Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
0.70 | 5.60% | 13,000 | 0 | 0 |
10.90
13.20
12
|
2 tháng
(2025-05-26) |
-1.80 | -12% | 53,000 | -1,300 | -0.0 |
10.80
15
12
|
3 tháng
(2025-04-28) |
1.20 | 10% | 56,500 | -1,300 | -0.0 |
10.20
16
12
|
6 tháng
(2025-02-03) |
0.80 | 6.45% | 66,459 | -1,960 | -0.0 |
10.20
16
12
|
12 tháng
(2024-07-30) |
-0.70 | -5.04% | 222,447 | -1,990 | -0.0 |
10.10
17.70
12
|
24 tháng
(2023-08-07) |
3.50 | 36.08% | 471,043 | -3,120 | -0.0 |
7.70
25
12
|
36 tháng
(2022-08-10) |
4.23 | 47.12% | 589,723 | -5,620 | -0.1 |
6.71
25
12
|
60 tháng
(2020-08-20) |
6.97 | 111.76% | 1,488,511 | -5,170 | -0.0 |
4.53
25
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/07/2008 |
22.24
|
3,870 | 21.60 | 22.24 | 22.24 | 1,000 | 1,500 | 0 | |
14/07/2008 |
21.60
|
560 | 21.04 | 21.60 | 21.60 | 0 | 0 | 0 | |
11/07/2008 |
21.04
|
29,100 | 20.49 | 21.04 | 21.04 | 1,000 | 20,000 | 0 | |
10/07/2008 |
20.49
|
33,790 | 19.93 | 20.49 | 20.49 | 0 | 0 | 0 | |
09/07/2008 |
19.93
|
45,430 | 19.37 | 19.93 | 19.53 | 100 | 0 | 0 | |
08/07/2008 |
19.37
|
36,060 | 18.81 | 19.37 | 18.25 | 1,100 | 0 | 0 | |
07/07/2008 |
18.81
|
46,400 | 19.37 | 19.93 | 18.81 | 35,000 | 1,890 | 0 | |
04/07/2008 |
19.37
|
10,570 | 18.81 | 19.37 | 19.37 | 0 | 0 | 0 | |
03/07/2008 |
18.81
|
11,350 | 18.33 | 18.81 | 18.65 | 0 | 0 | 0 | |
02/07/2008 |
18.33
|
32,250 | 17.86 | 18.33 | 17.38 | 0 | 3,000 | 0 | |
01/07/2008 |
17.86
|
5,870 | 17.38 | 17.86 | 17.54 | 800 | 0 | 0 | |
30/06/2008 |
17.38
|
22,840 | 16.90 | 17.38 | 16.74 | 10,100 | 0 | 0 | |
27/06/2008 |
16.90
|
17,720 | 16.42 | 16.90 | 15.94 | 6,100 | 0 | 0 | |
26/06/2008 |
16.42
|
20,040 | 16.42 | 16.90 | 15.94 | 4,200 | 110 | 0 | |
25/06/2008 |
16.42
|
14,020 | 15.94 | 16.42 | 16.34 | 2,820 | 0 | 0 | |
24/06/2008 |
15.94
|
11,940 | 15.54 | 15.94 | 15.54 | 0 | 0 | 0 | |
23/06/2008 |
15.54
|
51,420 | 15.23 | 15.62 | 14.83 | 0 | 1,800 | 0 | |
20/06/2008 |
15.23
|
6,410 | 15.62 | 15.62 | 15.23 | 0 | 0 | 0 | |
19/06/2008 |
15.62
|
1,940 | 16.10 | 16.10 | 15.62 | 0 | 0 | 0 | |
18/06/2008 |
16.10
|
21,480 | 16.42 | 16.42 | 16.10 | 2,000 | 5,000 | 0 | |
17/06/2008 |
16.42
|
200 | 16.10 | 16.42 | 16.42 | 0 | 200 | 0 | |
16/06/2008 |
16.10
|
3,050 | 15.86 | 16.10 | 16.10 | 0 | 1,000 | 0 | |
13/06/2008 |
15.86
|
5,100 | 15.62 | 15.86 | 15.86 | 0 | 0 | 0 | |
12/06/2008 |
15.62
|
19,500 | 15.38 | 15.62 | 15.62 | 100 | 6,500 | 0 | |
11/06/2008 |
15.38
|
48,860 | 15.15 | 15.38 | 14.91 | 12,000 | 0 | 0 | |
10/06/2008 |
15.15
|
14,250 | 15.38 | 15.38 | 15.15 | 0 | 0 | 0 | |
09/06/2008 |
15.38
|
100 | 15.62 | 15.62 | 15.38 | 0 | 0 | 0 | |
06/06/2008 |
15.62
|
40,990 | 15.94 | 15.94 | 15.62 | 34,290 | 0 | 0 | |
05/06/2008 |
15.94
|
1,400 | 16.26 | 16.26 | 15.94 | 1,000 | 0 | 0 | |
04/06/2008 |
16.26
|
800 | 16.58 | 16.58 | 16.26 | 500 | 0 | 0 | |
03/06/2008 |
16.58
|
3,500 | 16.90 | 16.90 | 16.58 | 0 | 0 | 0 | |
02/06/2008 |
16.90
|
800 | 17.22 | 17.22 | 16.90 | 0 | 0 | 0 | |
30/05/2008 |
17.22
|
110 | 17.54 | 17.54 | 17.22 | 0 | 0 | 0 | |
29/05/2008 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
28/05/2008 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
27/05/2008 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
26/05/2008 |
17.54
|
460 | 17.86 | 17.86 | 17.54 | 0 | 0 | 0 | |
23/05/2008 |
17.86
|
210 | 18.17 | 18.17 | 17.86 | 0 | 0 | 0 | |
22/05/2008 |
18.17
|
1,000 | 18.49 | 18.49 | 18.17 | 0 | 0 | 0 | |
21/05/2008 |
18.49
|
1,440 | 18.81 | 18.81 | 18.49 | 1,000 | 0 | 0 | |
20/05/2008 |
18.81
|
580 | 19.13 | 19.13 | 18.81 | 0 | 0 | 0 | |
19/05/2008 |
19.13
|
2,310 | 19.45 | 19.45 | 19.13 | 0 | 0 | 0 | |
16/05/2008 |
19.45
|
84,380 | 19.77 | 19.77 | 19.45 | 6,500 | 0 | 0 | |
15/05/2008 |
19.77
|
20 | 20.17 | 20.17 | 19.77 | 0 | 0 | 0 | |
14/05/2008 |
20.17
|
8,330 | 20.57 | 20.57 | 20.17 | 0 | 0 | 0 | |
13/05/2008 |
20.57
|
23,400 | 20.96 | 20.96 | 20.57 | 0 | 0 | 0 | |
12/05/2008 |
20.96
|
71,710 | 21.36 | 21.36 | 20.96 | 0 | 0 | 0 | |
09/05/2008 |
21.36
|
29,280 | 21.76 | 21.76 | 21.36 | 0 | 500 | 0 | |
08/05/2008 |
21.76
|
240,510 | 21.76 | 21.76 | 21.36 | 0 | 1,000 | 0 | |
07/05/2008 |
21.76
|
7,260 | 21.36 | 21.76 | 21.76 | 0 | 0 | 0 | |
06/05/2008 |
21.36
|
9,810 | 20.96 | 21.36 | 21.36 | 0 | 0 | 0 | |
05/05/2008 |
20.96
|
1,860 | 20.57 | 20.96 | 20.96 | 0 | 0 | 0 | |
29/04/2008 |
20.57
|
8,390 | 20.17 | 20.57 | 20.57 | 0 | 0 | 0 | |
28/04/2008 |
20.17
|
8,850 | 19.85 | 20.17 | 20.17 | 0 | 400 | 0 | |
25/04/2008 |
19.85
|
21,730 | 19.53 | 19.85 | 19.85 | 0 | 500 | 0 | |
24/04/2008 |
19.53
|
98,180 | 19.93 | 20.33 | 19.53 | 12,000 | 0 | 0 | |
23/04/2008 |
19.93
|
18,940 | 19.61 | 19.93 | 19.93 | 0 | 0 | 0 | |
22/04/2008 |
19.61
|
3,880 | 19.29 | 19.61 | 19.61 | 2,870 | 0 | 0 | |
21/04/2008 |
19.29
|
9,690 | 18.97 | 19.29 | 19.21 | 280 | 0 | 0 | |
18/04/2008 |
18.97
|
20,690 | 18.65 | 18.97 | 18.97 | 10,380 | 1,500 | 0 | |
17/04/2008 |
18.65
|
18,870 | 18.33 | 18.65 | 18.17 | 0 | 0 | 0 | |
16/04/2008 |
18.33
|
18,050 | 18.41 | 18.41 | 18.17 | 0 | 0 | 0 | |
11/04/2008 |
18.41
|
54,050 | 18.33 | 18.41 | 18.02 | 26,750 | 0 | 0 | |
10/04/2008 |
18.33
|
53,250 | 18.33 | 18.49 | 18.02 | 13,400 | 2,000 | 0 | |
09/04/2008 |
18.33
|
21,250 | 18.65 | 18.89 | 18.33 | 3,310 | 0 | 0 | |
08/04/2008 |
18.65
|
79,230 | 18.33 | 18.65 | 18.33 | 1,400 | 4,970 | 0 | |
07/04/2008 |
18.33
|
11,160 | 18.02 | 18.33 | 18.33 | 0 | 10 | 0 | |
04/04/2008 |
18.02
|
1,010 | 17.86 | 18.02 | 18.02 | 0 | 10 | 0 | |
03/04/2008 |
17.86
|
1,410 | 17.70 | 17.86 | 17.86 | 0 | 10 | 0 | |
02/04/2008 |
17.70
|
10 | 17.54 | 17.70 | 17.70 | 0 | 0 | 0 | |
01/04/2008 |
17.54
|
20 | 17.38 | 17.54 | 17.54 | 0 | 0 | 0 | |
31/03/2008 |
17.38
|
2,040 | 17.22 | 17.38 | 17.38 | 0 | 0 | 0 | |
28/03/2008 |
17.22
|
710 | 17.06 | 17.22 | 17.06 | 0 | 0 | 0 | |
27/03/2008 |
17.06
|
1,490 | 16.90 | 17.06 | 17.06 | 0 | 0 | 0 | |
26/03/2008 |
16.90
|
36,750 | 16.50 | 17.30 | 16.50 | 0 | 0 | 0 | |
25/03/2008 |
16.50
|
240 | 17.30 | 17.30 | 16.50 | 0 | 0 | 0 | |
24/03/2008 |
17.30
|
4,570 | 18.17 | 18.17 | 17.30 | 1,050 | 0 | 0 | |
21/03/2008 |
18.17
|
21,170 | 19.13 | 19.13 | 18.17 | 3,500 | 0 | 0 | |
20/03/2008 |
19.13
|
10,210 | 19.69 | 20.25 | 19.13 | 600 | 0 | 0 | |
19/03/2008 |
19.69
|
27,490 | 20.65 | 21.60 | 19.69 | 0 | 0 | 0 | |
18/03/2008 |
20.65
|
15,330 | 21.68 | 21.68 | 20.65 | 0 | 0 | 0 | |
17/03/2008 |
21.68
|
13,560 | 22.80 | 22.80 | 21.68 | 0 | 0 | 0 | |
14/03/2008 |
22.80
|
14,700 | 23.12 | 23.12 | 22.32 | 1,000 | 0 | 0 | |
13/03/2008 |
23.12
|
26,140 | 22.56 | 23.12 | 22.72 | 1,000 | 2,000 | 0 | |
12/03/2008 |
22.56
|
33,020 | 21.52 | 22.56 | 21.92 | 3,000 | 0 | 0 | |
11/03/2008 |
21.52
|
62,110 | 22.00 | 22.32 | 21.04 | 0 | 1,200 | 0 | |
10/03/2008 |
22.00
|
20,610 | 20.96 | 22.00 | 22.00 | 0 | 3,100 | 0 | |
07/03/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
07/03/2008 |
20.96
|
4,480 | 20.01 | 20.96 | 20.65 | 0 | 0 | 0 | |
06/03/2008 |
20.01
|
7,170 | 19.08 | 20.01 | 20.01 | 2,000 | 0 | 0 | |
05/03/2008 |
19.08
|
13,680 | 20.09 | 20.09 | 19.08 | 2,400 | 0 | 0 | |
04/03/2008 |
20.09
|
72,850 | 21.09 | 21.09 | 20.09 | 3,100 | 0 | 0 | |
03/03/2008 |
21.09
|
35,980 | 22.17 | 22.17 | 21.09 | 16,400 | 0 | 0 | |
29/02/2008 |
22.17
|
20,180 | 23.33 | 23.33 | 22.17 | 0 | 0 | 0 | |
28/02/2008 |
23.33
|
16,590 | 23.95 | 24.33 | 23.18 | 3,000 | 500 | 0 | |
27/02/2008 |
23.95
|
23,530 | 24.26 | 24.72 | 23.25 | 0 | 0 | 0 | |
26/02/2008 |
24.26
|
14,780 | 25.49 | 25.49 | 24.26 | 0 | 0 | 0 | |
25/02/2008 |
25.49
|
32,640 | 24.33 | 25.49 | 24.72 | 0 | 0 | 0 | |
22/02/2008 |
24.33
|
32,960 | 23.87 | 24.33 | 22.71 | 7,000 | 0 | 0 | |
21/02/2008 |
23.87
|
41,410 | 25.11 | 25.11 | 23.87 | 27,000 | 0 | 0 | |
20/02/2008 |
25.11
|
41,940 | 26.03 | 26.19 | 25.11 | 12,000 | 0 | 0 |