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) |
-2.30 | -8.24% | 48,023,000 | -1,351,652 | -37.4 |
25.20
28.30
25.60
|
2 tháng
(2024-07-22) |
1.26 | 5.20% | 111,604,600 | -998,037 | -30.4 |
23.15
28.30
25.60
|
3 tháng
(2024-06-20) |
2.15 | 9.19% | 178,806,100 | -627,958 | -21.6 |
22.62
28.30
25.60
|
6 tháng
(2024-03-22) |
5.53 | 27.56% | 348,870,500 | -2,208,712 | -63.1 |
17.97
28.30
25.60
|
12 tháng
(2023-09-25) |
8.15 | 46.73% | 604,365,900 | -241,144 | -26.5 |
15.55
28.30
25.60
|
24 tháng
(2022-09-29) |
10.20 | 66.19% | 1,112,483,109 | 14,143,448 | 224.0 |
7.58
28.30
25.60
|
36 tháng
(2021-10-04) |
6.44 | 33.59% | 1,791,273,357 | 5,989,401 | -47.2 |
7.58
29.57
25.60
|
60 tháng
(2019-10-15) |
16.53 | 182.28% | 2,633,833,313 | -6,664,228 | -210.2 |
4.31
29.57
25.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2008 |
1.24
|
58,300 | 1.21 | 1.25 | 1.18 | 0 | 0 | 0 | |
16/04/2008 |
1.21
|
400 | 1.25 | 1.25 | 1.21 | 0 | 0 | 0 | |
11/04/2008 |
1.25
|
2,500 | 1.29 | 1.29 | 1.25 | 0 | 0 | 0 | |
10/04/2008 |
1.29
|
100 | 1.32 | 1.32 | 1.29 | 0 | 0 | 0 | |
09/04/2008 |
1.32
|
2,500 | 1.34 | 1.34 | 1.32 | 100 | 0 | 0 | |
08/04/2008 |
1.34
|
94,500 | 1.37 | 1.41 | 1.33 | 0 | 0 | 0 | |
07/04/2008 |
1.37
|
8,500 | 1.33 | 1.37 | 1.37 | 0 | 0 | 0 | |
04/04/2008 |
1.33
|
200 | 1.31 | 1.33 | 1.33 | 0 | 0 | 0 | |
03/04/2008 |
1.31
|
100 | 1.29 | 1.31 | 1.31 | 0 | 0 | 0 | |
02/04/2008 |
1.29
|
100 | 1.26 | 1.29 | 1.29 | 0 | 0 | 0 | |
01/04/2008 |
1.26
|
300 | 1.24 | 1.26 | 1.26 | 0 | 0 | 0 | |
31/03/2008 |
1.24
|
3,200 | 1.21 | 1.24 | 1.24 | 0 | 0 | 0 | |
28/03/2008 |
1.21
|
1,000 | 1.20 | 1.21 | 1.21 | 0 | 0 | 0 | |
27/03/2008 |
1.20
|
7,500 | 1.18 | 1.20 | 1.18 | 0 | 0 | 0 | |
26/03/2008 |
1.18
|
27,700 | 1.12 | 1.23 | 1.02 | 0 | 0 | 0 | |
25/03/2008 |
1.12
|
32,900 | 1.24 | 1.24 | 1.12 | 0 | 0 | 0 | |
24/03/2008 |
1.24
|
21,000 | 1.36 | 1.36 | 1.24 | 100 | 0 | 0 | |
21/03/2008 |
1.36
|
9,100 | 1.49 | 1.49 | 1.32 | 0 | 0 | 0 | |
20/03/2008 |
1.49
|
20,300 | 1.47 | 1.58 | 1.38 | 0 | 0 | 0 | |
19/03/2008 |
1.47
|
22,800 | 1.44 | 1.58 | 1.38 | 0 | 0 | 0 | |
18/03/2008: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
18/03/2008 |
1.44
|
38,700 | 1.59 | 1.59 | 1.43 | 0 | 0 | 0 | |
17/03/2008 |
1.59
|
30,900 | 1.71 | 1.71 | 1.56 | 0 | 0 | 0 | |
14/03/2008 |
1.71
|
27,800 | 1.76 | 1.76 | 1.64 | 0 | 0 | 0 | |
13/03/2008 |
1.76
|
49,600 | 1.72 | 1.81 | 1.64 | 1,000 | 0 | 0 | |
12/03/2008 |
1.72
|
51,800 | 1.56 | 1.72 | 1.57 | 0 | 0 | 0 | |
11/03/2008 |
1.56
|
41,800 | 1.62 | 1.70 | 1.53 | 0 | 0 | 0 | |
10/03/2008 |
1.62
|
86,600 | 1.54 | 1.69 | 1.54 | 0 | 0 | 0 | |
07/03/2008 |
1.54
|
6,700 | 1.40 | 1.54 | 1.54 | 0 | 0 | 0 | |
06/03/2008 |
1.40
|
1,300 | 1.28 | 1.40 | 1.40 | 0 | 0 | 0 | |
05/03/2008 |
1.28
|
64,400 | 1.39 | 1.39 | 1.26 | 0 | 0 | 0 | |
04/03/2008 |
1.39
|
19,300 | 1.53 | 1.53 | 1.39 | 0 | 0 | 0 | |
03/03/2008 |
1.53
|
37,100 | 1.64 | 1.67 | 1.49 | 0 | 0 | 0 | |
29/02/2008 |
1.64
|
23,600 | 1.73 | 1.73 | 1.64 | 0 | 0 | 0 | |
28/02/2008 |
1.73
|
10,800 | 1.70 | 1.79 | 1.70 | 0 | 0 | 0 | |
27/02/2008 |
1.70
|
33,900 | 1.71 | 1.87 | 1.70 | 0 | 0 | 0 | |
26/02/2008 |
1.71
|
33,100 | 1.90 | 1.99 | 1.70 | 0 | 0 | 0 | |
25/02/2008 |
1.90
|
22,500 | 1.79 | 1.90 | 1.64 | 0 | 0 | 0 | |
22/02/2008 |
1.79
|
38,800 | 1.82 | 1.96 | 1.64 | 0 | 0 | 0 | |
21/02/2008 |
1.82
|
25,600 | 1.95 | 1.95 | 1.82 | 0 | 0 | 0 | |
20/02/2008 |
1.95
|
33,800 | 2.14 | 2.18 | 1.95 | 0 | 0 | 0 | |
19/02/2008 |
2.14
|
32,900 | 2.13 | 2.23 | 1.98 | 0 | 0 | 0 | |
18/02/2008 |
2.13
|
24,100 | 2.26 | 2.26 | 2.02 | 0 | 0 | 0 | |
15/02/2008 |
2.26
|
19,600 | 2.32 | 2.32 | 2.21 | 0 | 0 | 0 | |
14/02/2008 |
2.32
|
17,600 | 2.31 | 2.42 | 2.32 | 0 | 0 | 0 | |
13/02/2008 |
2.31
|
20,100 | 2.43 | 2.44 | 2.28 | 0 | 0 | 0 | |
12/02/2008 |
2.43
|
36,500 | 2.54 | 2.54 | 2.27 | 0 | 0 | 0 | |
01/02/2008 |
2.54
|
41,900 | 2.44 | 2.55 | 2.44 | 100 | 0 | 0 | |
31/01/2008 |
2.44
|
68,800 | 2.41 | 2.55 | 2.30 | 0 | 0 | 0 | |
30/01/2008 |
2.41
|
59,900 | 2.22 | 2.41 | 2.27 | 0 | 0 | 0 | |
29/01/2008 |
2.22
|
42,400 | 2.13 | 2.22 | 2.15 | 0 | 0 | 0 | |
28/01/2008 |
2.13
|
6,300 | 2.19 | 2.21 | 2.13 | 0 | 0 | 0 | |
25/01/2008 |
2.19
|
26,100 | 2.15 | 2.22 | 2.15 | 0 | 0 | 0 | |
24/01/2008 |
2.15
|
27,800 | 2.21 | 2.27 | 2.10 | 0 | 0 | 0 | |
23/01/2008 |
2.21
|
39,200 | 2.29 | 2.29 | 2.10 | 0 | 0 | 0 | |
22/01/2008 |
2.29
|
39,400 | 2.35 | 2.35 | 2.18 | 0 | 0 | 0 | |
21/01/2008 |
2.35
|
29,500 | 2.35 | 2.44 | 2.21 | 100 | 0 | 0 | |
18/01/2008 |
2.35
|
49,600 | 2.32 | 2.41 | 2.18 | 0 | 0 | 0 | |
17/01/2008 |
2.32
|
90,500 | 2.20 | 2.41 | 2.10 | 100 | 0 | 0 | |
16/01/2008 |
2.20
|
24,100 | 2.01 | 2.20 | 2.07 | 0 | 0 | 0 | |
15/01/2008 |
2.01
|
63,500 | 2.18 | 2.18 | 2.00 | 0 | 0 | 0 | |
14/01/2008 |
2.18
|
42,300 | 2.38 | 2.38 | 2.17 | 0 | 0 | 0 | |
11/01/2008 |
2.38
|
39,600 | 2.40 | 2.55 | 2.36 | 500 | 0 | 0 | |
10/01/2008 |
2.40
|
50,900 | 2.55 | 2.59 | 2.33 | 0 | 0 | 0 | |
09/01/2008 |
2.55
|
58,600 | 2.61 | 2.66 | 2.52 | 200 | 0 | 0 | |
08/01/2008 |
2.61
|
57,800 | 2.78 | 2.83 | 2.55 | 0 | 0 | 0 | |
07/01/2008 |
2.78
|
25,800 | 2.89 | 2.89 | 2.75 | 0 | 0 | 0 | |
04/01/2008 |
2.89
|
13,500 | 2.98 | 2.98 | 2.87 | 0 | 0 | 0 | |
03/01/2008 |
2.98
|
13,900 | 3.00 | 3.34 | 2.95 | 0 | 0 | 0 | |
02/01/2008 |
3.00
|
18,900 | 3.12 | 3.14 | 3.00 | 0 | 0 | 0 | |
28/12/2007 |
3.12
|
22,200 | 3.15 | 3.16 | 3.09 | 200 | 0 | 0 | |
27/12/2007 |
3.15
|
10,800 | 3.12 | 3.20 | 3.15 | 0 | 0 | 0 | |
26/12/2007 |
3.12
|
22,000 | 3.12 | 3.17 | 3.06 | 0 | 0 | 0 | |
25/12/2007 |
3.12
|
15,300 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 | |
24/12/2007 |
3.15
|
26,900 | 3.16 | 3.20 | 3.13 | 0 | 0 | 0 | |
21/12/2007 |
3.16
|
30,200 | 3.14 | 3.26 | 3.12 | 0 | 0 | 0 | |
20/12/2007 |
3.14
|
26,200 | 3.28 | 3.28 | 3.01 | 500 | 0 | 0 | |
19/12/2007 |
3.28
|
42,900 | 3.12 | 3.34 | 3.17 | 0 | 0 | 0 | |
18/12/2007 |
3.12
|
42,800 | 3.02 | 3.17 | 2.95 | 0 | 0 | 0 | |
17/12/2007 |
3.02
|
31,900 | 3.23 | 3.23 | 3.00 | 0 | 0 | 0 | |
14/12/2007 |
3.23
|
22,600 | 3.24 | 3.28 | 3.14 | 0 | 0 | 0 | |
13/12/2007 |
3.24
|
19,400 | 3.17 | 3.35 | 3.20 | 100 | 0 | 0 | |
12/12/2007 |
3.17
|
69,200 | 3.18 | 3.40 | 3.17 | 0 | 0 | 0 | |
11/12/2007 |
3.18
|
50,200 | 3.32 | 3.32 | 3.12 | 300 | 0 | 0 | |
10/12/2007 |
3.32
|
81,600 | 3.51 | 3.57 | 3.26 | 1,000 | 2,000 | 0 | |
07/12/2007 |
3.51
|
158,500 | 3.66 | 3.68 | 3.37 | 0 | 0 | 0 | |
06/12/2007 |
3.66
|
82,600 | 3.63 | 3.68 | 3.51 | 100 | 0 | 0 | |
05/12/2007 |
3.63
|
192,600 | 3.37 | 3.70 | 3.20 | 0 | 0 | 0 | |
04/12/2007 |
3.37
|
227,000 | 3.13 | 3.37 | 3.12 | 2,000 | 0 | 0 | |
03/12/2007 |
3.13
|
229,300 | 2.78 | 3.13 | 2.83 | 1,000 | 0 | 0 | |
30/11/2007 |
2.78
|
46,900 | 2.91 | 2.95 | 2.78 | 0 | 0 | 0 | |
29/11/2007 |
2.91
|
45,700 | 2.95 | 3.06 | 2.86 | 0 | 0 | 0 | |
28/11/2007 |
2.95
|
28,100 | 3.06 | 3.06 | 2.85 | 0 | 0 | 0 | |
27/11/2007 |
3.06
|
69,000 | 3.32 | 3.32 | 2.99 | 0 | 0 | 0 | |
26/11/2007 |
3.32
|
1,500 | 3.62 | 3.62 | 3.32 | 0 | 0 | 0 | |
23/11/2007 |
3.62
|
800 | 3.80 | 3.80 | 3.62 | 0 | 0 | 0 | |
22/11/2007 |
3.80
|
29,400 | 3.80 | 4.22 | 3.68 | 0 | 0 | 0 |