Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.50 | -3.72% | 5,304,700 | -212,500 | -2.8 |
12.50
13.60
12.95
|
2 tháng
(2024-07-22) |
-0.50 | -3.72% | 16,911,800 | -848,200 | -11.6 |
12.35
13.90
12.95
|
3 tháng
(2024-06-21) |
-2.25 | -14.80% | 47,756,700 | 2,552,900 | 41.2 |
12.35
16.45
12.95
|
6 tháng
(2024-03-25) |
2.44 | 23.26% | 88,941,800 | 2,497,497 | 41.6 |
10.27
16.55
12.95
|
12 tháng
(2023-09-25) |
2.35 | 22.17% | 121,717,400 | 2,057,417 | 36.8 |
9.71
16.55
12.95
|
24 tháng
(2022-09-30) |
7.13 | 122.40% | 261,338,200 | 5,723,250 | 73.0 |
4.40
16.55
12.95
|
36 tháng
(2021-10-05) |
3.57 | 38.02% | 416,460,700 | 5,082,022 | 64.1 |
4.40
16.55
12.95
|
60 tháng
(2019-10-16) |
9.56 | 281.52% | 611,836,080 | 3,438,352 | 53.7 |
2.64
16.55
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2008 |
7.28
|
117,500 | 7.15 | 7.28 | 7.03 | 0 | 0 | 0 | |
16/04/2008 |
7.15
|
27,250 | 7.28 | 7.28 | 7.15 | 6,500 | 4,000 | 0 | |
11/04/2008 |
7.28
|
1,750 | 7.40 | 7.40 | 7.28 | 1,580 | 0 | 0 | |
10/04/2008 |
7.40
|
44,440 | 7.55 | 7.55 | 7.40 | 6,000 | 0 | 0 | |
09/04/2008 |
7.55
|
78,680 | 7.43 | 7.55 | 7.50 | 14,890 | 0 | 0 | |
08/04/2008 |
7.43
|
251,540 | 7.30 | 7.43 | 7.30 | 94,830 | 280 | 0 | |
07/04/2008 |
7.30
|
220 | 7.18 | 7.30 | 7.30 | 0 | 0 | 0 | |
04/04/2008 |
7.18
|
2,880 | 7.13 | 7.18 | 7.18 | 0 | 0 | 0 | |
03/04/2008 |
7.13
|
3,870 | 7.08 | 7.13 | 7.13 | 0 | 0 | 0 | |
02/04/2008 |
7.08
|
30 | 7.03 | 7.08 | 7.08 | 0 | 0 | 0 | |
01/04/2008 |
7.03
|
1,900 | 6.98 | 7.03 | 7.03 | 0 | 0 | 0 | |
31/03/2008 |
6.98
|
3,200 | 6.93 | 6.98 | 6.98 | 0 | 0 | 0 | |
28/03/2008 |
6.93
|
4,290 | 6.88 | 6.93 | 6.88 | 0 | 0 | 0 | |
27/03/2008 |
6.88
|
12,570 | 6.83 | 6.88 | 6.88 | 0 | 0 | 0 | |
26/03/2008 |
6.83
|
113,870 | 6.52 | 6.85 | 6.78 | 3,000 | 200 | 0 | |
25/03/2008 |
6.52
|
127,250 | 6.85 | 6.85 | 6.52 | 14,890 | 280 | 0 | |
24/03/2008 |
6.85
|
55,910 | 7.20 | 7.20 | 6.85 | 16,030 | 0 | 0 | |
21/03/2008 |
7.20
|
89,500 | 7.28 | 7.28 | 6.93 | 3,860 | 0 | 0 | |
20/03/2008 |
7.28
|
129,670 | 7.53 | 7.78 | 7.28 | 12,160 | 0 | 0 | |
19/03/2008 |
7.53
|
210,360 | 7.91 | 7.98 | 7.53 | 1,730 | 0 | 0 | |
18/03/2008 |
7.91
|
53,260 | 8.31 | 8.31 | 7.91 | 1,700 | 0 | 0 | |
17/03/2008 |
8.31
|
122,620 | 8.73 | 8.73 | 8.31 | 800 | 200 | 0 | |
14/03/2008 |
8.73
|
233,150 | 8.33 | 8.73 | 8.53 | 100 | 300 | 0 | |
13/03/2008 |
8.33
|
113,450 | 7.96 | 8.33 | 8.28 | 1,100 | 1,490 | 0 | |
12/03/2008 |
7.96
|
214,450 | 7.58 | 7.96 | 7.43 | 2,000 | 0 | 0 | |
11/03/2008 |
7.58
|
352,310 | 7.23 | 7.58 | 7.40 | 1,100 | 2,800 | 0 | |
10/03/2008 |
7.23
|
36,700 | 6.90 | 7.23 | 7.23 | 0 | 0 | 0 | |
07/03/2008 |
6.90
|
75,870 | 6.58 | 6.90 | 6.90 | 0 | 0 | 0 | |
06/03/2008 |
6.58
|
185,560 | 6.27 | 6.58 | 6.58 | 0 | 154,190 | 0 | |
05/03/2008 |
6.27
|
194,400 | 6.60 | 6.60 | 6.27 | 0 | 78,230 | 0 | |
04/03/2008 |
6.60
|
131,050 | 6.93 | 6.93 | 6.60 | 150 | 29,190 | 0 | |
03/03/2008 |
6.93
|
103,410 | 7.28 | 7.28 | 6.93 | 50 | 71,260 | 0 | |
29/02/2008 |
7.28
|
119,200 | 7.53 | 7.53 | 7.28 | 1,000 | 75,940 | 0 | |
28/02/2008 |
7.53
|
71,550 | 7.73 | 7.73 | 7.53 | 1,400 | 32,700 | 0 | |
27/02/2008 |
7.73
|
86,700 | 8.11 | 8.11 | 7.73 | 0 | 50,000 | 0 | |
26/02/2008 |
8.11
|
84,630 | 8.53 | 8.53 | 8.11 | 2,620 | 35,360 | 0 | |
25/02/2008 |
8.53
|
127,110 | 8.13 | 8.53 | 8.23 | 42,790 | 69,300 | 0 | |
22/02/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
22/02/2008 |
8.13
|
97,100 | 8.56 | 8.56 | 8.13 | 3,100 | 75,420 | 0 | |
21/02/2008 |
8.56
|
54,720 | 9.00 | 9.00 | 8.56 | 35,540 | 8,690 | 0 | |
20/02/2008 |
9.00
|
65,080 | 9.32 | 9.32 | 9.00 | 21,600 | 21,210 | 0 | |
19/02/2008 |
9.32
|
78,650 | 9.35 | 9.62 | 9.25 | 0 | 49,210 | 0 | |
18/02/2008 |
9.35
|
68,140 | 9.74 | 9.74 | 9.30 | 0 | 50,000 | 0 | |
15/02/2008 |
9.74
|
59,340 | 9.86 | 9.86 | 9.62 | 3,600 | 38,000 | 0 | |
14/02/2008 |
9.86
|
71,770 | 9.74 | 10.09 | 9.86 | 0 | 43,240 | 0 | |
13/02/2008 |
9.74
|
59,310 | 10.11 | 10.11 | 9.74 | 0 | 38,000 | 0 | |
12/02/2008 |
10.11
|
58,300 | 10.58 | 10.60 | 10.11 | 1,000 | 31,000 | 0 | |
01/02/2008 |
10.58
|
92,170 | 10.09 | 10.58 | 10.23 | 0 | 40,000 | 0 | |
31/01/2008 |
10.09
|
76,120 | 10.09 | 10.09 | 9.74 | 720 | 30,000 | 0 | |
30/01/2008 |
10.09
|
99,440 | 9.62 | 10.09 | 10.09 | 0 | 53,720 | 0 | |
29/01/2008 |
9.62
|
63,350 | 9.22 | 9.67 | 9.17 | 3,920 | 30,000 | 0 | |
28/01/2008 |
9.22
|
43,600 | 9.30 | 9.32 | 9.17 | 1,000 | 30,500 | 0 | |
25/01/2008 |
9.30
|
45,490 | 9.37 | 9.37 | 9.13 | 0 | 30,000 | 0 | |
24/01/2008 |
9.37
|
76,490 | 9.37 | 9.74 | 9.37 | 0 | 0 | 0 | |
23/01/2008 |
9.37
|
51,090 | 9.86 | 9.86 | 9.37 | 0 | 9,040 | 0 | |
22/01/2008 |
9.86
|
85,620 | 10.36 | 10.36 | 9.84 | 0 | 53,390 | 0 | |
21/01/2008 |
10.36
|
36,490 | 10.73 | 10.73 | 10.28 | 0 | 12,240 | 0 | |
18/01/2008 |
10.73
|
25,160 | 10.41 | 10.73 | 10.31 | 0 | 0 | 0 | |
17/01/2008 |
10.41
|
84,160 | 10.41 | 10.93 | 10.23 | 0 | 0 | 0 | |
16/01/2008 |
10.41
|
33,940 | 9.91 | 10.41 | 10.11 | 0 | 0 | 0 | |
15/01/2008 |
9.91
|
17,990 | 10.43 | 10.43 | 9.91 | 100 | 0 | 0 | |
14/01/2008 |
10.43
|
29,370 | 10.97 | 10.97 | 10.43 | 0 | 0 | 0 | |
11/01/2008 |
10.97
|
75,950 | 10.90 | 11.22 | 10.93 | 80 | 43,110 | 0 | |
10/01/2008 |
10.90
|
43,390 | 11.47 | 11.47 | 10.90 | 0 | 0 | 0 | |
09/01/2008 |
11.47
|
30,710 | 11.64 | 11.84 | 11.47 | 1,000 | 0 | 0 | |
08/01/2008 |
11.64
|
28,030 | 11.84 | 12.21 | 11.64 | 0 | 4,740 | 0 | |
07/01/2008 |
11.84
|
22,810 | 12.45 | 12.45 | 11.84 | 190 | 6,840 | 0 | |
04/01/2008 |
12.45
|
49,470 | 12.70 | 12.82 | 12.33 | 0 | 40 | 0 | |
03/01/2008 |
12.70
|
34,740 | 13.07 | 13.07 | 12.70 | 0 | 18,040 | 0 | |
02/01/2008 |
13.07
|
24,980 | 13.32 | 13.32 | 13.07 | 0 | 1,980 | 0 | |
28/12/2007 |
13.32
|
31,280 | 13.19 | 13.32 | 12.95 | 0 | 0 | 0 | |
27/12/2007 |
13.19
|
46,170 | 13.19 | 13.32 | 13.07 | 0 | 0 | 0 | |
26/12/2007 |
13.19
|
36,890 | 13.56 | 13.56 | 13.07 | 290 | 0 | 0 | |
25/12/2007 |
13.56
|
24,460 | 13.93 | 13.93 | 13.44 | 0 | 0 | 0 | |
24/12/2007 |
13.93
|
13,190 | 14.18 | 14.18 | 13.93 | 0 | 0 | 0 | |
21/12/2007 |
14.18
|
12,660 | 14.55 | 14.55 | 14.18 | 3,440 | 5,820 | 0 | |
20/12/2007 |
14.55
|
13,150 | 14.55 | 14.80 | 14.55 | 100 | 3,110 | 0 | |
19/12/2007 |
14.55
|
39,310 | 14.06 | 14.67 | 14.06 | 2,070 | 26,140 | 0 | |
18/12/2007 |
14.06
|
5,000 | 14.06 | 14.06 | 13.69 | 2,220 | 0 | 0 | |
17/12/2007 |
14.06
|
5,120 | 14.43 | 14.43 | 14.06 | 30 | 0 | 0 | |
14/12/2007 |
14.43
|
7,640 | 14.80 | 14.80 | 14.43 | 400 | 0 | 0 | |
13/12/2007 |
14.80
|
23,600 | 14.80 | 14.92 | 14.55 | 16,490 | 12,080 | 0 | |
12/12/2007 |
14.80
|
11,920 | 14.67 | 14.80 | 14.55 | 0 | 4,380 | 0 | |
11/12/2007 |
14.67
|
19,540 | 15.04 | 15.04 | 14.55 | 600 | 0 | 0 | |
10/12/2007 |
15.04
|
15,290 | 15.29 | 15.29 | 15.04 | 0 | 0 | 0 | |
07/12/2007 |
15.29
|
25,850 | 15.29 | 15.54 | 15.29 | 5,000 | 16,000 | 0 | |
06/12/2007 |
15.29
|
40,560 | 15.66 | 15.66 | 15.29 | 18,040 | 33,000 | 0 | |
05/12/2007 |
15.66
|
42,440 | 15.66 | 15.66 | 15.54 | 32,090 | 6,550 | 0 | |
04/12/2007 |
15.66
|
26,280 | 15.66 | 15.78 | 15.66 | 5,320 | 10,000 | 0 | |
03/12/2007 |
15.66
|
19,850 | 15.66 | 15.78 | 15.54 | 5,320 | 0 | 0 | |
30/11/2007 |
15.66
|
22,180 | 15.54 | 15.78 | 15.54 | 7,650 | 0 | 0 | |
29/11/2007 |
15.54
|
18,560 | 15.78 | 15.78 | 15.54 | 0 | 0 | 0 | |
28/11/2007 |
15.78
|
7,830 | 15.91 | 15.91 | 15.66 | 300 | 0 | 0 | |
27/11/2007 |
15.91
|
50,480 | 15.66 | 16.03 | 15.78 | 44,000 | 22,260 | 0 | |
26/11/2007 |
15.66
|
81,430 | 15.54 | 15.66 | 15.54 | 48,700 | 60,000 | 0 | |
23/11/2007 |
15.54
|
20,600 | 15.54 | 16.03 | 15.54 | 12,530 | 5,990 | 0 | |
22/11/2007 |
15.54
|
35,580 | 15.17 | 15.78 | 15.54 | 17,540 | 8,390 | 0 | |
21/11/2007 |
15.17
|
43,300 | 15.54 | 15.54 | 14.92 | 8,840 | 25,530 | 0 | |
20/11/2007 |
15.54
|
26,570 | 15.66 | 15.66 | 15.41 | 1,200 | 14,960 | 0 | |
19/11/2007 |
15.66
|
12,350 | 15.91 | 15.91 | 15.66 | 200 | 0 | 0 | |
16/11/2007 |
15.91
|
22,050 | 16.15 | 16.15 | 15.78 | 100 | 0 | 0 |