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) |
-3.61 | -7.39% | 7,066,800 | -2,670,474 | -143.7 |
44.40
49.76
45.30
|
2 tháng
(2024-07-22) |
-6.05 | -11.79% | 9,451,900 | -2,539,974 | -137.0 |
44.40
51.35
45.30
|
3 tháng
(2024-06-21) |
-11.97 | -20.90% | 11,746,200 | -4,964,872 | -269.4 |
44.40
57.27
45.30
|
6 tháng
(2024-03-25) |
0.42 | 0.95% | 14,774,400 | -4,677,532 | -255.6 |
44.31
57.27
45.30
|
12 tháng
(2023-09-25) |
2.11 | 4.90% | 19,062,000 | -4,867,882 | -266.3 |
41.50
57.27
45.30
|
24 tháng
(2022-09-30) |
5.64 | 14.22% | 30,732,415 | -2,597,804 | -167.7 |
31.55
57.27
45.30
|
36 tháng
(2021-10-05) |
7.50 | 19.84% | 89,566,382 | 5,333,025 | 188.8 |
31.55
57.27
45.30
|
60 tháng
(2019-10-16) |
21.74 | 92.25% | 129,142,251 | 7,270,482 | 265.3 |
19.04
57.27
45.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2009 |
8.15
|
95,500 | 7.90 | 8.18 | 7.71 | 4,000 | 0 | 0 | |
06/02/2009 |
7.90
|
57,400 | 7.39 | 7.96 | 7.43 | 200 | 0 | 0 | |
05/02/2009 |
7.39
|
94,300 | 7.81 | 7.81 | 7.36 | 2,000 | 50,600 | 0 | |
04/02/2009 |
7.81
|
139,800 | 7.87 | 7.99 | 7.62 | 2,200 | 60,000 | 0 | |
03/02/2009 |
7.87
|
149,800 | 8.09 | 8.09 | 7.62 | 600 | 108,100 | 0 | |
02/02/2009 |
8.09
|
137,100 | 8.69 | 8.69 | 8.03 | 3,500 | 99,100 | 0 | |
23/01/2009 |
8.69
|
21,300 | 8.60 | 8.69 | 8.56 | 0 | 4,000 | 0 | |
22/01/2009 |
8.60
|
41,700 | 8.44 | 8.63 | 8.41 | 0 | 14,000 | 0 | |
21/01/2009 |
8.44
|
37,400 | 8.56 | 8.56 | 8.03 | 0 | 0 | 0 | |
20/01/2009 |
8.56
|
59,500 | 8.69 | 8.72 | 8.56 | 400 | 0 | 0 | |
19/01/2009 |
8.69
|
47,100 | 8.85 | 8.85 | 8.69 | 2,900 | 400 | 0 | |
16/01/2009 |
8.85
|
36,100 | 8.91 | 8.91 | 8.69 | 100 | 0 | 0 | |
15/01/2009 |
8.91
|
25,500 | 9.01 | 9.04 | 8.69 | 200 | 0 | 0 | |
14/01/2009 |
9.01
|
67,700 | 9.04 | 9.16 | 8.94 | 6,600 | 10,000 | 0 | |
13/01/2009 |
9.04
|
48,500 | 9.32 | 9.48 | 9.01 | 0 | 0 | 0 | |
12/01/2009 |
9.32
|
73,000 | 9.29 | 9.32 | 9.13 | 400 | 0 | 0 | |
09/01/2009 |
9.29
|
50,800 | 9.29 | 9.48 | 9.20 | 3,000 | 0 | 0 | |
08/01/2009 |
9.29
|
105,700 | 9.54 | 9.80 | 8.94 | 0 | 28,300 | 0 | |
07/01/2009 |
9.54
|
103,000 | 9.04 | 9.54 | 8.97 | 30,100 | 0 | 0 | |
06/01/2009 |
9.04
|
55,800 | 8.78 | 9.07 | 8.53 | 0 | 0 | 0 | |
05/01/2009 |
8.78
|
134,500 | 9.39 | 9.39 | 8.78 | 100 | 0 | 0 | |
02/01/2009 |
9.39
|
132,500 | 10.11 | 10.11 | 9.39 | 0 | 0 | 0 | |
31/12/2008 |
10.11
|
881,000 | 9.80 | 10.43 | 9.51 | 0 | 2,300 | 0 | |
30/12/2008 |
9.80
|
592,100 | 10.08 | 10.43 | 9.76 | 153,000 | 85,000 | 0 | |
29/12/2008 |
10.08
|
499,600 | 10.30 | 10.78 | 10.05 | 0 | 80,700 | 0 | |
26/12/2008 |
10.30
|
676,900 | 10.18 | 10.62 | 9.67 | 45,100 | 100 | 0 | |
25/12/2008 |
10.18
|
631,500 | 9.64 | 10.18 | 9.54 | 0 | 0 | 0 | |
24/12/2008 |
9.64
|
749,700 | 9.23 | 9.76 | 9.16 | 30,000 | 0 | 0 | |
23/12/2008 |
9.23
|
585,500 | 9.07 | 9.48 | 8.91 | 147,000 | 0 | 0 | |
22/12/2008 |
9.07
|
527,700 | 8.44 | 9.07 | 8.85 | 25,500 | 0 | 0 | |
19/12/2008 |
8.44
|
102,700 | 8.56 | 8.60 | 8.37 | 0 | 0 | 0 | |
18/12/2008 |
8.56
|
102,500 | 8.53 | 8.69 | 8.47 | 0 | 0 | 0 | |
17/12/2008 |
8.53
|
228,300 | 8.31 | 8.78 | 8.31 | 0 | 22,400 | 0 | |
16/12/2008 |
8.31
|
425,400 | 8.78 | 8.78 | 8.18 | 0 | 10,000 | 0 | |
15/12/2008 |
8.78
|
423,400 | 8.69 | 9.01 | 8.53 | 7,800 | 0 | 0 | |
12/12/2008 |
8.69
|
515,500 | 8.63 | 8.82 | 8.22 | 0 | 600 | 0 | |
11/12/2008 |
8.63
|
617,500 | 8.18 | 8.72 | 8.03 | 0 | 0 | 0 | |
10/12/2008 |
8.18
|
461,200 | 8.22 | 8.37 | 7.77 | 0 | 6,400 | 0 | |
09/12/2008 |
8.22
|
414,200 | 7.77 | 8.31 | 7.93 | 2,000 | 0 | 0 | |
08/12/2008 |
7.77
|
387,300 | 7.90 | 8.22 | 7.46 | 0 | 0 | 0 | |
05/12/2008 |
7.90
|
386,400 | 8.44 | 8.44 | 7.87 | 500 | 0 | 0 | |
04/12/2008 |
8.44
|
421,500 | 8.25 | 8.72 | 7.90 | 1,000 | 0 | 0 | |
03/12/2008 |
8.25
|
314,300 | 8.15 | 8.37 | 8.03 | 0 | 0 | 0 | |
02/12/2008 |
8.15
|
671,300 | 7.99 | 8.22 | 7.52 | 0 | 100,000 | 0 | |
01/12/2008 |
7.99
|
521,200 | 7.68 | 8.15 | 7.52 | 0 | 0 | 0 | |
28/11/2008 |
7.68
|
552,100 | 7.11 | 7.68 | 7.20 | 0 | 40,000 | 0 | |
27/11/2008 |
7.11
|
297,600 | 7.52 | 7.62 | 7.11 | 0 | 96,000 | 0 | |
26/11/2008 |
7.52
|
228,000 | 8.06 | 8.06 | 7.52 | 600 | 0 | 0 | |
25/11/2008 |
8.06
|
131,300 | 7.90 | 8.34 | 7.90 | 1,000 | 0 | 0 | |
24/11/2008 |
7.90
|
342,100 | 7.58 | 8.06 | 7.84 | 0 | 5,900 | 0 | |
21/11/2008: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
21/11/2008 |
7.58
|
268,500 | 7.65 | 7.90 | 7.27 | 0 | 74,100 | 0 | |
20/11/2008 |
7.65
|
334,300 | 7.95 | 7.95 | 7.52 | 7,000 | 5,100 | 0 | |
19/11/2008 |
7.95
|
282,900 | 8.11 | 8.29 | 7.86 | 10,000 | 0 | 0 | |
18/11/2008 |
8.11
|
163,500 | 8.35 | 8.35 | 8.02 | 100 | 0 | 0 | |
17/11/2008 |
8.35
|
156,700 | 8.48 | 8.60 | 8.14 | 3,000 | 0 | 0 | |
14/11/2008 |
8.48
|
415,100 | 8.20 | 8.54 | 8.17 | 2,000 | 0 | 0 | |
13/11/2008 |
8.20
|
617,900 | 8.29 | 8.32 | 7.77 | 0 | 94,900 | 0 | |
12/11/2008 |
8.29
|
886,700 | 8.84 | 8.84 | 8.29 | 0 | 300,900 | 0 | |
11/11/2008 |
8.84
|
221,100 | 9.40 | 9.49 | 8.84 | 1,000 | 0 | 0 | |
10/11/2008 |
9.40
|
704,500 | 8.75 | 9.55 | 9.21 | 0 | 3,500 | 0 | |
07/11/2008 |
8.75
|
891,500 | 9.06 | 9.52 | 8.42 | 243,000 | 0 | 0 | |
06/11/2008 |
9.06
|
1,764,400 | 8.48 | 9.06 | 8.48 | 191,000 | 0 | 0 | |
05/11/2008 |
8.48
|
29,300 | 7.92 | 8.48 | 8.48 | 0 | 0 | 0 | |
04/11/2008 |
7.92
|
206,900 | 7.46 | 7.92 | 7.68 | 0 | 25,600 | 0 | |
03/11/2008 |
7.46
|
686,700 | 7.00 | 7.46 | 7.06 | 2,300 | 18,800 | 0 | |
31/10/2008 |
7.00
|
117,500 | 6.70 | 7.00 | 7.00 | 2,000 | 0 | 0 | |
30/10/2008 |
6.70
|
200,000 | 6.27 | 6.70 | 6.39 | 0 | 15,100 | 0 | |
29/10/2008 |
6.27
|
473,800 | 6.17 | 6.27 | 6.14 | 5,900 | 92,400 | 0 | |
28/10/2008 |
6.17
|
680,400 | 6.23 | 6.23 | 5.80 | 23,700 | 426,700 | 0 | |
27/10/2008 |
6.23
|
370,700 | 6.60 | 6.70 | 6.23 | 60,100 | 185,300 | 0 | |
24/10/2008 |
6.60
|
546,600 | 7.06 | 7.06 | 6.60 | 79,000 | 227,600 | 0 | |
23/10/2008 |
7.06
|
378,500 | 7.62 | 7.62 | 7.06 | 10,300 | 156,300 | 0 | |
22/10/2008 |
7.62
|
254,100 | 7.83 | 7.83 | 7.46 | 105,100 | 157,300 | 0 | |
21/10/2008 |
7.83
|
351,100 | 7.56 | 8.08 | 7.59 | 22,400 | 22,300 | 0 | |
20/10/2008 |
7.56
|
146,700 | 7.68 | 7.77 | 7.43 | 7,000 | 75,900 | 0 | |
17/10/2008 |
7.68
|
255,000 | 7.52 | 7.99 | 7.37 | 11,000 | 55,700 | 0 | |
16/10/2008 |
7.52
|
661,700 | 8.11 | 8.11 | 7.49 | 39,900 | 331,400 | 0 | |
15/10/2008 |
8.11
|
748,600 | 8.11 | 8.60 | 7.71 | 9,900 | 307,300 | 0 | |
14/10/2008 |
8.11
|
2,400 | 7.49 | 8.11 | 8.11 | 320,000 | 320,000 | 0 | |
13/10/2008 |
7.49
|
448,400 | 7.99 | 8.48 | 7.43 | 34,800 | 318,800 | 0 | |
10/10/2008 |
7.99
|
512,200 | 8.66 | 8.97 | 7.99 | 104,300 | 381,900 | 0 | |
09/10/2008 |
8.66
|
848,800 | 9.00 | 9.34 | 8.38 | 107,700 | 458,100 | 0 | |
08/10/2008 |
9.00
|
307,100 | 9.64 | 9.64 | 9.00 | 16,900 | 55,700 | 0 | |
07/10/2008 |
9.64
|
97,000 | 10.32 | 10.32 | 9.64 | 13,600 | 38,000 | 0 | |
06/10/2008 |
10.32
|
194,100 | 11.03 | 11.03 | 10.32 | 5,000 | 2,500 | 0 | |
03/10/2008 |
11.03
|
284,300 | 11.55 | 11.55 | 10.93 | 100 | 8,900 | 0 | |
02/10/2008 |
11.55
|
409,100 | 11.61 | 12.13 | 11.15 | 25,800 | 53,000 | 0 | |
01/10/2008 |
11.61
|
306,500 | 11.79 | 12.25 | 11.15 | 13,100 | 35,900 | 0 | |
30/09/2008 |
11.79
|
103,400 | 12.56 | 12.56 | 11.79 | 94,000 | 0 | 0 | |
29/09/2008 |
12.56
|
599,600 | 12.22 | 13.02 | 12.04 | 61,200 | 4,000 | 0 | |
26/09/2008 |
12.22
|
752,000 | 11.67 | 12.22 | 11.67 | 163,700 | 0 | 0 | |
25/09/2008 |
11.67
|
356,300 | 11.03 | 11.67 | 10.75 | 35,900 | 0 | 0 | |
24/09/2008 |
11.03
|
250,700 | 10.90 | 11.27 | 10.75 | 106,500 | 2,100 | 0 | |
23/09/2008 |
10.90
|
735,800 | 10.75 | 11.49 | 10.01 | 241,300 | 103,500 | 0 | |
22/09/2008 |
10.75
|
60,000 | 10.47 | 10.75 | 10.75 | 0 | 0 | 0 | |
19/09/2008 |
10.47
|
189,600 | 9.80 | 10.47 | 9.12 | 0 | 9,400 | 0 | |
18/09/2008 |
9.80
|
55,900 | 10.47 | 10.47 | 9.80 | 0 | 0 | 0 | |
17/09/2008 |
10.47
|
299,500 | 11.15 | 11.64 | 10.47 | 11,000 | 36,000 | 0 | |
16/09/2008 |
11.15
|
238,600 | 11.98 | 12.28 | 11.15 | 1,800 | 47,600 | 0 | |
15/09/2008 |
11.98
|
562,400 | 11.55 | 12.47 | 10.87 | 141,800 | 210,000 | 0 |