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) |
0.89 | 1.32% | 37,700 | 5,300 | 0.4 |
66.54
70.39
68
|
2 tháng
(2024-07-22) |
4.55 | 7.17% | 61,000 | 4,873 | 0.3 |
63.45
70.39
68
|
3 tháng
(2024-06-20) |
5.61 | 8.99% | 189,200 | -29,927 | -1.8 |
59.69
70.39
68
|
6 tháng
(2024-03-22) |
6.29 | 10.19% | 313,700 | -22,127 | -1.3 |
59.69
70.39
68
|
12 tháng
(2023-09-25) |
2.53 | 3.86% | 914,000 | -140,977 | -8.1 |
53.04
70.39
68
|
24 tháng
(2022-09-29) |
25.33 | 59.36% | 4,535,500 | 470,300 | 30.9 |
37.23
70.39
68
|
36 tháng
(2021-10-04) |
17.95 | 35.86% | 11,118,100 | 541,620 | 36.2 |
37.23
70.39
68
|
60 tháng
(2019-10-15) |
11.17 | 19.64% | 44,333,170 | -2,421,510 | -106.6 |
34.28
70.39
68
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/11/2007 |
31.73
|
14,150 | 30.24 | 31.73 | 30.61 | 0 | 0 | 0 | |
09/11/2007 |
30.24
|
4,240 | 30.80 | 30.80 | 30.24 | 1,000 | 0 | 0 | |
08/11/2007 |
30.80
|
11,830 | 31.73 | 31.73 | 30.24 | 0 | 0 | 0 | |
07/11/2007 |
31.73
|
13,550 | 30.80 | 32.11 | 31.55 | 10,110 | 0 | 0 | |
06/11/2007 |
30.80
|
21,320 | 31.73 | 31.73 | 30.80 | 10,000 | 0 | 0 | |
05/11/2007 |
31.73
|
11,790 | 32.67 | 33.04 | 31.73 | 0 | 0 | 0 | |
02/11/2007 |
32.67
|
42,420 | 33.04 | 34.16 | 32.67 | 2,990 | 1,000 | 0 | |
01/11/2007 |
33.04
|
30,770 | 31.73 | 33.04 | 31.73 | 7,210 | 10,110 | 0 | |
31/10/2007 |
31.73
|
39,650 | 30.24 | 31.73 | 30.61 | 6,320 | 10,000 | 0 | |
30/10/2007 |
30.24
|
11,160 | 30.61 | 30.61 | 30.24 | 0 | 0 | 0 | |
29/10/2007 |
30.61
|
12,500 | 30.43 | 31.73 | 30.61 | 9,220 | 200 | 0 | |
26/10/2007 |
30.43
|
20,130 | 31.17 | 31.36 | 30.24 | 500 | 10,000 | 0 | |
25/10/2007 |
31.17
|
14,410 | 31.17 | 31.36 | 30.99 | 0 | 6,320 | 0 | |
24/10/2007 |
31.17
|
35,810 | 30.61 | 31.73 | 30.80 | 30,550 | 0 | 0 | |
23/10/2007 |
30.61
|
29,400 | 30.61 | 31.92 | 30.61 | 15,000 | 9,220 | 0 | |
22/10/2007 |
30.61
|
8,470 | 30.80 | 30.80 | 30.24 | 0 | 500 | 0 | |
19/10/2007 |
30.80
|
28,680 | 30.80 | 30.99 | 30.80 | 2,000 | 0 | 0 | |
18/10/2007 |
30.80
|
74,970 | 29.87 | 30.80 | 29.87 | 34,700 | 30,550 | 0 | |
17/10/2007 |
29.87
|
35,220 | 29.49 | 29.87 | 28.93 | 18,790 | 0 | 0 | |
16/10/2007 |
29.49
|
42,570 | 28.93 | 29.49 | 28.93 | 29,240 | 0 | 0 | |
15/10/2007 |
28.93
|
34,700 | 29.12 | 29.49 | 28.93 | 25,200 | 2,000 | 0 | |
12/10/2007 |
29.12
|
17,610 | 28.93 | 29.12 | 28.37 | 5,000 | 1,500 | 0 | |
11/10/2007 |
28.93
|
4,790 | 29.12 | 29.12 | 28.75 | 0 | 0 | 0 | |
10/10/2007 |
29.12
|
12,690 | 28.93 | 29.12 | 28.00 | 9,690 | 1,500 | 0 | |
09/10/2007 |
28.93
|
4,930 | 28.75 | 29.12 | 28.75 | 2,580 | 500 | 0 | |
08/10/2007 |
28.75
|
11,820 | 29.12 | 29.12 | 28.56 | 9,020 | 0 | 0 | |
05/10/2007 |
29.12
|
7,270 | 29.49 | 29.49 | 28.93 | 0 | 0 | 0 | |
04/10/2007 |
29.49
|
28,850 | 28.93 | 29.87 | 29.31 | 17,870 | 0 | 0 | |
03/10/2007 |
28.93
|
5,710 | 29.87 | 29.87 | 28.93 | 200 | 0 | 0 | |
02/10/2007: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
02/10/2007 |
29.87
|
76,430 | 28.60 | 29.87 | 28.75 | 54,420 | 5,000 | 0 | |
01/10/2007 |
28.60
|
43,950 | 27.30 | 28.60 | 27.30 | 31,130 | 0 | 0 | |
28/09/2007 |
27.30
|
21,830 | 27.30 | 27.85 | 27.11 | 4,140 | 0 | 0 | |
27/09/2007 |
27.30
|
20,100 | 27.48 | 27.48 | 27.11 | 3,390 | 1,000 | 0 | |
26/09/2007 |
27.48
|
33,460 | 27.48 | 27.85 | 27.30 | 5,870 | 0 | 0 | |
25/09/2007 |
27.48
|
16,170 | 27.48 | 27.85 | 27.30 | 750 | 0 | 0 | |
24/09/2007 |
27.48
|
12,910 | 27.67 | 27.85 | 27.48 | 50 | 0 | 0 | |
21/09/2007 |
27.67
|
29,270 | 27.85 | 27.85 | 27.67 | 22,460 | 0 | 0 | |
20/09/2007 |
27.85
|
41,380 | 27.85 | 27.85 | 27.48 | 33,550 | 0 | 0 | |
19/09/2007 |
27.85
|
36,570 | 27.11 | 27.85 | 27.11 | 27,790 | 0 | 0 | |
18/09/2007 |
27.11
|
23,050 | 27.85 | 27.85 | 26.92 | 0 | 0 | 0 | |
17/09/2007 |
27.85
|
2,880 | 27.85 | 28.22 | 27.48 | 700 | 100 | 0 | |
14/09/2007 |
27.85
|
8,130 | 27.48 | 27.85 | 27.48 | 700 | 0 | 0 | |
13/09/2007 |
27.48
|
10,440 | 27.85 | 27.85 | 27.30 | 100 | 0 | 0 | |
12/09/2007 |
27.85
|
15,250 | 27.30 | 27.85 | 27.30 | 500 | 300 | 0 | |
11/09/2007 |
27.30
|
14,410 | 28.04 | 28.22 | 27.30 | 0 | 0 | 0 | |
10/09/2007 |
28.04
|
13,270 | 29.15 | 29.15 | 28.04 | 1,100 | 0 | 0 | |
07/09/2007 |
29.15
|
17,600 | 29.71 | 29.71 | 29.15 | 500 | 0 | 0 | |
06/09/2007 |
29.71
|
12,740 | 30.08 | 30.08 | 29.52 | 670 | 5,000 | 0 | |
05/09/2007 |
30.08
|
49,890 | 30.08 | 30.08 | 29.71 | 28,670 | 0 | 0 | |
04/09/2007 |
30.08
|
92,130 | 28.78 | 30.08 | 28.78 | 75,000 | 10,000 | 0 | |
31/08/2007 |
28.78
|
81,700 | 28.60 | 28.97 | 28.60 | 61,620 | 7,000 | 0 | |
30/08/2007 |
28.60
|
47,190 | 28.78 | 28.78 | 28.04 | 0 | 2,300 | 0 | |
29/08/2007 |
28.78
|
76,970 | 28.22 | 28.78 | 27.67 | 31,500 | 0 | 0 | |
28/08/2007 |
28.22
|
148,190 | 26.92 | 28.22 | 25.81 | 134,010 | 0 | 0 | |
27/08/2007 |
26.92
|
69,580 | 26.74 | 27.85 | 26.92 | 8,380 | 0 | 0 | |
24/08/2007 |
26.74
|
174,900 | 25.62 | 26.74 | 26.00 | 156,840 | 450 | 0 | |
23/08/2007 |
25.62
|
111,030 | 24.51 | 25.62 | 24.51 | 102,830 | 7,100 | 0 | |
22/08/2007 |
24.51
|
48,930 | 24.51 | 24.70 | 24.33 | 46,900 | 0 | 0 | |
21/08/2007 |
24.51
|
28,280 | 24.51 | 24.51 | 24.14 | 20,000 | 0 | 0 | |
20/08/2007 |
24.51
|
56,220 | 23.58 | 24.51 | 23.58 | 45,840 | 0 | 0 | |
17/08/2007 |
23.58
|
21,050 | 23.58 | 23.58 | 23.58 | 10,960 | 0 | 0 | |
16/08/2007 |
23.58
|
9,770 | 23.95 | 23.95 | 23.58 | 1,400 | 0 | 0 | |
15/08/2007 |
23.95
|
5,450 | 24.14 | 24.14 | 23.77 | 330 | 10 | 0 | |
14/08/2007 |
24.14
|
33,890 | 23.95 | 24.51 | 23.95 | 10,360 | 0 | 0 | |
13/08/2007 |
23.95
|
44,110 | 24.33 | 24.33 | 23.58 | 41,700 | 0 | 0 | |
10/08/2007 |
24.33
|
36,560 | 24.14 | 24.51 | 23.95 | 33,470 | 0 | 0 | |
09/08/2007 |
24.14
|
35,680 | 24.14 | 24.14 | 23.77 | 13,680 | 0 | 0 | |
08/08/2007 |
24.14
|
9,690 | 23.03 | 24.14 | 23.21 | 50 | 0 | 0 | |
07/08/2007 |
23.03
|
44,200 | 23.03 | 23.03 | 22.65 | 880 | 0 | 0 | |
06/08/2007 |
23.03
|
18,210 | 23.40 | 23.40 | 23.03 | 1,020 | 0 | 0 | |
03/08/2007 |
23.40
|
31,910 | 24.14 | 24.14 | 23.40 | 25,100 | 0 | 0 | |
02/08/2007 |
24.14
|
31,670 | 23.95 | 24.14 | 23.77 | 26,990 | 0 | 0 | |
01/08/2007 |
23.95
|
26,490 | 23.03 | 23.95 | 23.77 | 0 | 0 | 0 | |
31/07/2007 |
23.03
|
28,670 | 23.58 | 23.58 | 23.03 | 16,040 | 0 | 0 | |
30/07/2007 |
23.58
|
20,250 | 24.51 | 24.51 | 23.40 | 0 | 0 | 0 | |
27/07/2007 |
24.51
|
23,360 | 25.07 | 25.07 | 24.51 | 20 | 0 | 0 | |
26/07/2007 |
25.07
|
13,400 | 26.00 | 26.00 | 25.07 | 11,590 | 0 | 0 | |
25/07/2007 |
26.00
|
54,870 | 26.00 | 26.00 | 26.00 | 52,370 | 3,000 | 0 | |
24/07/2007 |
26.00
|
69,550 | 25.62 | 26.00 | 26.00 | 34,840 | 3,000 | 0 | |
23/07/2007 |
25.62
|
40,660 | 24.51 | 25.62 | 24.14 | 24,040 | 3,010 | 0 | |
20/07/2007 |
24.51
|
37,140 | 24.88 | 24.88 | 24.51 | 25,000 | 220 | 0 | |
19/07/2007 |
24.88
|
34,980 | 25.07 | 25.07 | 24.70 | 11,690 | 1,110 | 0 | |
18/07/2007 |
25.07
|
32,310 | 25.81 | 25.81 | 25.07 | 23,470 | 3,220 | 0 | |
17/07/2007 |
25.81
|
51,240 | 24.70 | 25.81 | 24.70 | 21,930 | 100 | 0 | |
16/07/2007 |
24.70
|
78,750 | 25.81 | 25.81 | 24.70 | 18,400 | 0 | 0 | |
13/07/2007 |
25.81
|
97,620 | 25.62 | 25.81 | 25.62 | 31,100 | 5,000 | 0 | |
12/07/2007 |
25.62
|
166,860 | 25.62 | 26.74 | 25.62 | 31,800 | 0 | 0 | |
11/07/2007 |
25.62
|
37,440 | 24.51 | 25.62 | 25.62 | 0 | 0 | 0 | |
10/07/2007 |
24.51
|
39,250 | 23.40 | 24.51 | 24.51 | 0 | 2,000 | 0 | |
09/07/2007 |
23.40
|
78,850 | 22.28 | 23.40 | 23.40 | 31,000 | 0 | 0 | |
06/07/2007 |
22.28
|
63,760 | 22.28 | 23.03 | 22.28 | 27,570 | 0 | 0 | |
05/07/2007 |
22.28
|
103,030 | 22.28 | 22.47 | 22.28 | 90,200 | 0 | 0 | |
04/07/2007 |
22.28
|
42,970 | 21.35 | 22.28 | 22.28 | 38,270 | 20 | 0 | |
03/07/2007 |
21.35
|
44,500 | 21.35 | 21.35 | 21.35 | 37,900 | 0 | 0 | |
02/07/2007 |
21.35
|
48,100 | 21.35 | 21.73 | 21.35 | 40,000 | 0 | 0 | |
29/06/2007 |
21.35
|
12,700 | 21.35 | 21.35 | 20.98 | 0 | 5,000 | 0 | |
28/06/2007 |
21.35
|
26,500 | 21.54 | 21.54 | 21.35 | 25,050 | 4,000 | 0 | |
27/06/2007 |
21.54
|
5,250 | 21.91 | 21.91 | 21.54 | 300 | 0 | 0 | |
26/06/2007 |
21.91
|
46,630 | 21.73 | 21.91 | 21.73 | 25,000 | 8,000 | 0 | |
25/06/2007 |
21.73
|
32,340 | 21.91 | 21.91 | 21.73 | 12,000 | 5,000 | 0 |