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) |
1.08 | 2.84% | 108,800 | -3,700 | -0.1 |
38.07
41
39.15
|
2 tháng
(2024-07-22) |
-1.36 | -3.36% | 235,400 | 1,700 | 0.1 |
38.07
41.83
39.15
|
3 tháng
(2024-06-21) |
-1.36 | -3.36% | 245,800 | 2,900 | 0.1 |
38.07
41.97
39.15
|
6 tháng
(2024-03-25) |
2 | 5.37% | 482,600 | -23,360 | -0.9 |
36.30
41.97
39.15
|
12 tháng
(2023-09-25) |
3.51 | 9.84% | 783,600 | -34,560 | -1.3 |
33.93
41.97
39.15
|
24 tháng
(2022-09-30) |
12.91 | 49.23% | 1,985,800 | 434,530 | 17.2 |
22.85
41.97
39.15
|
36 tháng
(2021-10-05) |
14.69 | 60.03% | 4,197,600 | 489,760 | 20.1 |
22.85
41.97
39.15
|
60 tháng
(2019-10-16) |
22.62 | 136.84% | 9,932,160 | 600,510 | 23.5 |
14.02
41.97
39.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/01/2009 |
3.47
|
38,000 | 3.42 | 3.47 | 3.39 | 1,000 | 0 | 0 | |
02/01/2009 |
3.42
|
18,900 | 3.45 | 3.45 | 3.42 | 0 | 0 | 0 | |
31/12/2008 |
3.45
|
56,000 | 3.50 | 3.50 | 3.45 | 0 | 0 | 0 | |
30/12/2008 |
3.50
|
57,900 | 3.45 | 3.50 | 3.39 | 10,000 | 0 | 0 | |
29/12/2008 |
3.45
|
52,900 | 3.39 | 3.45 | 3.39 | 500 | 0 | 0 | |
26/12/2008 |
3.39
|
45,500 | 3.42 | 3.42 | 3.37 | 0 | 200 | 0 | |
25/12/2008 |
3.42
|
32,100 | 3.45 | 3.45 | 3.42 | 0 | 0 | 0 | |
24/12/2008 |
3.45
|
32,000 | 3.45 | 3.47 | 3.42 | 0 | 0 | 0 | |
23/12/2008 |
3.45
|
31,500 | 3.47 | 3.50 | 3.45 | 100 | 0 | 0 | |
22/12/2008 |
3.47
|
23,900 | 3.50 | 3.53 | 3.47 | 0 | 0 | 0 | |
19/12/2008 |
3.50
|
31,000 | 3.47 | 3.50 | 3.45 | 0 | 0 | 0 | |
18/12/2008 |
3.47
|
15,000 | 3.45 | 3.47 | 3.42 | 300 | 0 | 0 | |
17/12/2008 |
3.45
|
37,000 | 3.45 | 3.47 | 3.42 | 100 | 0 | 0 | |
16/12/2008 |
3.45
|
32,400 | 3.50 | 3.50 | 3.45 | 0 | 0 | 0 | |
15/12/2008 |
3.50
|
44,100 | 3.56 | 3.61 | 3.50 | 0 | 0 | 0 | |
12/12/2008 |
3.56
|
65,200 | 3.45 | 3.56 | 3.50 | 0 | 0 | 0 | |
11/12/2008 |
3.45
|
37,900 | 3.42 | 3.47 | 3.39 | 10,000 | 8,200 | 0 | |
10/12/2008 |
3.42
|
39,600 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 | |
09/12/2008 |
3.47
|
41,400 | 3.45 | 3.53 | 3.45 | 10,000 | 0 | 0 | |
08/12/2008 |
3.45
|
61,400 | 3.50 | 3.53 | 3.42 | 21,500 | 0 | 0 | |
05/12/2008 |
3.50
|
31,700 | 3.58 | 3.58 | 3.50 | 10,100 | 0 | 0 | |
04/12/2008 |
3.58
|
43,300 | 3.53 | 3.61 | 3.53 | 19,700 | 0 | 0 | |
03/12/2008 |
3.53
|
32,500 | 3.58 | 3.58 | 3.53 | 0 | 0 | 0 | |
02/12/2008 |
3.58
|
50,700 | 3.58 | 3.58 | 3.50 | 0 | 0 | 0 | |
01/12/2008 |
3.58
|
64,400 | 3.66 | 3.66 | 3.53 | 0 | 0 | 0 | |
28/11/2008 |
3.66
|
157,800 | 3.50 | 3.66 | 3.50 | 0 | 0 | 0 | |
27/11/2008 |
3.50
|
94,600 | 3.58 | 3.58 | 3.47 | 0 | 0 | 0 | |
26/11/2008 |
3.58
|
144,000 | 3.58 | 3.58 | 3.50 | 0 | 0 | 0 | |
25/11/2008 |
3.58
|
108,400 | 3.56 | 3.58 | 3.53 | 0 | 0 | 0 | |
24/11/2008 |
3.56
|
61,200 | 3.58 | 3.61 | 3.56 | 0 | 0 | 0 | |
21/11/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
21/11/2008 |
3.58
|
79,100 | 3.47 | 3.64 | 3.47 | 0 | 0 | 0 | |
20/11/2008 |
3.47
|
60,800 | 3.53 | 3.53 | 3.45 | 0 | 0 | 0 | |
19/11/2008 |
3.53
|
64,000 | 3.55 | 3.58 | 3.53 | 0 | 0 | 0 | |
18/11/2008 |
3.55
|
89,900 | 3.55 | 3.55 | 3.50 | 1,000 | 0 | 0 | |
17/11/2008 |
3.55
|
53,400 | 3.55 | 3.58 | 3.53 | 30,000 | 0 | 0 | |
14/11/2008 |
3.55
|
74,800 | 3.58 | 3.66 | 3.53 | 1,000 | 0 | 0 | |
13/11/2008 |
3.58
|
56,200 | 3.60 | 3.60 | 3.55 | 0 | 0 | 0 | |
12/11/2008 |
3.60
|
156,100 | 3.55 | 3.63 | 3.42 | 30,000 | 0 | 0 | |
11/11/2008 |
3.55
|
224,400 | 3.63 | 3.63 | 3.50 | 110,000 | 0 | 0 | |
10/11/2008 |
3.63
|
165,500 | 3.60 | 3.66 | 3.58 | 30,000 | 0 | 0 | |
07/11/2008 |
3.60
|
354,300 | 3.66 | 3.66 | 3.47 | 178,300 | 0 | 0 | |
06/11/2008 |
3.66
|
330,500 | 3.71 | 3.76 | 3.50 | 150,300 | 0 | 0 | |
05/11/2008 |
3.71
|
742,600 | 3.55 | 3.71 | 3.60 | 0 | 0 | 0 | |
04/11/2008 |
3.55
|
272,200 | 3.42 | 3.58 | 3.40 | 20,000 | 0 | 0 | |
03/11/2008 |
3.42
|
55,500 | 3.47 | 3.50 | 3.37 | 0 | 0 | 0 | |
31/10/2008 |
3.47
|
151,900 | 3.47 | 3.50 | 3.45 | 0 | 0 | 0 | |
30/10/2008 |
3.47
|
119,400 | 3.55 | 3.58 | 3.42 | 0 | 0 | 0 | |
29/10/2008 |
3.55
|
383,400 | 3.42 | 3.60 | 3.42 | 0 | 0 | 0 | |
28/10/2008 |
3.42
|
325,000 | 3.37 | 3.42 | 3.29 | 1,000 | 0 | 0 | |
27/10/2008 |
3.37
|
348,200 | 3.50 | 3.50 | 3.32 | 0 | 0 | 0 | |
24/10/2008 |
3.50
|
336,100 | 3.47 | 3.63 | 3.42 | 0 | 0 | 0 | |
23/10/2008 |
3.47
|
605,400 | 3.45 | 3.63 | 3.45 | 0 | 0 | 0 | |
22/10/2008 |
3.45
|
115,200 | 3.53 | 3.53 | 3.40 | 0 | 0 | 0 | |
21/10/2008 |
3.53
|
183,200 | 3.45 | 3.63 | 3.45 | 0 | 0 | 0 | |
20/10/2008 |
3.45
|
126,000 | 3.45 | 3.50 | 3.40 | 0 | 7,000 | 0 | |
17/10/2008 |
3.45
|
158,400 | 3.45 | 3.58 | 3.42 | 400 | 0 | 0 | |
16/10/2008 |
3.45
|
238,900 | 3.55 | 3.55 | 3.40 | 0 | 2,000 | 0 | |
15/10/2008 |
3.55
|
273,900 | 3.66 | 3.86 | 3.47 | 0 | 0 | 0 | |
14/10/2008 |
3.66
|
109,900 | 3.47 | 3.66 | 3.66 | 0 | 0 | 0 | |
13/10/2008 |
3.47
|
106,200 | 3.37 | 3.60 | 3.37 | 0 | 0 | 0 | |
10/10/2008 |
3.37
|
263,600 | 3.58 | 3.58 | 3.35 | 0 | 2,800 | 0 | |
09/10/2008 |
3.58
|
369,000 | 3.58 | 3.63 | 3.32 | 0 | 0 | 0 | |
08/10/2008 |
3.58
|
298,500 | 3.42 | 3.58 | 3.24 | 0 | 0 | 0 | |
07/10/2008 |
3.42
|
382,900 | 3.55 | 3.55 | 3.35 | 0 | 0 | 0 | |
06/10/2008 |
3.55
|
232,600 | 3.79 | 4.02 | 3.50 | 0 | 0 | 0 | |
03/10/2008 |
3.79
|
430,600 | 3.66 | 3.89 | 3.66 | 2,800 | 0 | 0 | |
02/10/2008 |
3.66
|
498,700 | 3.47 | 3.66 | 3.60 | 0 | 0 | 0 | |
01/10/2008 |
3.47
|
523,000 | 3.27 | 3.47 | 3.27 | 1,000 | 0 | 0 | |
30/09/2008 |
3.27
|
95,100 | 3.50 | 3.50 | 3.27 | 0 | 0 | 0 | |
29/09/2008 |
3.50
|
153,700 | 3.58 | 3.76 | 3.42 | 0 | 1,000 | 0 | |
26/09/2008 |
3.58
|
205,800 | 3.63 | 3.73 | 3.53 | 0 | 0 | 0 | |
25/09/2008 |
3.63
|
275,700 | 3.40 | 3.63 | 3.42 | 0 | 0 | 0 | |
24/09/2008 |
3.40
|
120,500 | 3.50 | 3.53 | 3.32 | 100 | 0 | 0 | |
23/09/2008 |
3.50
|
285,800 | 3.53 | 3.76 | 3.40 | 0 | 0 | 0 | |
22/09/2008 |
3.53
|
7,400 | 3.35 | 3.53 | 3.53 | 0 | 0 | 0 | |
19/09/2008 |
3.35
|
66,300 | 3.16 | 3.35 | 3.14 | 0 | 0 | 0 | |
18/09/2008 |
3.16
|
605,300 | 3.32 | 3.32 | 3.11 | 10,000 | 0 | 0 | |
17/09/2008 |
3.32
|
184,800 | 3.45 | 3.58 | 3.16 | 100 | 100 | 0 | |
16/09/2008 |
3.45
|
537,000 | 3.66 | 3.66 | 3.35 | 0 | 0 | 0 | |
15/09/2008 |
3.66
|
337,500 | 3.60 | 3.81 | 3.37 | 0 | 0 | 0 | |
12/09/2008 |
3.60
|
261,400 | 3.84 | 3.84 | 3.60 | 0 | 1,000 | 0 | |
11/09/2008 |
3.84
|
204,400 | 4.12 | 4.18 | 3.84 | 0 | 0 | 0 | |
10/09/2008 |
4.12
|
601,500 | 3.97 | 4.20 | 3.84 | 0 | 50,000 | 0 | |
09/09/2008 |
3.97
|
644,700 | 3.76 | 3.97 | 3.63 | 5,000 | 0 | 0 | |
08/09/2008 |
3.76
|
293,500 | 3.81 | 3.81 | 3.58 | 5,000 | 0 | 0 | |
05/09/2008 |
3.81
|
290,800 | 3.89 | 3.89 | 3.73 | 2,000 | 0 | 0 | |
04/09/2008 |
3.89
|
420,000 | 3.99 | 4.25 | 3.73 | 50,000 | 0 | 0 | |
03/09/2008 |
3.99
|
352,700 | 3.84 | 3.99 | 3.84 | 0 | 0 | 0 | |
29/08/2008 |
3.84
|
414,900 | 3.89 | 3.89 | 3.68 | 1,000 | 0 | 0 | |
28/08/2008 |
3.89
|
43,100 | 4.02 | 4.15 | 3.89 | 0 | 0 | 0 | |
27/08/2008 |
4.02
|
856,500 | 4.02 | 4.28 | 3.79 | 0 | 60,600 | 0 | |
26/08/2008 |
4.02
|
343,400 | 3.79 | 4.02 | 3.94 | 0 | 0 | 0 | |
25/08/2008 |
3.79
|
525,800 | 3.63 | 3.79 | 3.60 | 100 | 0 | 0 | |
22/08/2008 |
3.63
|
280,600 | 3.60 | 3.71 | 3.42 | 0 | 0 | 0 | |
21/08/2008 |
3.60
|
294,500 | 3.40 | 3.60 | 3.16 | 51,000 | 0 | 0 | |
20/08/2008 |
3.40
|
223,300 | 3.47 | 3.47 | 3.29 | 1,000 | 0 | 0 | |
19/08/2008 |
3.47
|
292,800 | 3.66 | 3.76 | 3.45 | 9,000 | 0 | 0 | |
18/08/2008 |
3.66
|
371,600 | 3.63 | 3.84 | 3.60 | 0 | 0 | 0 | |
15/08/2008 |
3.63
|
77,400 | 3.53 | 3.63 | 3.63 | 0 | 0 | 0 | |
14/08/2008 |
3.53
|
321,900 | 3.40 | 3.53 | 3.29 | 0 | 0 | 0 |