| 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) |
-1.20 | -1.66% | 10,643,900 | -420,795 | -27.9 |
68.80
74.40
71.20
|
|
2 tháng
(2024-07-22) |
-1.30 | -1.79% | 19,358,300 | -246,215 | -16.1 |
67
74.40
71.20
|
|
3 tháng
(2024-06-20) |
-3.90 | -5.19% | 38,052,400 | -1,245,968 | -89.3 |
67
75.10
71.20
|
|
6 tháng
(2024-03-22) |
-6.10 | -7.89% | 103,256,100 | -6,178,067 | -471.9 |
67
79.30
71.20
|
|
12 tháng
(2023-09-25) |
8.15 | 12.92% | 207,272,400 | -2,800,064 | -222.1 |
50.93
79.30
71.20
|
|
24 tháng
(2022-09-29) |
8.21 | 13.04% | 361,005,800 | 2,797,773 | 157.0 |
43.17
79.30
71.20
|
|
36 tháng
(2021-10-04) |
29.80 | 71.98% | 675,840,000 | 10,437,998 | 755.4 |
41.40
90.15
71.20
|
|
60 tháng
(2019-10-15) |
42.15 | 145.08% | 1,123,926,080 | -8,545,792 | 50.1 |
14.96
90.15
71.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/04/2008 |
2.98
|
1,030 | 3.04 | 3.04 | 2.98 | 0 | 0 | 0 | |
| 11/04/2008 |
3.04
|
31,070 | 3.10 | 3.10 | 3.04 | 29,890 | 0 | 0 | |
| 10/04/2008 |
3.10
|
110,200 | 3.15 | 3.15 | 3.10 | 98,700 | 0 | 0 | |
| 09/04/2008 |
3.15
|
1,320 | 3.10 | 3.15 | 3.15 | 0 | 0 | 0 | |
| 08/04/2008 |
3.10
|
2,630 | 3.04 | 3.10 | 3.04 | 1,130 | 0 | 0 | |
| 07/04/2008 |
3.04
|
2,830 | 2.98 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 04/04/2008 |
2.98
|
970 | 2.96 | 2.98 | 2.98 | 0 | 0 | 0 | |
| 03/04/2008 |
2.96
|
900 | 2.93 | 2.96 | 2.96 | 900 | 0 | 0 | |
| 02/04/2008 |
2.93
|
100 | 2.90 | 2.93 | 2.93 | 100 | 0 | 0 | |
| 01/04/2008 |
2.90
|
20 | 2.87 | 2.90 | 2.90 | 20 | 0 | 0 | |
| 31/03/2008 |
2.87
|
30 | 2.84 | 2.87 | 2.87 | 30 | 0 | 0 | |
| 28/03/2008 |
2.84
|
500 | 2.82 | 2.84 | 2.84 | 100 | 0 | 0 | |
| 27/03/2008 |
2.82
|
210 | 2.80 | 2.82 | 2.82 | 210 | 0 | 0 | |
| 26/03/2008 |
2.80
|
25,190 | 2.67 | 2.80 | 2.53 | 21,170 | 0 | 0 | |
| 25/03/2008 |
2.67
|
92,900 | 2.81 | 2.81 | 2.67 | 39,010 | 0 | 0 | |
| 24/03/2008 |
2.81
|
11,440 | 2.95 | 2.95 | 2.81 | 10,000 | 0 | 0 | |
| 21/03/2008 |
2.95
|
23,100 | 3.10 | 3.10 | 2.95 | 20,990 | 0 | 0 | |
| 20/03/2008 |
3.10
|
920 | 3.25 | 3.25 | 3.10 | 0 | 0 | 0 | |
| 19/03/2008 |
3.25
|
42,960 | 3.11 | 3.25 | 2.96 | 0 | 0 | 0 | |
| 18/03/2008 |
3.11
|
25,530 | 3.27 | 3.27 | 3.11 | 24,220 | 0 | 0 | |
| 17/03/2008 |
3.27
|
6,630 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
| 14/03/2008 |
3.27
|
17,470 | 3.21 | 3.27 | 3.27 | 0 | 0 | 0 | |
| 13/03/2008 |
3.21
|
26,870 | 3.38 | 3.54 | 3.21 | 0 | 0 | 0 | |
| 12/03/2008 |
3.38
|
34,370 | 3.55 | 3.65 | 3.38 | 0 | 0 | 0 | |
| 11/03/2008 |
3.55
|
4,150 | 3.74 | 3.74 | 3.55 | 0 | 0 | 0 | |
| 10/03/2008 |
3.74
|
80,620 | 3.61 | 3.79 | 3.74 | 77,300 | 0 | 0 | |
| 07/03/2008 |
3.61
|
35,730 | 3.44 | 3.61 | 3.41 | 20,000 | 0 | 0 | |
| 06/03/2008 |
3.44
|
20,920 | 3.28 | 3.44 | 3.28 | 20,610 | 0 | 0 | |
| 05/03/2008 |
3.28
|
8,780 | 3.45 | 3.45 | 3.28 | 0 | 0 | 0 | |
| 04/03/2008 |
3.45
|
62,410 | 3.63 | 3.63 | 3.45 | 0 | 0 | 0 | |
| 03/03/2008 |
3.63
|
29,610 | 3.82 | 3.82 | 3.63 | 0 | 0 | 0 | |
| 29/02/2008 |
3.82
|
12,280 | 3.83 | 3.83 | 3.65 | 0 | 0 | 0 | |
| 28/02/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 28/02/2008 |
3.83
|
600 | 3.74 | 3.83 | 3.83 | 0 | 0 | 0 | |
| 27/02/2008 |
3.74
|
3,090 | 3.74 | 3.92 | 3.74 | 0 | 0 | 0 | |
| 26/02/2008 |
3.74
|
24,560 | 3.92 | 4.02 | 3.73 | 0 | 0 | 0 | |
| 25/02/2008 |
3.92
|
4,940 | 3.74 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 22/02/2008 |
3.74
|
81,470 | 3.91 | 3.91 | 3.71 | 0 | 0 | 0 | |
| 21/02/2008 |
3.91
|
78,100 | 4.11 | 4.11 | 3.91 | 100 | 0 | 0 | |
| 20/02/2008 |
4.11
|
21,170 | 4.29 | 4.33 | 4.11 | 0 | 0 | 0 | |
| 19/02/2008 |
4.29
|
2,150 | 4.29 | 4.38 | 4.22 | 0 | 0 | 0 | |
| 18/02/2008 |
4.29
|
33,910 | 4.47 | 4.47 | 4.29 | 0 | 0 | 0 | |
| 15/02/2008 |
4.47
|
30,890 | 4.43 | 4.47 | 4.42 | 0 | 0 | 0 | |
| 14/02/2008 |
4.43
|
12,880 | 4.47 | 4.56 | 4.43 | 0 | 0 | 0 | |
| 13/02/2008 |
4.47
|
3,900 | 4.55 | 4.55 | 4.47 | 0 | 0 | 0 | |
| 12/02/2008 |
4.55
|
88,040 | 4.47 | 4.65 | 4.29 | 12,000 | 73,750 | 0 | |
| 01/02/2008 |
4.47
|
95,740 | 4.33 | 4.52 | 4.43 | 5,740 | 66,600 | 0 | |
| 31/01/2008 |
4.33
|
94,640 | 4.56 | 4.56 | 4.33 | 0 | 78,750 | 0 | |
| 30/01/2008 |
4.56
|
142,300 | 4.36 | 4.56 | 4.24 | 0 | 95,500 | 0 | |
| 29/01/2008 |
4.36
|
3,180 | 4.16 | 4.36 | 4.16 | 0 | 0 | 0 | |
| 28/01/2008 |
4.16
|
50,500 | 4.38 | 4.38 | 4.16 | 0 | 25,000 | 0 | |
| 25/01/2008 |
4.38
|
38,120 | 4.25 | 4.38 | 4.38 | 0 | 25,000 | 0 | |
| 24/01/2008 |
4.25
|
57,950 | 4.47 | 4.65 | 4.25 | 0 | 0 | 0 | |
| 23/01/2008 |
4.47
|
9,120 | 4.70 | 4.70 | 4.47 | 0 | 0 | 0 | |
| 22/01/2008 |
4.70
|
13,010 | 4.93 | 4.93 | 4.70 | 0 | 12,000 | 0 | |
| 21/01/2008 |
4.93
|
4,410 | 4.84 | 5.02 | 4.84 | 0 | 10 | 0 | |
| 18/01/2008 |
4.84
|
18,610 | 4.84 | 4.97 | 4.84 | 0 | 18,600 | 0 | |
| 17/01/2008 |
4.84
|
44,120 | 5.06 | 5.06 | 4.84 | 0 | 0 | 0 | |
| 16/01/2008 |
5.06
|
47,500 | 4.88 | 5.06 | 5.02 | 0 | 44,000 | 0 | |
| 15/01/2008 |
4.88
|
5,000 | 5.02 | 5.20 | 4.84 | 0 | 0 | 0 | |
| 14/01/2008 |
5.02
|
3,110 | 4.88 | 5.11 | 5.02 | 0 | 0 | 0 | |
| 11/01/2008 |
4.88
|
8,220 | 4.65 | 4.88 | 4.84 | 0 | 0 | 0 | |
| 10/01/2008 |
4.65
|
2,500 | 4.84 | 4.84 | 4.65 | 0 | 0 | 0 | |
| 09/01/2008 |
4.84
|
21,010 | 4.93 | 5.02 | 4.75 | 0 | 0 | 0 | |
| 08/01/2008 |
4.93
|
29,290 | 5.16 | 5.16 | 4.93 | 0 | 4,010 | 0 | |
| 07/01/2008 |
5.16
|
14,350 | 5.38 | 5.38 | 5.16 | 50 | 0 | 0 | |
| 04/01/2008 |
5.38
|
5,800 | 5.48 | 5.48 | 5.38 | 0 | 0 | 0 | |
| 03/01/2008 |
5.48
|
16,300 | 5.66 | 5.66 | 5.48 | 50 | 8,000 | 0 | |
| 02/01/2008 |
5.66
|
21,700 | 5.79 | 5.79 | 5.66 | 0 | 8,000 | 0 | |
| 28/12/2007 |
5.79
|
64,510 | 5.66 | 5.79 | 5.61 | 0 | 15,000 | 0 | |
| 27/12/2007 |
5.66
|
14,660 | 5.66 | 5.66 | 5.61 | 0 | 4,660 | 0 | |
| 26/12/2007 |
5.66
|
18,760 | 5.66 | 5.66 | 5.48 | 0 | 10,600 | 0 | |
| 25/12/2007 |
5.66
|
75,990 | 5.66 | 5.75 | 5.66 | 19,000 | 38,000 | 0 | |
| 24/12/2007 |
5.66
|
143,660 | 5.66 | 6.48 | 5.48 | 0 | 0 | 0 | |