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) |
-0.95 | -7.17% | 4,758,400 | -1,202,120 | -15.5 |
12.25
13.40
12.30
|
2 tháng
(2024-07-22) |
-1.65 | -11.83% | 11,910,100 | -2,263,172 | -29.9 |
12.25
13.95
12.30
|
3 tháng
(2024-06-21) |
-3.50 | -22.15% | 38,549,800 | -2,625,567 | -34.8 |
12.25
16.95
12.30
|
6 tháng
(2024-03-25) |
-1.45 | -10.55% | 74,861,500 | -4,710,571 | -65.2 |
12.25
16.95
12.30
|
12 tháng
(2023-09-25) |
0.56 | 4.76% | 90,991,600 | -5,772,725 | -79.9 |
10.75
16.95
12.30
|
24 tháng
(2022-09-30) |
-1.20 | -8.86% | 137,977,600 | -7,896,724 | -109.7 |
9.16
16.95
12.30
|
36 tháng
(2021-10-05) |
-6.43 | -34.32% | 183,367,200 | -10,997,321 | -175.5 |
9.16
20
12.30
|
60 tháng
(2019-10-16) |
-2.11 | -14.67% | 332,994,550 | -14,624,141 | -255.8 |
9.16
20
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2008 |
10.13
|
173,450 | 9.95 | 10.13 | 9.77 | 19,110 | 100 | 0 | |
16/04/2008 |
9.95
|
220,490 | 10.13 | 10.13 | 9.95 | 175,480 | 0 | 0 | |
11/04/2008 |
10.13
|
183,880 | 10.31 | 10.31 | 10.13 | 140,680 | 50,660 | 0 | |
10/04/2008 |
10.31
|
518,150 | 10.52 | 10.65 | 10.31 | 498,360 | 3,870 | 0 | |
09/04/2008 |
10.52
|
463,990 | 10.34 | 10.52 | 10.42 | 400,010 | 10,390 | 0 | |
08/04/2008 |
10.34
|
673,360 | 10.16 | 10.34 | 10.29 | 466,110 | 0 | 0 | |
07/04/2008 |
10.16
|
3,680 | 9.98 | 10.16 | 10.16 | 2,630 | 0 | 0 | |
04/04/2008 |
9.98
|
20,720 | 9.90 | 9.98 | 9.98 | 0 | 0 | 0 | |
03/04/2008 |
9.90
|
9,170 | 9.82 | 9.90 | 9.90 | 0 | 0 | 0 | |
02/04/2008 |
9.82
|
31,870 | 9.75 | 9.82 | 9.82 | 0 | 0 | 0 | |
01/04/2008 |
9.75
|
25,740 | 9.67 | 9.75 | 9.75 | 79,600 | 0 | 0 | |
31/03/2008 |
9.67
|
113,920 | 9.59 | 9.67 | 9.67 | 43,650 | 0 | 0 | |
28/03/2008 |
9.59
|
84,710 | 9.51 | 9.59 | 9.59 | 66,510 | 30,000 | 0 | |
27/03/2008 |
9.51
|
52,450 | 9.44 | 9.51 | 9.51 | 38,550 | 0 | 0 | |
26/03/2008 |
9.44
|
345,040 | 9.00 | 9.44 | 9.00 | 137,440 | 1,050 | 0 | |
25/03/2008 |
9.00
|
309,210 | 9.46 | 9.46 | 9.00 | 117,380 | 210 | 0 | |
24/03/2008 |
9.46
|
361,350 | 9.95 | 9.95 | 9.46 | 170,220 | 50,000 | 0 | |
21/03/2008 |
9.95
|
197,570 | 10.08 | 10.08 | 9.72 | 76,990 | 0 | 0 | |
20/03/2008 |
10.08
|
210,610 | 10.21 | 10.60 | 9.82 | 76,280 | 0 | 0 | |
19/03/2008 |
10.21
|
349,070 | 10.65 | 10.73 | 10.21 | 0 | 0 | 0 | |
18/03/2008 |
10.65
|
96,580 | 11.19 | 11.19 | 10.65 | 33,050 | 0 | 0 | |
17/03/2008 |
11.19
|
303,140 | 11.76 | 11.76 | 11.19 | 129,190 | 20,200 | 0 | |
14/03/2008 |
11.76
|
280,660 | 11.76 | 11.76 | 11.24 | 122,350 | 0 | 0 | |
13/03/2008 |
11.76
|
270,830 | 12.15 | 12.15 | 11.68 | 109,900 | 19,360 | 0 | |
12/03/2008 |
12.15
|
271,250 | 11.63 | 12.15 | 11.12 | 81,400 | 37,140 | 0 | |
11/03/2008 |
11.63
|
225,140 | 12.15 | 12.15 | 11.55 | 35,990 | 5,000 | 0 | |
10/03/2008 |
12.15
|
570,960 | 11.58 | 12.15 | 11.84 | 398,970 | 92,700 | 0 | |
07/03/2008 |
11.58
|
1,530,060 | 11.04 | 11.58 | 11.58 | 137,690 | 1,437,260 | 0 | |
06/03/2008 |
11.04
|
223,250 | 10.52 | 11.04 | 11.04 | 27,380 | 1,700 | 0 | |
05/03/2008: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
05/03/2008 |
10.52
|
233,280 | 11.06 | 11.06 | 10.52 | 90,000 | 40,200 | 0 | |
04/03/2008 |
11.06
|
218,990 | 11.63 | 11.63 | 11.06 | 70,070 | 61,050 | 0 | |
03/03/2008 |
11.63
|
348,630 | 12.14 | 12.14 | 11.55 | 184,690 | 1,000 | 0 | |
29/02/2008 |
12.14
|
423,950 | 12.26 | 12.32 | 12.01 | 82,640 | 166,430 | 0 | |
28/02/2008 |
12.26
|
558,020 | 12.26 | 12.29 | 12.19 | 127,990 | 5,250 | 0 | |
27/02/2008 |
12.26
|
217,230 | 12.06 | 12.37 | 11.50 | 128,870 | 0 | 0 | |
26/02/2008 |
12.06
|
285,480 | 11.75 | 12.29 | 11.75 | 128,840 | 320 | 0 | |
25/02/2008 |
11.75
|
288,780 | 11.22 | 11.75 | 11.75 | 193,210 | 0 | 0 | |
22/02/2008 |
11.22
|
590,450 | 11.80 | 11.80 | 11.22 | 257,020 | 407,870 | 0 | |
21/02/2008 |
11.80
|
345,100 | 12.39 | 12.39 | 11.78 | 245,470 | 0 | 0 | |
20/02/2008 |
12.39
|
268,450 | 13.03 | 13.03 | 12.39 | 225,070 | 4,420 | 0 | |
19/02/2008 |
13.03
|
202,240 | 13.03 | 13.03 | 12.39 | 58,830 | 25,000 | 0 | |
18/02/2008 |
13.03
|
297,330 | 13.67 | 13.67 | 13.03 | 124,000 | 630 | 0 | |
15/02/2008 |
13.67
|
117,810 | 13.80 | 13.80 | 13.67 | 92,880 | 30,000 | 0 | |
14/02/2008 |
13.80
|
145,140 | 13.80 | 14.05 | 13.80 | 116,040 | 88,020 | 0 | |
13/02/2008 |
13.80
|
71,350 | 14.31 | 14.31 | 13.80 | 34,000 | 34,060 | 0 | |
12/02/2008 |
14.31
|
113,530 | 14.31 | 14.56 | 14.31 | 100,720 | 41,160 | 0 | |
01/02/2008 |
14.31
|
224,130 | 14.31 | 14.56 | 14.18 | 192,870 | 145,000 | 0 | |
31/01/2008 |
14.31
|
272,050 | 14.69 | 14.69 | 14.18 | 204,730 | 98,050 | 0 | |
30/01/2008 |
14.69
|
299,170 | 14.05 | 14.69 | 14.56 | 232,160 | 130,300 | 0 | |
29/01/2008 |
14.05
|
221,240 | 13.67 | 14.05 | 13.80 | 144,860 | 101,570 | 0 | |
28/01/2008 |
13.67
|
318,120 | 13.29 | 13.67 | 13.54 | 309,240 | 150,800 | 0 | |
25/01/2008 |
13.29
|
225,340 | 13.03 | 13.29 | 13.03 | 182,030 | 97,000 | 0 | |
24/01/2008 |
13.03
|
127,750 | 13.29 | 13.67 | 13.03 | 0 | 0 | 0 | |
23/01/2008 |
13.29
|
70,910 | 13.41 | 13.41 | 13.16 | 29,860 | 200 | 0 | |
22/01/2008 |
13.41
|
324,560 | 14.05 | 14.05 | 13.41 | 65,750 | 276,420 | 0 | |
21/01/2008 |
14.05
|
294,250 | 14.56 | 14.56 | 14.05 | 198,270 | 279,230 | 0 | |
18/01/2008 |
14.56
|
134,220 | 14.18 | 14.56 | 14.05 | 109,070 | 95,340 | 0 | |
17/01/2008 |
14.18
|
77,940 | 14.56 | 14.56 | 13.93 | 0 | 0 | 0 | |
16/01/2008 |
14.56
|
393,020 | 13.93 | 14.56 | 13.93 | 191,640 | 260,000 | 0 | |
15/01/2008 |
13.93
|
182,350 | 14.56 | 14.56 | 13.93 | 105,500 | 52,370 | 0 | |
14/01/2008 |
14.56
|
146,100 | 14.56 | 14.82 | 14.44 | 121,780 | 0 | 0 | |
11/01/2008 |
14.56
|
108,930 | 14.18 | 14.56 | 14.44 | 71,270 | 400 | 0 | |
10/01/2008 |
14.18
|
320,030 | 14.82 | 14.82 | 14.18 | 207,690 | 304,000 | 0 | |
09/01/2008 |
14.82
|
45,200 | 15.07 | 15.07 | 14.82 | 38,380 | 21,100 | 0 | |
08/01/2008 |
15.07
|
129,540 | 15.07 | 15.07 | 14.95 | 121,880 | 4,700 | 0 | |
07/01/2008 |
15.07
|
145,350 | 14.82 | 15.20 | 14.82 | 141,310 | 28,340 | 0 | |
04/01/2008 |
14.82
|
27,990 | 15.07 | 15.07 | 14.82 | 15,300 | 550 | 0 | |
03/01/2008 |
15.07
|
57,650 | 15.20 | 15.20 | 14.95 | 50,300 | 19,250 | 0 | |
02/01/2008 |
15.20
|
172,550 | 15.20 | 15.20 | 15.07 | 159,650 | 110,400 | 0 | |
28/12/2007 |
15.20
|
268,730 | 15.20 | 15.20 | 15.07 | 252,700 | 200,000 | 0 | |
27/12/2007 |
15.20
|
181,800 | 15.20 | 15.20 | 14.95 | 101,850 | 113,190 | 0 | |
26/12/2007 |
15.20
|
200,940 | 14.95 | 15.20 | 15.07 | 199,260 | 520 | 0 | |
25/12/2007 |
14.95
|
104,640 | 15.07 | 15.07 | 14.95 | 87,420 | 10,060 | 0 | |
24/12/2007 |
15.07
|
112,490 | 15.07 | 15.20 | 14.95 | 111,390 | 69,450 | 0 | |
21/12/2007 |
15.07
|
239,260 | 14.95 | 15.07 | 14.95 | 177,560 | 172,270 | 0 | |
20/12/2007 |
14.95
|
115,120 | 15.20 | 15.33 | 14.95 | 106,020 | 58,870 | 0 | |
19/12/2007 |
15.20
|
192,550 | 15.07 | 15.33 | 15.07 | 151,720 | 120,000 | 0 | |
18/12/2007 |
15.07
|
125,710 | 14.69 | 15.20 | 14.82 | 113,020 | 30,110 | 0 | |
17/12/2007 |
14.69
|
114,340 | 14.69 | 15.33 | 14.56 | 105,180 | 45,700 | 0 | |
14/12/2007 |
14.69
|
110,490 | 14.82 | 14.82 | 14.56 | 66,460 | 25,550 | 0 | |
13/12/2007 |
14.82
|
78,580 | 15.20 | 15.20 | 14.82 | 65,320 | 42,200 | 0 | |
12/12/2007 |
15.20
|
138,790 | 15.20 | 15.20 | 15.07 | 118,500 | 80,000 | 0 | |
11/12/2007 |
15.20
|
182,840 | 15.07 | 15.20 | 15.07 | 179,180 | 3,840 | 0 | |
10/12/2007 |
15.07
|
102,530 | 15.33 | 15.33 | 15.07 | 91,800 | 18,490 | 0 | |
07/12/2007 |
15.33
|
77,450 | 15.20 | 15.33 | 14.95 | 65,120 | 17,990 | 0 | |
06/12/2007 |
15.20
|
121,320 | 15.20 | 15.33 | 15.07 | 88,780 | 0 | 0 | |
05/12/2007 |
15.20
|
88,570 | 15.20 | 15.33 | 15.20 | 79,360 | 0 | 0 | |
04/12/2007 |
15.20
|
76,050 | 15.33 | 15.33 | 15.07 | 12,810 | 7,410 | 0 | |
03/12/2007 |
15.33
|
141,070 | 14.69 | 15.33 | 15.07 | 111,110 | 7,400 | 0 | |
30/11/2007 |
14.69
|
304,580 | 15.20 | 15.20 | 14.69 | 121,200 | 285,470 | 0 | |
29/11/2007 |
15.20
|
33,510 | 15.20 | 15.33 | 15.20 | 6,520 | 0 | 0 | |
28/11/2007 |
15.20
|
103,640 | 15.46 | 15.46 | 15.20 | 36,400 | 2,100 | 0 | |
27/11/2007 |
15.46
|
92,900 | 15.46 | 15.59 | 15.33 | 1,300 | 100 | 0 | |
26/11/2007 |
15.46
|
69,050 | 15.46 | 15.59 | 15.46 | 19,000 | 21,130 | 0 | |
23/11/2007 |
15.46
|
268,940 | 15.71 | 15.84 | 15.46 | 230,710 | 55,000 | 0 | |
22/11/2007 |
15.71
|
134,450 | 15.71 | 15.84 | 15.46 | 74,610 | 56,040 | 0 | |
21/11/2007 |
15.71
|
231,150 | 15.84 | 15.84 | 15.46 | 208,510 | 71,540 | 0 | |
20/11/2007 |
15.84
|
406,850 | 16.10 | 16.10 | 15.46 | 331,250 | 146,950 | 0 | |
19/11/2007 |
16.10
|
580,250 | 15.46 | 16.10 | 15.84 | 469,500 | 126,000 | 0 | |
16/11/2007 |
15.46
|
415,090 | 14.95 | 15.59 | 15.33 | 249,000 | 179,470 | 0 |