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) |
-0.10 | -0.25% | 44,214,900 | 3,143,665 | 126.9 |
40
40.80
40.20
|
2 tháng
(2024-07-22) |
-0.80 | -1.95% | 98,404,900 | 3,798,523 | 149.8 |
37.80
41.80
40.20
|
3 tháng
(2024-06-20) |
-3.10 | -7.16% | 167,665,200 | 8,442,562 | 335.9 |
37.80
44.20
40.20
|
6 tháng
(2024-03-22) |
1.70 | 4.42% | 592,765,000 | 25,402,108 | 1,003.0 |
37.80
45.80
40.20
|
12 tháng
(2023-09-25) |
5.26 | 15.05% | 1,293,350,200 | 10,781,721 | 430.8 |
33
45.80
40.20
|
24 tháng
(2022-09-29) |
18.12 | 82.04% | 2,843,356,711 | 54,536,372 | 1,386.2 |
17.67
45.80
40.20
|
36 tháng
(2021-10-04) |
13.61 | 51.18% | 5,247,370,285 | 67,644,905 | 1,713.3 |
17.67
45.80
40.20
|
60 tháng
(2019-10-15) |
24.26 | 152.20% | 8,817,837,117 | -903,892 | 704.7 |
7.71
45.80
40.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
7.95
|
213,800 | 8.33 | 8.39 | 7.93 | 0 | 0 | 0 | |
17/04/2008 |
8.33
|
554,700 | 8.21 | 8.44 | 7.98 | 0 | 0 | 0 | |
16/04/2008 |
8.21
|
61,700 | 8.46 | 8.46 | 8.21 | 0 | 0 | 0 | |
11/04/2008 |
8.46
|
66,600 | 8.71 | 8.71 | 8.46 | 1,900 | 0 | 0 | |
10/04/2008 |
8.71
|
42,800 | 8.96 | 8.96 | 8.71 | 500 | 0 | 0 | |
09/04/2008 |
8.96
|
387,200 | 9.30 | 9.37 | 8.96 | 1,200 | 0 | 0 | |
08/04/2008 |
9.30
|
893,100 | 9.24 | 9.50 | 8.97 | 400 | 0 | 0 | |
07/04/2008 |
9.24
|
3,000 | 8.97 | 9.24 | 9.24 | 0 | 0 | 0 | |
04/04/2008 |
8.97
|
11,200 | 8.81 | 8.97 | 8.97 | 0 | 0 | 0 | |
03/04/2008 |
8.81
|
1,100 | 8.64 | 8.81 | 8.81 | 0 | 0 | 0 | |
02/04/2008 |
8.64
|
2,700 | 8.48 | 8.64 | 8.64 | 0 | 0 | 0 | |
01/04/2008 |
8.48
|
4,600 | 8.31 | 8.48 | 8.48 | 0 | 0 | 0 | |
31/03/2008 |
8.31
|
17,200 | 8.16 | 8.31 | 8.31 | 0 | 0 | 0 | |
28/03/2008 |
8.16
|
11,100 | 8.01 | 8.16 | 8.16 | 0 | 0 | 0 | |
27/03/2008 |
8.01
|
21,200 | 7.90 | 8.01 | 7.86 | 0 | 3,900 | 0 | |
26/03/2008 |
7.90
|
473,600 | 7.53 | 8.28 | 7.10 | 0 | 49,300 | 0 | |
25/03/2008 |
7.53
|
437,600 | 8.28 | 8.28 | 7.53 | 0 | 66,800 | 0 | |
24/03/2008 |
8.28
|
498,600 | 9.11 | 9.27 | 8.28 | 0 | 41,800 | 0 | |
21/03/2008 |
9.11
|
371,100 | 9.47 | 9.64 | 8.97 | 0 | 69,000 | 0 | |
20/03/2008 |
9.47
|
290,700 | 9.44 | 9.77 | 9.29 | 15,100 | 0 | 0 | |
19/03/2008 |
9.44
|
563,500 | 9.34 | 10.18 | 8.94 | 0 | 0 | 0 | |
18/03/2008 |
9.34
|
787,200 | 10.10 | 10.10 | 9.34 | 25,200 | 0 | 0 | |
17/03/2008 |
10.10
|
584,900 | 11.13 | 11.13 | 10.10 | 42,000 | 0 | 0 | |
14/03/2008 |
11.13
|
314,700 | 11.29 | 11.29 | 10.96 | 17,300 | 0 | 0 | |
13/03/2008 |
11.29
|
296,300 | 11.26 | 11.66 | 11.01 | 2,500 | 0 | 0 | |
12/03/2008: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
12/03/2008 |
11.26
|
372,800 | 10.35 | 11.51 | 10.43 | 0 | 0 | 0 | |
11/03/2008 |
10.35
|
698,200 | 11.34 | 11.34 | 10.35 | 200 | 0 | 0 | |
10/03/2008 |
11.34
|
1,131,700 | 10.61 | 11.66 | 10.54 | 200,400 | 0 | 0 | |
07/03/2008 |
10.61
|
43,500 | 9.67 | 10.61 | 10.61 | 0 | 0 | 0 | |
06/03/2008 |
9.67
|
29,400 | 9.00 | 9.67 | 9.23 | 0 | 1,000 | 0 | |
05/03/2008 |
9.00
|
579,500 | 9.67 | 9.67 | 8.73 | 100 | 0 | 0 | |
04/03/2008 |
9.67
|
323,800 | 10.36 | 10.46 | 9.67 | 0 | 0 | 0 | |
03/03/2008 |
10.36
|
430,200 | 11.43 | 11.66 | 10.35 | 100 | 0 | 0 | |
29/02/2008 |
11.43
|
253,600 | 11.76 | 11.82 | 11.35 | 0 | 0 | 0 | |
28/02/2008 |
11.76
|
340,400 | 11.66 | 12.15 | 11.63 | 0 | 0 | 0 | |
27/02/2008 |
11.66
|
273,600 | 11.55 | 12.31 | 11.17 | 100 | 3,000 | 0 | |
26/02/2008 |
11.55
|
284,200 | 12.62 | 12.96 | 11.53 | 0 | 0 | 0 | |
25/02/2008 |
12.62
|
359,900 | 12.06 | 12.62 | 11.98 | 0 | 0 | 0 | |
22/02/2008 |
12.06
|
439,700 | 12.31 | 12.47 | 11.11 | 0 | 0 | 0 | |
21/02/2008 |
12.31
|
206,700 | 13.31 | 13.31 | 12.31 | 0 | 0 | 0 | |
20/02/2008 |
13.31
|
304,000 | 14.09 | 14.33 | 13.12 | 0 | 0 | 0 | |
19/02/2008 |
14.09
|
324,900 | 14.41 | 14.41 | 13.77 | 0 | 0 | 0 | |
18/02/2008 |
14.41
|
422,400 | 15.22 | 15.22 | 13.72 | 10,000 | 0 | 0 | |
15/02/2008 |
15.22
|
116,000 | 15.40 | 15.55 | 15.14 | 0 | 0 | 0 | |
14/02/2008 |
15.40
|
245,400 | 15.38 | 15.87 | 15.22 | 5,100 | 0 | 0 | |
13/02/2008 |
15.38
|
159,800 | 15.40 | 15.40 | 15.09 | 0 | 0 | 0 | |
12/02/2008 |
15.40
|
149,200 | 15.85 | 16.19 | 15.22 | 30,100 | 0 | 0 | |
01/02/2008 |
15.85
|
288,100 | 15.68 | 16.03 | 15.61 | 65,200 | 0 | 0 | |
31/01/2008 |
15.68
|
300,600 | 15.87 | 16.58 | 14.82 | 0 | 3,000 | 0 | |
30/01/2008 |
15.87
|
391,500 | 14.41 | 15.87 | 14.66 | 0 | 0 | 0 | |
29/01/2008 |
14.41
|
202,500 | 14.19 | 14.88 | 14.01 | 0 | 0 | 0 | |
28/01/2008 |
14.19
|
137,800 | 14.38 | 14.41 | 14.09 | 0 | 500 | 0 | |
25/01/2008 |
14.38
|
177,300 | 14.25 | 14.56 | 14.09 | 0 | 0 | 0 | |
24/01/2008 |
14.25
|
162,300 | 14.33 | 15.03 | 14.12 | 100 | 0 | 0 | |
23/01/2008 |
14.33
|
211,500 | 15.01 | 15.22 | 13.93 | 100 | 0 | 0 | |
22/01/2008 |
15.01
|
195,500 | 15.29 | 15.87 | 14.43 | 10,100 | 500 | 0 | |
21/01/2008 |
15.29
|
144,900 | 15.81 | 15.81 | 15.06 | 600 | 0 | 0 | |
18/01/2008 |
15.81
|
172,300 | 15.47 | 16.52 | 15.06 | 5,600 | 0 | 0 | |
17/01/2008 |
15.47
|
289,300 | 15.53 | 16.96 | 14.57 | 1,000 | 50,000 | 0 | |
16/01/2008 |
15.53
|
181,300 | 14.41 | 15.53 | 14.51 | 0 | 50,000 | 0 | |
15/01/2008 |
14.41
|
242,700 | 15.11 | 15.22 | 13.99 | 25,300 | 1,500 | 0 | |
14/01/2008 |
15.11
|
131,000 | 16.36 | 16.52 | 15.06 | 0 | 0 | 0 | |
11/01/2008 |
16.36
|
109,200 | 16.68 | 17.00 | 16.29 | 0 | 0 | 0 | |
10/01/2008 |
16.68
|
180,800 | 17.00 | 17.00 | 16.03 | 0 | 0 | 0 | |
09/01/2008 |
17.00
|
86,900 | 17.49 | 17.81 | 16.84 | 7,400 | 0 | 0 | |
08/01/2008 |
17.49
|
163,200 | 17.41 | 18.30 | 17.33 | 0 | 0 | 0 | |
07/01/2008 |
17.41
|
175,000 | 18.62 | 18.72 | 16.97 | 0 | 2,100 | 0 | |
04/01/2008 |
18.62
|
104,400 | 19.13 | 19.13 | 18.54 | 0 | 27,400 | 0 | |
03/01/2008 |
19.13
|
70,900 | 19.27 | 19.27 | 19.03 | 8,600 | 0 | 0 | |
02/01/2008 |
19.27
|
63,400 | 19.64 | 19.76 | 19.27 | 0 | 0 | 0 | |
28/12/2007 |
19.64
|
60,700 | 19.59 | 19.76 | 19.56 | 2,100 | 0 | 0 | |
27/12/2007 |
19.59
|
55,700 | 19.45 | 19.76 | 19.50 | 0 | 0 | 0 | |
26/12/2007 |
19.45
|
94,200 | 19.27 | 19.92 | 19.24 | 0 | 0 | 0 | |
25/12/2007 |
19.27
|
146,200 | 19.43 | 19.76 | 19.11 | 0 | 0 | 0 | |
24/12/2007 |
19.43
|
140,700 | 19.95 | 20.16 | 19.43 | 100 | 0 | 0 | |
21/12/2007 |
19.95
|
74,900 | 19.84 | 20.57 | 19.43 | 0 | 0 | 0 | |
20/12/2007 |
19.84
|
39,600 | 20.57 | 20.73 | 19.11 | 0 | 0 | 0 | |
19/12/2007 |
20.57
|
145,200 | 19.59 | 20.91 | 19.43 | 0 | 0 | 0 | |
18/12/2007 |
19.59
|
172,300 | 19.48 | 19.59 | 18.95 | 6,500 | 50,000 | 0 | |
17/12/2007 |
19.48
|
74,300 | 20.26 | 20.40 | 19.43 | 10,100 | 0 | 0 | |
14/12/2007 |
20.26
|
85,100 | 20.49 | 20.49 | 20.10 | 0 | 500 | 0 | |
13/12/2007 |
20.49
|
68,800 | 20.73 | 20.83 | 20.26 | 6,200 | 0 | 0 | |
12/12/2007 |
20.73
|
92,000 | 20.68 | 21.21 | 20.10 | 0 | 0 | 0 | |
11/12/2007 |
20.68
|
96,500 | 21.07 | 21.07 | 20.08 | 6,300 | 0 | 0 | |
10/12/2007 |
21.07
|
133,800 | 21.83 | 21.83 | 20.89 | 0 | 30,900 | 0 | |
07/12/2007 |
21.83
|
97,500 | 21.72 | 22.09 | 21.38 | 0 | 0 | 0 | |
06/12/2007 |
21.72
|
95,200 | 22.02 | 22.19 | 21.70 | 6,000 | 0 | 0 | |
05/12/2007 |
22.02
|
100,300 | 22.35 | 22.43 | 21.94 | 23,200 | 0 | 0 | |
04/12/2007 |
22.35
|
141,400 | 22.35 | 22.51 | 22.27 | 100 | 0 | 0 | |
03/12/2007 |
22.35
|
60,300 | 22.27 | 22.48 | 22.02 | 0 | 100 | 0 | |
30/11/2007 |
22.27
|
71,700 | 22.32 | 22.35 | 22.02 | 0 | 0 | 0 | |
29/11/2007 |
22.32
|
70,800 | 22.28 | 22.43 | 22.27 | 100 | 0 | 0 | |
28/11/2007 |
22.28
|
103,100 | 22.33 | 22.59 | 22.19 | 5,700 | 30,000 | 0 | |
27/11/2007 |
22.33
|
133,800 | 22.51 | 22.83 | 22.27 | 3,000 | 30,000 | 0 | |
26/11/2007 |
22.51
|
117,300 | 22.32 | 22.51 | 22.27 | 0 | 0 | 0 | |
23/11/2007 |
22.32
|
108,600 | 22.27 | 22.67 | 22.20 | 1,500 | 300 | 0 | |
22/11/2007 |
22.27
|
186,600 | 22.07 | 22.67 | 22.01 | 4,500 | 22,600 | 0 | |
21/11/2007 |
22.07
|
155,200 | 22.38 | 22.51 | 21.70 | 500 | 0 | 0 | |
20/11/2007 |
22.38
|
111,800 | 22.80 | 22.83 | 22.35 | 1,200 | 0 | 0 | |
19/11/2007 |
22.80
|
143,000 | 23.55 | 23.55 | 22.53 | 0 | 600 | 0 |