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) |
-0.70 | -4.09% | 1,142,800 | -26,800 | -0.5 |
16
17.10
16.30
|
2 tháng
(2024-07-22) |
-1.30 | -7.34% | 2,448,200 | 138,200 | 2.4 |
16
17.70
16.30
|
3 tháng
(2024-06-21) |
-2.50 | -13.23% | 6,446,100 | 181,700 | 3.2 |
16
18.90
16.30
|
6 tháng
(2024-03-25) |
-1.50 | -8.38% | 15,802,100 | -850,620 | -14.1 |
15.90
18.90
16.30
|
12 tháng
(2023-09-25) |
-3.04 | -15.64% | 36,238,700 | 889,661 | 16.0 |
15.90
19.44
16.30
|
24 tháng
(2022-09-30) |
-3.87 | -19.11% | 83,549,257 | 3,717,783 | 69.0 |
13.87
20.27
16.30
|
36 tháng
(2021-10-05) |
-1.05 | -6% | 120,237,952 | 4,795,313 | 115.9 |
13.87
23.65
16.30
|
60 tháng
(2019-10-16) |
7.25 | 79.24% | 187,480,436 | 3,546,073 | 86.6 |
6.93
23.65
16.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/07/2008 |
1.62
|
50,280 | 1.66 | 1.66 | 1.62 | 0 | 30,370 | 0 | |
30/07/2008 |
1.66
|
14,050 | 1.70 | 1.70 | 1.66 | 0 | 0 | 0 | |
29/07/2008 |
1.70
|
157,670 | 1.75 | 1.79 | 1.70 | 500 | 30,000 | 0 | |
28/07/2008 |
1.75
|
93,970 | 1.79 | 1.81 | 1.75 | 0 | 0 | 0 | |
25/07/2008 |
1.79
|
30,770 | 1.84 | 1.84 | 1.79 | 0 | 0 | 0 | |
24/07/2008 |
1.84
|
73,850 | 1.90 | 1.90 | 1.84 | 30,100 | 0 | 0 | |
23/07/2008 |
1.90
|
30,950 | 1.95 | 1.95 | 1.90 | 30,000 | 0 | 0 | |
22/07/2008 |
1.95
|
33,500 | 2.01 | 2.01 | 1.95 | 30,000 | 0 | 0 | |
21/07/2008 |
2.01
|
8,450 | 2.06 | 2.06 | 2.01 | 0 | 0 | 0 | |
18/07/2008 |
2.06
|
13,020 | 2.12 | 2.12 | 2.06 | 500 | 0 | 0 | |
17/07/2008 |
2.12
|
103,130 | 2.17 | 2.17 | 2.12 | 0 | 29,900 | 0 | |
16/07/2008 |
2.17
|
162,630 | 2.20 | 2.20 | 2.14 | 200 | 300 | 0 | |
15/07/2008 |
2.20
|
94,560 | 2.14 | 2.20 | 2.13 | 0 | 10,510 | 0 | |
14/07/2008 |
2.14
|
19,160 | 2.09 | 2.14 | 2.14 | 100 | 0 | 0 | |
11/07/2008 |
2.09
|
147,230 | 2.03 | 2.09 | 2.03 | 0 | 0 | 0 | |
10/07/2008 |
2.03
|
218,650 | 2.08 | 2.08 | 2.02 | 0 | 19,900 | 0 | |
09/07/2008 |
2.08
|
92,960 | 2.13 | 2.16 | 2.08 | 0 | 0 | 0 | |
08/07/2008 |
2.13
|
1,310 | 2.19 | 2.19 | 2.13 | 0 | 0 | 0 | |
07/07/2008 |
2.19
|
129,190 | 2.24 | 2.27 | 2.19 | 2,500 | 0 | 0 | |
04/07/2008 |
2.24
|
58,650 | 2.19 | 2.24 | 2.24 | 19,900 | 0 | 0 | |
03/07/2008 |
2.19
|
79,090 | 2.13 | 2.19 | 2.14 | 5,000 | 0 | 0 | |
02/07/2008 |
2.13
|
65,400 | 2.08 | 2.13 | 2.06 | 1,090 | 0 | 0 | |
01/07/2008 |
2.08
|
256,990 | 2.02 | 2.08 | 1.97 | 0 | 208,210 | 0 | |
30/06/2008 |
2.02
|
118,890 | 2.08 | 2.08 | 2.02 | 3,000 | 96,150 | 0 | |
27/06/2008 |
2.08
|
81,770 | 2.13 | 2.13 | 2.08 | 10,000 | 66,660 | 0 | |
26/06/2008 |
2.13
|
49,100 | 2.19 | 2.23 | 2.13 | 30,000 | 21,940 | 0 | |
25/06/2008 |
2.19
|
22,750 | 2.13 | 2.19 | 2.19 | 2,000 | 6,490 | 0 | |
24/06/2008 |
2.13
|
151,200 | 2.12 | 2.17 | 2.06 | 60,100 | 135,500 | 0 | |
23/06/2008 |
2.12
|
21,760 | 2.17 | 2.17 | 2.12 | 0 | 18,760 | 0 | |
20/06/2008 |
2.17
|
31,530 | 2.23 | 2.23 | 2.17 | 30,300 | 30,030 | 0 | |
19/06/2008 |
2.23
|
38,930 | 2.30 | 2.30 | 2.23 | 37,010 | 21,870 | 0 | |
18/06/2008 |
2.30
|
31,900 | 2.34 | 2.38 | 2.30 | 100 | 10,220 | 0 | |
17/06/2008 |
2.34
|
970 | 2.30 | 2.34 | 2.34 | 0 | 0 | 0 | |
16/06/2008 |
2.30
|
20,830 | 2.25 | 2.30 | 2.30 | 8,000 | 0 | 0 | |
13/06/2008 |
2.25
|
67,750 | 2.21 | 2.25 | 2.17 | 37,190 | 0 | 0 | |
12/06/2008 |
2.21
|
18,840 | 2.25 | 2.25 | 2.21 | 2,000 | 0 | 0 | |
11/06/2008 |
2.25
|
58,580 | 2.24 | 2.28 | 2.20 | 20,600 | 0 | 0 | |
10/06/2008 |
2.24
|
500 | 2.28 | 2.28 | 2.24 | 0 | 0 | 0 | |
09/06/2008 |
2.28
|
1,300 | 2.32 | 2.32 | 2.28 | 0 | 0 | 0 | |
06/06/2008 |
2.32
|
5,160 | 2.36 | 2.36 | 2.32 | 0 | 0 | 0 | |
05/06/2008 |
2.36
|
1,020 | 2.41 | 2.41 | 2.36 | 0 | 0 | 0 | |
04/06/2008 |
2.41
|
2,010 | 2.45 | 2.45 | 2.41 | 10 | 0 | 0 | |
03/06/2008 |
2.45
|
410 | 2.49 | 2.49 | 2.45 | 0 | 0 | 0 | |
02/06/2008 |
2.49
|
3,130 | 2.53 | 2.53 | 2.49 | 1,000 | 0 | 0 | |
30/05/2008 |
2.53
|
1,300 | 2.57 | 2.57 | 2.53 | 50,080 | 0 | 0 | |
29/05/2008 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
28/05/2008 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
27/05/2008 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
26/05/2008 |
2.57
|
380 | 2.61 | 2.61 | 2.57 | 0 | 0 | 0 | |
23/05/2008 |
2.61
|
2,330 | 2.65 | 2.65 | 2.61 | 1,200 | 0 | 0 | |
22/05/2008 |
2.65
|
131,380 | 2.69 | 2.69 | 2.65 | 128,500 | 0 | 0 | |
21/05/2008 |
2.69
|
7,740 | 2.74 | 2.74 | 2.69 | 4,940 | 0 | 0 | |
20/05/2008 |
2.74
|
2,000 | 2.79 | 2.79 | 2.74 | 0 | 0 | 0 | |
19/05/2008 |
2.79
|
3,900 | 2.85 | 2.85 | 2.79 | 100 | 0 | 0 | |
16/05/2008 |
2.85
|
53,240 | 2.90 | 2.96 | 2.85 | 31,300 | 0 | 0 | |
15/05/2008 |
2.90
|
1,170 | 2.96 | 2.96 | 2.90 | 700 | 0 | 0 | |
14/05/2008 |
2.96
|
3,710 | 3.01 | 3.01 | 2.96 | 0 | 3,010 | 0 | |
13/05/2008 |
3.01
|
1,310 | 3.07 | 3.07 | 3.01 | 0 | 0 | 0 | |
12/05/2008 |
3.07
|
2,200 | 3.12 | 3.12 | 3.07 | 1,000 | 0 | 0 | |
09/05/2008 |
3.12
|
5,210 | 3.18 | 3.18 | 3.12 | 800 | 0 | 0 | |
08/05/2008 |
3.18
|
57,630 | 3.23 | 3.23 | 3.18 | 0 | 0 | 0 | |
07/05/2008 |
3.23
|
102,100 | 3.29 | 3.29 | 3.23 | 96,670 | 0 | 0 | |
06/05/2008 |
3.29
|
57,910 | 3.34 | 3.34 | 3.29 | 50,000 | 0 | 0 | |
05/05/2008 |
3.34
|
50,400 | 3.29 | 3.34 | 3.33 | 35,200 | 0 | 0 | |
29/04/2008 |
3.29
|
52,270 | 3.23 | 3.29 | 3.23 | 44,520 | 0 | 0 | |
28/04/2008 |
3.23
|
39,920 | 3.18 | 3.23 | 3.13 | 25,180 | 0 | 0 | |
25/04/2008 |
3.18
|
15,960 | 3.23 | 3.23 | 3.18 | 150 | 0 | 0 | |
24/04/2008 |
3.23
|
33,080 | 3.29 | 3.29 | 3.23 | 23,300 | 0 | 0 | |
23/04/2008 |
3.29
|
43,550 | 3.34 | 3.34 | 3.29 | 32,000 | 0 | 0 | |
22/04/2008 |
3.34
|
40,590 | 3.34 | 3.35 | 3.33 | 34,670 | 0 | 0 | |
21/04/2008 |
3.34
|
80,650 | 3.29 | 3.34 | 3.30 | 76,690 | 15,380 | 0 | |
18/04/2008 |
3.29
|
111,980 | 3.29 | 3.34 | 3.23 | 84,820 | 52,580 | 0 | |
17/04/2008 |
3.29
|
103,750 | 3.34 | 3.34 | 3.29 | 0 | 89,330 | 0 | |
16/04/2008 |
3.34
|
2,810 | 3.40 | 3.40 | 3.34 | 0 | 0 | 0 | |
11/04/2008 |
3.40
|
18,070 | 3.46 | 3.46 | 3.40 | 0 | 5,300 | 0 | |
10/04/2008 |
3.46
|
70,810 | 3.53 | 3.53 | 3.46 | 52,540 | 53,960 | 0 | |
09/04/2008 |
3.53
|
116,200 | 3.46 | 3.53 | 3.44 | 60,440 | 0 | 0 | |
08/04/2008 |
3.46
|
238,630 | 3.41 | 3.46 | 3.41 | 184,260 | 0 | 0 | |
07/04/2008 |
3.41
|
28,560 | 3.35 | 3.41 | 3.41 | 15,160 | 0 | 0 | |
04/04/2008 |
3.35
|
200 | 3.33 | 3.35 | 3.35 | 200 | 0 | 0 | |
03/04/2008 |
3.33
|
1,500 | 3.30 | 3.33 | 3.33 | 1,100 | 0 | 0 | |
02/04/2008 |
3.30
|
1,110 | 3.27 | 3.30 | 3.30 | 710 | 0 | 0 | |
01/04/2008 |
3.27
|
810 | 3.24 | 3.27 | 3.27 | 500 | 0 | 0 | |
31/03/2008 |
3.24
|
4,720 | 3.22 | 3.24 | 3.24 | 2,790 | 0 | 0 | |
28/03/2008 |
3.22
|
7,300 | 3.19 | 3.22 | 3.22 | 820 | 0 | 0 | |
27/03/2008 |
3.19
|
8,230 | 3.16 | 3.19 | 3.19 | 6,930 | 0 | 0 | |
26/03/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/03/2008 |
3.16
|
16,220 | 3.16 | 3.29 | 3.01 | 5,720 | 0 | 0 | |
25/03/2008 |
3.16
|
30,940 | 3.32 | 3.32 | 3.16 | 9,650 | 5,100 | 0 | |
24/03/2008 |
3.32
|
51,550 | 3.48 | 3.48 | 3.32 | 12,000 | 5,000 | 0 | |
21/03/2008 |
3.48
|
54,260 | 3.51 | 3.55 | 3.48 | 17,600 | 0 | 0 | |
20/03/2008 |
3.51
|
34,970 | 3.48 | 3.60 | 3.48 | 6,360 | 0 | 0 | |
19/03/2008 |
3.48
|
52,400 | 3.61 | 3.79 | 3.45 | 0 | 0 | 0 | |
18/03/2008 |
3.61
|
108,560 | 3.77 | 3.77 | 3.59 | 39,740 | 0 | 0 | |
17/03/2008 |
3.77
|
67,350 | 3.87 | 3.87 | 3.74 | 5,000 | 4,000 | 0 | |
14/03/2008 |
3.87
|
119,930 | 4.00 | 4.00 | 3.87 | 19,000 | 46,300 | 0 | |
13/03/2008 |
4.00
|
44,510 | 3.87 | 4.00 | 3.87 | 18,260 | 3,900 | 0 | |
12/03/2008 |
3.87
|
106,210 | 4.05 | 4.13 | 3.87 | 6,240 | 0 | 0 | |
11/03/2008 |
4.05
|
46,940 | 4.26 | 4.26 | 4.05 | 0 | 0 | 0 | |
10/03/2008 |
4.26
|
287,200 | 4.21 | 4.41 | 4.26 | 127,510 | 0 | 0 | |
07/03/2008 |
4.21
|
106,380 | 4.01 | 4.21 | 4.21 | 43,800 | 18,000 | 0 |