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) |
1.50 | 3.90% | 630,300 | 312,100 | 12.5 |
38.50
40.50
40
|
2 tháng
(2024-07-22) |
0 | 0% | 750,700 | 311,580 | 12.5 |
37
40.50
40
|
3 tháng
(2024-06-20) |
-3.70 | -8.47% | 1,110,000 | 309,080 | 12.4 |
37
44.40
40
|
6 tháng
(2024-03-22) |
1.20 | 3.09% | 1,710,300 | 311,180 | 12.5 |
37
44.60
40
|
12 tháng
(2023-09-25) |
8 | 25% | 2,635,100 | 312,680 | 12.5 |
30
44.60
40
|
24 tháng
(2022-09-29) |
1.32 | 3.40% | 5,787,300 | 315,866 | 18.5 |
22.85
44.60
40
|
36 tháng
(2021-10-04) |
3.13 | 8.48% | 10,280,700 | 309,566 | 19.1 |
22.85
49.14
40
|
60 tháng
(2019-10-15) |
7.22 | 22.01% | 21,476,240 | -2,068,384 | -55.5 |
19.09
49.14
40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/04/2008 |
22.01
|
76,740 | 21.66 | 22.01 | 21.66 | 41,420 | 0 | 0 | |
07/04/2008 |
21.66
|
800 | 21.30 | 21.66 | 21.66 | 0 | 0 | 0 | |
04/04/2008 |
21.30
|
20 | 21.13 | 21.30 | 21.30 | 0 | 0 | 0 | |
03/04/2008 |
21.13
|
220 | 20.95 | 21.13 | 21.13 | 0 | 0 | 0 | |
02/04/2008 |
20.95
|
510 | 20.78 | 20.95 | 20.95 | 0 | 0 | 0 | |
01/04/2008 |
20.78
|
20 | 20.60 | 20.78 | 20.78 | 0 | 0 | 0 | |
31/03/2008 |
20.60
|
600 | 20.42 | 20.60 | 20.60 | 0 | 0 | 0 | |
28/03/2008 |
20.42
|
420 | 20.25 | 20.42 | 20.25 | 0 | 0 | 0 | |
27/03/2008 |
20.25
|
300 | 20.07 | 20.25 | 20.25 | 0 | 0 | 0 | |
26/03/2008 |
20.07
|
92,520 | 19.19 | 20.07 | 19.72 | 45,800 | 0 | 0 | |
25/03/2008 |
19.19
|
100,650 | 20.07 | 20.07 | 19.19 | 41,200 | 0 | 0 | |
24/03/2008 |
20.07
|
90,130 | 21.13 | 21.13 | 20.07 | 30,000 | 70,000 | 0 | |
21/03/2008 |
21.13
|
97,300 | 21.48 | 21.66 | 21.13 | 0 | 0 | 0 | |
20/03/2008 |
21.48
|
169,540 | 22.36 | 22.36 | 21.48 | 4,750 | 2,000 | 0 | |
19/03/2008 |
22.36
|
31,790 | 23.42 | 23.42 | 22.36 | 0 | 0 | 0 | |
18/03/2008 |
23.42
|
22,180 | 24.65 | 24.65 | 23.42 | 10,000 | 0 | 0 | |
17/03/2008 |
24.65
|
63,800 | 25.88 | 25.88 | 24.65 | 10,000 | 0 | 0 | |
14/03/2008 |
25.88
|
37,200 | 25.53 | 25.88 | 25.18 | 15,000 | 0 | 0 | |
13/03/2008 |
25.53
|
30,270 | 25.35 | 25.53 | 24.65 | 1,000 | 0 | 0 | |
12/03/2008 |
25.35
|
33,650 | 24.65 | 25.35 | 23.95 | 5,000 | 0 | 0 | |
11/03/2008 |
24.65
|
22,100 | 25.53 | 26.06 | 24.30 | 0 | 0 | 0 | |
10/03/2008 |
25.53
|
102,420 | 24.47 | 25.53 | 24.83 | 31,340 | 0 | 0 | |
07/03/2008 |
24.47
|
32,360 | 23.42 | 24.47 | 24.47 | 0 | 850 | 0 | |
06/03/2008 |
23.42
|
12,260 | 22.36 | 23.42 | 23.24 | 0 | 6,260 | 0 | |
05/03/2008 |
22.36
|
95,620 | 23.42 | 23.42 | 22.36 | 81,060 | 59,980 | 0 | |
04/03/2008 |
23.42
|
8,300 | 24.65 | 24.65 | 23.42 | 4,000 | 0 | 0 | |
03/03/2008 |
24.65
|
17,710 | 25.88 | 26.06 | 24.65 | 1,500 | 1,260 | 0 | |
29/02/2008 |
25.88
|
46,810 | 26.94 | 26.94 | 25.71 | 23,680 | 0 | 0 | |
28/02/2008 |
26.94
|
26,600 | 27.11 | 27.47 | 26.59 | 22,420 | 0 | 0 | |
27/02/2008 |
27.11
|
11,420 | 28.35 | 29.76 | 26.94 | 2,000 | 0 | 0 | |
26/02/2008 |
28.35
|
24,840 | 29.76 | 29.76 | 28.35 | 18,070 | 0 | 0 | |
25/02/2008 |
29.76
|
59,420 | 28.88 | 29.93 | 28.88 | 25,270 | 0 | 0 | |
22/02/2008 |
28.88
|
17,740 | 30.28 | 30.28 | 28.88 | 710 | 1,000 | 0 | |
21/02/2008 |
30.28
|
5,220 | 31.87 | 31.87 | 30.28 | 0 | 0 | 0 | |
20/02/2008 |
31.87
|
29,180 | 33.45 | 33.45 | 31.87 | 5,000 | 0 | 0 | |
19/02/2008 |
33.45
|
13,580 | 33.98 | 34.16 | 33.10 | 0 | 0 | 0 | |
18/02/2008 |
33.98
|
20,600 | 35.21 | 35.21 | 33.45 | 4,460 | 0 | 0 | |
15/02/2008 |
35.21
|
27,340 | 36.27 | 36.27 | 35.21 | 0 | 0 | 0 | |
14/02/2008 |
36.27
|
37,280 | 36.62 | 36.62 | 35.92 | 0 | 0 | 0 | |
13/02/2008 |
36.62
|
16,370 | 38.38 | 38.38 | 36.62 | 0 | 0 | 0 | |
12/02/2008 |
38.38
|
8,650 | 40.14 | 40.50 | 38.38 | 800 | 0 | 0 | |
01/02/2008 |
40.14
|
41,770 | 39.09 | 40.50 | 39.79 | 16,420 | 0 | 0 | |
31/01/2008 |
39.09
|
18,230 | 38.38 | 39.09 | 38.38 | 11,710 | 0 | 0 | |
30/01/2008 |
38.38
|
32,110 | 36.62 | 38.38 | 38.03 | 7,330 | 0 | 0 | |
29/01/2008 |
36.62
|
43,020 | 36.62 | 36.62 | 36.27 | 3,700 | 0 | 0 | |
28/01/2008 |
36.62
|
4,750 | 36.97 | 36.97 | 36.27 | 0 | 0 | 0 | |
25/01/2008 |
36.97
|
19,690 | 36.97 | 36.97 | 36.27 | 0 | 100 | 0 | |
24/01/2008 |
36.97
|
15,280 | 38.03 | 38.03 | 36.97 | 0 | 0 | 0 | |
23/01/2008 |
38.03
|
16,300 | 39.79 | 39.79 | 38.03 | 0 | 0 | 0 | |
22/01/2008 |
39.79
|
10,950 | 40.85 | 40.85 | 39.09 | 6,000 | 0 | 0 | |
21/01/2008 |
40.85
|
8,500 | 40.85 | 40.85 | 40.50 | 6,000 | 0 | 0 | |
18/01/2008 |
40.85
|
13,730 | 40.50 | 41.90 | 40.50 | 6,110 | 0 | 0 | |
17/01/2008 |
40.50
|
29,800 | 40.50 | 42.26 | 40.50 | 0 | 0 | 0 | |
16/01/2008 |
40.50
|
23,410 | 38.74 | 40.50 | 38.74 | 0 | 0 | 0 | |
15/01/2008 |
38.74
|
76,160 | 38.74 | 38.74 | 37.68 | 73,030 | 100 | 0 | |
14/01/2008 |
38.74
|
7,150 | 39.44 | 40.50 | 38.74 | 1,000 | 200 | 0 | |
11/01/2008 |
39.44
|
18,650 | 38.74 | 40.14 | 38.38 | 0 | 0 | 0 | |
10/01/2008 |
38.74
|
9,310 | 40.50 | 40.50 | 38.74 | 2,000 | 0 | 0 | |
09/01/2008 |
40.50
|
21,560 | 40.85 | 40.85 | 40.50 | 14,000 | 0 | 0 | |
08/01/2008 |
40.85
|
21,040 | 40.50 | 41.55 | 40.50 | 11,160 | 50 | 0 | |
07/01/2008 |
40.50
|
15,180 | 42.26 | 42.26 | 40.50 | 5,000 | 2,630 | 0 | |
04/01/2008 |
42.26
|
3,210 | 42.26 | 43.67 | 42.26 | 0 | 0 | 0 | |
03/01/2008 |
42.26
|
46,240 | 43.31 | 43.67 | 42.26 | 3,000 | 32,600 | 0 | |
02/01/2008 |
43.31
|
14,570 | 42.96 | 43.67 | 43.31 | 0 | 0 | 0 | |
28/12/2007 |
42.96
|
33,100 | 42.96 | 43.67 | 42.96 | 0 | 0 | 0 | |
27/12/2007 |
42.96
|
41,200 | 41.90 | 42.96 | 42.26 | 0 | 0 | 0 | |
26/12/2007 |
41.90
|
16,510 | 41.55 | 41.90 | 41.20 | 300 | 0 | 0 | |
25/12/2007 |
41.55
|
4,090 | 41.55 | 41.55 | 41.55 | 0 | 0 | 0 | |
24/12/2007 |
41.55
|
10,320 | 41.55 | 41.90 | 41.55 | 0 | 0 | 0 | |
21/12/2007 |
41.55
|
10,280 | 41.20 | 42.26 | 41.55 | 1,920 | 0 | 0 | |
20/12/2007 |
41.20
|
5,820 | 42.26 | 42.26 | 41.20 | 0 | 0 | 0 | |
19/12/2007 |
42.26
|
65,660 | 41.20 | 42.26 | 41.20 | 860 | 50,000 | 0 | |
18/12/2007 |
41.20
|
67,730 | 40.50 | 41.20 | 40.50 | 57,410 | 50,000 | 0 | |
17/12/2007 |
40.50
|
31,670 | 41.20 | 42.26 | 40.50 | 9,320 | 21,700 | 0 | |
14/12/2007 |
41.20
|
8,050 | 42.26 | 42.26 | 41.20 | 0 | 0 | 0 | |
13/12/2007 |
42.26
|
36,060 | 42.26 | 42.96 | 41.90 | 33,380 | 0 | 0 | |
12/12/2007 |
42.26
|
14,340 | 42.61 | 42.61 | 40.85 | 0 | 0 | 0 | |
11/12/2007 |
42.61
|
6,350 | 44.02 | 44.02 | 42.61 | 0 | 0 | 0 | |
10/12/2007 |
44.02
|
8,540 | 44.72 | 44.72 | 43.67 | 0 | 0 | 0 | |
07/12/2007 |
44.72
|
9,540 | 45.07 | 45.07 | 44.72 | 0 | 0 | 0 | |
06/12/2007 |
45.07
|
8,070 | 45.07 | 45.07 | 44.72 | 3,200 | 0 | 0 | |
05/12/2007 |
45.07
|
12,980 | 45.07 | 45.07 | 44.72 | 0 | 1,000 | 0 | |
04/12/2007 |
45.07
|
36,630 | 45.07 | 45.78 | 45.07 | 500 | 0 | 0 | |
03/12/2007 |
45.07
|
24,630 | 46.13 | 46.13 | 45.07 | 0 | 0 | 0 | |
30/11/2007 |
46.13
|
12,220 | 47.19 | 47.19 | 45.78 | 0 | 0 | 0 | |
29/11/2007 |
47.19
|
103,670 | 46.83 | 47.19 | 46.83 | 0 | 0 | 0 | |
28/11/2007 |
46.83
|
79,150 | 46.48 | 46.83 | 46.48 | 67,750 | 0 | 0 | |
27/11/2007 |
46.48
|
110,930 | 47.19 | 47.54 | 46.48 | 102,000 | 0 | 0 | |
26/11/2007 |
47.19
|
95,850 | 45.78 | 47.19 | 45.78 | 0 | 0 | 0 | |
23/11/2007: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
23/11/2007 |
45.78
|
57,550 | 44.90 | 45.78 | 45.43 | 47,940 | 0 | 0 | |
22/11/2007 |
44.90
|
58,120 | 45.25 | 45.25 | 44.55 | 0 | 0 | 0 | |
21/11/2007 |
45.25
|
103,170 | 45.25 | 45.25 | 44.90 | 0 | 0 | 0 | |
20/11/2007 |
45.25
|
17,200 | 44.55 | 45.25 | 44.55 | 0 | 0 | 0 | |
19/11/2007 |
44.55
|
13,810 | 45.94 | 45.94 | 44.55 | 0 | 0 | 0 | |
16/11/2007 |
45.94
|
77,940 | 45.94 | 45.94 | 45.59 | 0 | 0 | 0 | |
15/11/2007 |
45.94
|
49,340 | 45.94 | 45.94 | 44.90 | 0 | 0 | 0 | |
14/11/2007 |
45.94
|
134,960 | 43.85 | 45.94 | 45.25 | 0 | 0 | 0 | |
13/11/2007 |
43.85
|
103,380 | 44.90 | 45.25 | 43.85 | 0 | 0 | 0 | |
12/11/2007 |
44.90
|
85,990 | 45.25 | 45.25 | 44.55 | 77,960 | 0 | 0 | |
09/11/2007 |
45.25
|
65,450 | 45.59 | 45.59 | 44.55 | 43,140 | 6,410 | 0 |