Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.17 | -2.56% | 5,332,300 | -88,160 | -0.6 |
6.48
6.73
6.48
|
2 tháng
(2024-07-22) |
0 | 0% | 16,979,600 | -36,743 | -0.3 |
6.35
6.97
6.48
|
3 tháng
(2024-06-24) |
-0.62 | -8.73% | 30,301,200 | -258,224 | -1.9 |
6.35
7.20
6.48
|
6 tháng
(2024-03-25) |
-0.12 | -1.82% | 98,715,700 | -199,838 | -1.4 |
6.05
8.02
6.48
|
12 tháng
(2023-09-26) |
-0.10 | -1.52% | 154,640,300 | -345,188 | -2.2 |
6
8.02
6.48
|
24 tháng
(2022-10-03) |
-2.85 | -30.52% | 433,355,800 | -62,690 | -0.2 |
5.56
9.71
6.48
|
36 tháng
(2021-10-06) |
-3.88 | -37.47% | 933,447,800 | -377,295 | -4.3 |
5.56
26.71
6.48
|
60 tháng
(2019-10-17) |
-0.65 | -9.06% | 1,032,516,800 | -2,975,245 | -29.1 |
5.56
26.71
6.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
7.14
|
33,650 | 7.28 | 7.28 | 7.14 | 7,110 | 0 | 0 | |
17/04/2008 |
7.28
|
99,170 | 7.21 | 7.35 | 7.07 | 4,400 | 0 | 0 | |
16/04/2008 |
7.21
|
73,980 | 7.35 | 7.35 | 7.21 | 2,100 | 2,000 | 0 | |
11/04/2008 |
7.35
|
147,460 | 7.30 | 7.35 | 7.16 | 16,620 | 27,300 | 0 | |
10/04/2008 |
7.30
|
172,100 | 7.24 | 7.30 | 7.10 | 38,490 | 7,200 | 0 | |
09/04/2008 |
7.24
|
147,220 | 7.21 | 7.32 | 7.14 | 13,340 | 5,000 | 0 | |
08/04/2008 |
7.21
|
289,070 | 7.08 | 7.21 | 6.96 | 30,940 | 2,000 | 0 | |
07/04/2008 |
7.08
|
5,530 | 6.96 | 7.08 | 7.08 | 0 | 0 | 0 | |
04/04/2008: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
04/04/2008 |
6.96
|
1,600 | 6.91 | 6.96 | 6.96 | 1,000 | 0 | 0 | |
03/04/2008 |
6.91
|
1,360 | 6.84 | 6.91 | 6.91 | 0 | 0 | 0 | |
02/04/2008 |
6.84
|
300 | 6.79 | 6.84 | 6.84 | 0 | 0 | 0 | |
01/04/2008 |
6.79
|
170 | 6.73 | 6.79 | 6.79 | 0 | 0 | 0 | |
31/03/2008 |
6.73
|
4,030 | 6.68 | 6.73 | 6.73 | 0 | 0 | 0 | |
28/03/2008 |
6.68
|
10,050 | 6.63 | 6.68 | 6.68 | 0 | 1,000 | 0 | |
27/03/2008 |
6.63
|
211,180 | 6.58 | 6.63 | 6.63 | 34,720 | 134,390 | 0 | |
26/03/2008 |
6.58
|
255,230 | 6.65 | 6.84 | 6.32 | 27,250 | 48,350 | 0 | |
25/03/2008 |
6.65
|
69,390 | 6.99 | 6.99 | 6.65 | 19,680 | 37,180 | 0 | |
24/03/2008 |
6.99
|
81,420 | 7.35 | 7.35 | 6.99 | 28,300 | 29,000 | 0 | |
21/03/2008 |
7.35
|
98,460 | 7.73 | 7.73 | 7.35 | 7,160 | 24,320 | 0 | |
20/03/2008 |
7.73
|
181,470 | 8.12 | 8.12 | 7.73 | 57,450 | 30,000 | 0 | |
19/03/2008 |
8.12
|
159,570 | 8.53 | 8.53 | 8.12 | 0 | 18,580 | 0 | |
18/03/2008 |
8.53
|
40,090 | 8.97 | 8.97 | 8.53 | 3,800 | 0 | 0 | |
17/03/2008 |
8.97
|
71,580 | 9.40 | 9.40 | 8.97 | 1,100 | 57,650 | 0 | |
14/03/2008 |
9.40
|
95,500 | 9.40 | 9.40 | 9.15 | 16,600 | 4,580 | 0 | |
13/03/2008 |
9.40
|
48,530 | 9.49 | 9.49 | 9.32 | 15,500 | 16,010 | 0 | |
12/03/2008 |
9.49
|
183,450 | 9.66 | 9.74 | 9.40 | 2,750 | 33,600 | 0 | |
11/03/2008 |
9.66
|
118,410 | 10.09 | 10.09 | 9.66 | 3,920 | 16,640 | 0 | |
10/03/2008 |
10.09
|
517,740 | 10.09 | 10.51 | 10.09 | 27,510 | 133,960 | 0 | |
07/03/2008 |
10.09
|
306,810 | 9.66 | 10.09 | 9.91 | 12,100 | 128,490 | 0 | |
06/03/2008 |
9.66
|
222,040 | 9.23 | 9.66 | 9.57 | 20,600 | 30,100 | 0 | |
05/03/2008 |
9.23
|
52,370 | 9.66 | 9.66 | 9.23 | 1,320 | 10,450 | 0 | |
04/03/2008 |
9.66
|
29,210 | 10.09 | 10.09 | 9.66 | 1,100 | 0 | 0 | |
03/03/2008 |
10.09
|
64,290 | 10.60 | 10.60 | 10.09 | 300 | 0 | 0 | |
29/02/2008 |
10.60
|
97,820 | 11.11 | 11.11 | 10.60 | 10,500 | 51,430 | 0 | |
28/02/2008 |
11.11
|
48,030 | 11.45 | 11.54 | 11.11 | 1,100 | 100 | 0 | |
27/02/2008 |
11.45
|
97,910 | 12.05 | 12.05 | 11.45 | 7,300 | 800 | 0 | |
26/02/2008 |
12.05
|
36,110 | 12.65 | 12.65 | 12.05 | 4,400 | 30 | 0 | |
25/02/2008 |
12.65
|
106,530 | 12.22 | 12.82 | 12.31 | 25,670 | 47,910 | 0 | |
22/02/2008 |
12.22
|
98,820 | 12.82 | 12.82 | 12.22 | 47,500 | 20,490 | 0 | |
21/02/2008 |
12.82
|
58,310 | 13.42 | 13.42 | 12.82 | 32,270 | 4,000 | 0 | |
20/02/2008 |
13.42
|
68,050 | 14.10 | 14.19 | 13.42 | 16,530 | 15,000 | 0 | |
19/02/2008 |
14.10
|
47,080 | 14.44 | 14.44 | 13.93 | 1,200 | 1,500 | 0 | |
18/02/2008 |
14.44
|
68,890 | 15.13 | 15.13 | 14.44 | 2,240 | 1,800 | 0 | |
15/02/2008 |
15.13
|
26,060 | 15.30 | 15.30 | 15.13 | 600 | 0 | 0 | |
14/02/2008 |
15.30
|
49,470 | 15.30 | 15.38 | 15.30 | 13,220 | 30,850 | 0 | |
13/02/2008 |
15.30
|
40,010 | 16.07 | 16.07 | 15.30 | 1,180 | 6,650 | 0 | |
12/02/2008 |
16.07
|
19,930 | 16.15 | 16.15 | 15.47 | 11,850 | 0 | 0 | |
01/02/2008 |
16.15
|
60,800 | 15.98 | 16.24 | 16.07 | 3,830 | 0 | 0 | |
31/01/2008 |
15.98
|
46,490 | 15.98 | 15.98 | 15.38 | 7,910 | 0 | 0 | |
30/01/2008 |
15.98
|
170,290 | 15.30 | 15.98 | 15.73 | 9,900 | 2,470 | 0 | |
29/01/2008 |
15.30
|
64,410 | 15.04 | 15.38 | 15.04 | 300 | 800 | 0 | |
28/01/2008 |
15.04
|
59,690 | 15.04 | 15.38 | 14.70 | 26,720 | 2,000 | 0 | |
25/01/2008 |
15.04
|
26,410 | 14.87 | 15.21 | 14.70 | 1,400 | 1,000 | 0 | |
24/01/2008 |
14.87
|
51,070 | 15.21 | 15.90 | 14.87 | 0 | 0 | 0 | |
23/01/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
23/01/2008 |
15.21
|
71,410 | 15.95 | 15.95 | 15.21 | 160 | 2,570 | 0 | |
22/01/2008 |
15.95
|
80,170 | 16.52 | 16.52 | 15.81 | 7,090 | 23,280 | 0 | |
21/01/2008 |
16.52
|
67,410 | 16.81 | 16.81 | 16.52 | 11,120 | 0 | 0 | |
18/01/2008 |
16.81
|
60,880 | 16.52 | 16.81 | 16.52 | 11,520 | 0 | 0 | |
17/01/2008 |
16.52
|
111,880 | 16.52 | 17.09 | 16.24 | 0 | 0 | 0 | |
16/01/2008 |
16.52
|
182,260 | 15.81 | 16.52 | 16.52 | 12,000 | 51,000 | 0 | |
15/01/2008 |
15.81
|
75,730 | 16.38 | 16.38 | 15.67 | 25,250 | 800 | 0 | |
14/01/2008 |
16.38
|
57,900 | 17.09 | 17.09 | 16.38 | 28,860 | 100 | 0 | |
11/01/2008 |
17.09
|
65,320 | 16.95 | 17.38 | 17.09 | 18,630 | 5,040 | 0 | |
10/01/2008 |
16.95
|
124,510 | 17.81 | 17.81 | 16.95 | 1,350 | 93,180 | 0 | |
09/01/2008 |
17.81
|
34,170 | 18.38 | 18.38 | 17.81 | 400 | 12,510 | 0 | |
08/01/2008 |
18.38
|
55,910 | 18.23 | 18.38 | 18.23 | 20,200 | 26,960 | 0 | |
07/01/2008 |
18.23
|
50,280 | 18.66 | 18.80 | 18.23 | 20,180 | 2,000 | 0 | |
04/01/2008 |
18.66
|
32,730 | 18.95 | 18.95 | 18.66 | 180 | 28,710 | 0 | |
03/01/2008 |
18.95
|
20,020 | 19.37 | 19.37 | 18.95 | 5,770 | 13,060 | 0 | |
02/01/2008 |
19.37
|
9,420 | 19.52 | 19.52 | 19.23 | 3,000 | 3,050 | 0 | |
28/12/2007 |
19.52
|
15,340 | 19.23 | 19.52 | 19.23 | 100 | 400 | 0 | |
27/12/2007 |
19.23
|
45,090 | 19.23 | 19.52 | 19.23 | 40 | 60 | 0 | |
26/12/2007 |
19.23
|
23,860 | 19.23 | 19.23 | 19.09 | 260 | 0 | 0 | |
25/12/2007 |
19.23
|
30,560 | 19.37 | 19.37 | 19.09 | 130 | 0 | 0 | |
24/12/2007 |
19.37
|
24,030 | 19.37 | 19.37 | 19.09 | 540 | 890 | 0 | |
21/12/2007 |
19.37
|
127,990 | 19.52 | 19.52 | 19.23 | 500 | 55,970 | 0 | |
20/12/2007 |
19.52
|
30,630 | 19.94 | 20.09 | 19.52 | 11,680 | 0 | 0 | |
19/12/2007 |
19.94
|
51,080 | 19.52 | 20.09 | 19.80 | 4,250 | 30,220 | 0 | |
18/12/2007 |
19.52
|
17,640 | 19.37 | 19.52 | 19.37 | 1,260 | 700 | 0 | |
17/12/2007 |
19.37
|
44,840 | 19.66 | 19.80 | 19.37 | 16,140 | 17,150 | 0 | |
14/12/2007 |
19.66
|
24,190 | 20.09 | 20.09 | 19.66 | 3,250 | 10,000 | 0 | |
13/12/2007 |
20.09
|
21,380 | 20.23 | 20.23 | 19.94 | 700 | 0 | 0 | |
12/12/2007 |
20.23
|
69,960 | 20.23 | 20.51 | 20.23 | 41,250 | 14,920 | 0 | |
11/12/2007 |
20.23
|
21,400 | 20.51 | 20.51 | 20.09 | 1,400 | 0 | 0 | |
10/12/2007 |
20.51
|
129,080 | 20.66 | 20.94 | 20.51 | 117,330 | 41,540 | 0 | |
07/12/2007 |
20.66
|
42,320 | 20.80 | 20.80 | 20.37 | 27,030 | 0 | 0 | |
06/12/2007 |
20.80
|
23,150 | 20.66 | 20.80 | 20.66 | 20,800 | 0 | 0 | |
05/12/2007 |
20.66
|
14,850 | 20.94 | 20.94 | 20.66 | 910 | 1,270 | 0 | |
04/12/2007 |
20.94
|
24,660 | 20.94 | 21.22 | 20.94 | 1,230 | 5,880 | 0 | |
03/12/2007 |
20.94
|
52,830 | 20.66 | 20.94 | 20.37 | 12,210 | 6,130 | 0 | |
30/11/2007 |
20.66
|
76,690 | 21.22 | 21.22 | 20.66 | 16,850 | 66,850 | 0 | |
29/11/2007 |
21.22
|
45,560 | 21.37 | 21.37 | 21.08 | 29,050 | 33,550 | 0 | |
28/11/2007 |
21.37
|
86,050 | 21.22 | 21.37 | 21.08 | 75,660 | 560 | 0 | |
27/11/2007 |
21.22
|
119,460 | 21.08 | 21.51 | 21.22 | 94,890 | 500 | 0 | |
26/11/2007 |
21.08
|
56,040 | 20.66 | 21.08 | 20.51 | 36,290 | 6,000 | 0 | |
23/11/2007 |
20.66
|
28,260 | 20.80 | 20.80 | 20.66 | 8,400 | 3,460 | 0 | |
22/11/2007 |
20.80
|
30,760 | 20.80 | 20.94 | 20.80 | 20,980 | 3,000 | 0 | |
21/11/2007 |
20.80
|
27,310 | 21.51 | 21.51 | 20.80 | 3,630 | 0 | 0 | |
20/11/2007 |
21.51
|
156,140 | 21.22 | 21.51 | 20.94 | 135,300 | 1,220 | 0 | |
19/11/2007 |
21.22
|
173,500 | 20.23 | 21.22 | 20.94 | 127,060 | 5,800 | 0 |