 | 4.14 | 3.96 | 0 | 0 | 0 | |
12/02/2008 |
4.14
|
21,820 | 4.32 | 4.32 | 4.14 | 0 | 0 | 0 | |
01/02/2008 |
4.32
|
29,750 | 4.20 | 4.32 | 4.20 | 0 | 0 | 0 | |
31/01/2008 |
4.20
|
34,310 | 4.07 | 4.20 | 3.87 | 0 | 0 | 0 | |
30/01/2008 |
4.07
|
21,960 | 3.89 | 4.07 | 4.07 | 0 | 0 | 0 | |
29/01/2008 |
3.89
|
35,840 | 3.75 | 3.90 | 3.75 | 0 | 0 | 0 | |
28/01/2008 |
3.75
|
24,540 | 3.76 | 3.76 | 3.65 | 0 | 0 | 0 | |
25/01/2008 |
3.76
|
24,070 | 3.65 | 3.76 | 3.65 | 0 | 0 | 0 | |
24/01/2008 |
3.65
|
40,780 | 3.71 | 3.90 | 3.65 | 0 | 0 | 0 | |
23/01/2008 |
3.71
|
68,270 | 3.90 | 3.90 | 3.71 | 0 | 5,000 | 0 | |
22/01/2008 |
3.90
|
35,210 | 4.01 | 4.01 | 3.84 | 0 | 370 | 0 | |
21/01/2008 |
4.01
|
42,750 | 4.14 | 4.15 | 3.93 | 0 | 0 | 0 | |
18/01/2008 |
4.14
|
53,370 | 4.14 | 4.14 | 3.96 | 0 | 410 | 0 | |
17/01/2008 |
4.14
|
39,460 | 4.13 | 4.26 | 3.93 | 0 | 0 | 0 | |
16/01/2008 |
4.13
|
34,140 | 3.93 | 4.13 | 4.02 | 0 | 0 | 0 | |
15/01/2008 |
3.93
|
29,700 | 4.13 | 4.13 | 3.93 | 0 | 0 | 0 | |
14/01/2008 |
4.13
|
18,340 | 4.32 | 4.32 | 4.13 | 0 | 0 | 0 | |
11/01/2008 |
4.32
|
10,030 | 4.26 | 4.38 | 4.29 | 0 | 0 | 0 | |
10/01/2008 |
4.26
|
24,780 | 4.45 | 4.45 | 4.26 | 0 | 3,000 | 0 | |
09/01/2008 |
4.45
|
25,240 | 4.63 | 4.63 | 4.45 | 0 | 0 | 0 | |
08/01/2008 |
4.63
|
20,010 | 4.53 | 4.70 | 4.63 | 6,440 | 0 | 0 | |
07/01/2008 |
4.53
|
22,620 | 4.75 | 4.75 | 4.52 | 0 | 1,000 | 0 | |
04/01/2008 |
4.75
|
9,970 | 4.69 | 4.75 | 4.69 | 0 | 0 | 0 | |
03/01/2008 |
4.69
|
27,580 | 4.87 | 4.87 | 4.69 | 0 | 0 | 0 | |
02/01/2008 |
4.87
|
14,860 | 4.86 | 4.94 | 4.87 | 2,500 | 1,700 | 0 | |
28/12/2007 |
4.86
|
22,120 | 4.75 | 4.87 | 4.81 | 1,000 | 1,050 | 0 | |
27/12/2007 |
4.75
|
34,520 | 4.75 | 4.81 | 4.75 | 500 | 3,720 | 0 | |
26/12/2007 |
4.75
|
18,630 | 4.75 | 4.80 | 4.75 | 400 | 0 | 0 | |
25/12/2007 |
4.75
|
10,590 | 4.75 | 4.75 | 4.73 | 0 | 0 | 0 | |
24/12/2007 |
4.75
|
22,800 | 4.76 | 4.77 | 4.75 | 0 | 0 | 0 | |
21/12/2007 |
4.76
|
8,120 | 4.75 | 4.76 | 4.66 | 0 | 0 | 0 | |
20/12/2007 |
4.75
|
9,190 | 4.84 | 4.84 | 4.75 | 0 | 0 | 0 | |
19/12/2007 |
4.84
|
23,740 | 4.74 | 4.93 | 4.81 | 1,600 | 0 | 0 | |
18/12/2007 |
4.74
|
20,670 | 4.68 | 4.74 | 4.58 | 0 | 0 | 0 | |
17/12/2007 |
4.68
|
20,210 | 4.68 | 4.81 | 4.68 | 5,010 | 0 | 0 | |
14/12/2007 |
4.68
|
11,780 | 4.65 | 4.74 | 4.65 | 0 | 380 | 0 | |
13/12/2007 |
4.65
|
20,770 | 4.81 | 4.81 | 4.65 | 0 | 1,000 | 0 | |
12/12/2007 |
4.81
|
35,840 | 4.75 | 4.87 | 4.73 | 0 | 0 | 0 | |
11/12/2007 |
4.75
|
42,130 | 4.93 | 4.93 | 4.69 | 400 | 0 | 0 | |
10/12/2007 |
4.93
|
45,290 | 5.02 | 5.02 | 4.93 | 0 | 0 | 0 | |
07/12/2007 |
5.02
|
38,770 | 4.92 | 5.02 | 4.99 | 12,600 | 0 | 0 | |
06/12/2007 |
4.92
|
7,460 | 4.93 | 4.99 | 4.92 | 0 | 0 | 0 | |
05/12/2007 |
4.93
|
49,090 | 5.04 | 5.05 | 4.93 | 0 | 4,220 | 0 | |
04/12/2007 |
5.04
|
23,920 | 5.04 | 5.05 | 4.99 | 0 | 3,260 | 0 | |
03/12/2007 |
5.04
|
32,950 | 4.99 | 5.04 | 4.99 | 1,000 | 1,940 | 0 | |
30/11/2007 |
4.99
|
23,300 | 5.02 | 5.05 | 4.93 | 0 | 0 | 0 | |
29/11/2007 |
5.02
|
17,120 | 5.01 | 5.12 | 5.02 | 0 | 0 | 0 | |
28/11/2007 |
5.01
|
29,990 | 4.96 | 5.05 | 4.96 | 0 | 0 | 0 | |
27/11/2007 |
4.96
|
53,430 | 5.05 | 5.12 | 4.82 | 3,000 | 1,000 | 0 | |
26/11/2007 |
5.05
|
49,650 | 4.82 | 5.05 | 4.82 | 200 | 0 | 0 | |
23/11/2007 |
4.82
|
38,090 | 4.90 | 4.96 | 4.82 | 2,660 | 0 | 0 | |
22/11/2007 |
4.90
|
38,610 | 4.93 | 4.99 | 4.87 | 3,540 | 0 | 0 | |
21/11/2007 |
4.93
|
24,190 | 4.99 | 4.99 | 4.76 | 1,100 | 0 | 0 | |
20/11/2007 |
4.99
|
30,990 | 4.99 | 5.03 | 4.99 | 2,800 | 0 | 0 | |
19/11/2007 |
4.99
|
33,100 | 4.99 | 5.15 | 4.99 | 4,000 | 0 | 0 | |
16/11/2007 |
4.99
|
18,080 | 5.05 | 5.05 | 4.93 | 0 | 0 | 0 |