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) |
1.95 | 5.06% | 650,600 | 312,200 | 12.5 |
38.50
40.50
40.45
|
2 tháng
(2024-07-22) |
0.45 | 1.12% | 787,900 | 311,680 | 12.5 |
37
40.50
40.45
|
3 tháng
(2024-06-21) |
-2.90 | -6.69% | 1,121,000 | 308,380 | 12.3 |
37
44.40
40.45
|
6 tháng
(2024-03-25) |
1.65 | 4.25% | 1,746,800 | 311,280 | 12.5 |
37
44.60
40.45
|
12 tháng
(2023-09-25) |
8.45 | 26.41% | 2,672,300 | 312,780 | 12.5 |
30
44.60
40.45
|
24 tháng
(2022-09-30) |
2.83 | 7.53% | 5,824,500 | 315,966 | 18.4 |
22.85
44.60
40.45
|
36 tháng
(2021-10-05) |
3.71 | 10.11% | 10,310,400 | 309,666 | 19.1 |
22.85
49.14
40.45
|
60 tháng
(2019-10-16) |
7.58 | 23.07% | 21,460,340 | -2,068,284 | -55.5 |
19.09
49.14
40.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/01/2009 |
9.25
|
6,100 | 9.29 | 9.60 | 9.25 | 1,530 | 0 | 0 | |
22/01/2009 |
9.29
|
7,330 | 9.29 | 9.68 | 9.29 | 0 | 0 | 0 | |
21/01/2009 |
9.29
|
4,650 | 9.45 | 9.52 | 9.29 | 0 | 2,130 | 0 | |
20/01/2009 |
9.45
|
7,140 | 9.41 | 9.60 | 9.41 | 0 | 1,800 | 0 | |
19/01/2009 |
9.41
|
2,440 | 9.41 | 9.52 | 9.33 | 0 | 400 | 0 | |
16/01/2009 |
9.41
|
7,890 | 9.37 | 9.60 | 9.41 | 3,590 | 0 | 0 | |
15/01/2009 |
9.37
|
6,380 | 9.68 | 9.68 | 9.37 | 1,240 | 0 | 0 | |
14/01/2009 |
9.68
|
24,860 | 9.68 | 9.68 | 9.29 | 6,280 | 0 | 0 | |
13/01/2009 |
9.68
|
3,770 | 9.84 | 9.84 | 9.49 | 0 | 0 | 0 | |
12/01/2009 |
9.84
|
8,770 | 9.76 | 9.92 | 9.76 | 0 | 0 | 0 | |
09/01/2009 |
9.76
|
3,810 | 9.88 | 9.88 | 9.68 | 0 | 0 | 0 | |
08/01/2009 |
9.88
|
2,680 | 10.12 | 10.12 | 9.72 | 0 | 0 | 0 | |
07/01/2009 |
10.12
|
77,730 | 9.68 | 10.16 | 9.84 | 3,000 | 0 | 0 | |
06/01/2009 |
9.68
|
13,690 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 | |
05/01/2009 |
9.60
|
22,490 | 9.72 | 9.80 | 9.56 | 7,000 | 10,000 | 0 | |
02/01/2009 |
9.72
|
19,320 | 9.60 | 9.72 | 9.60 | 7,820 | 0 | 0 | |
31/12/2008 |
9.60
|
48,930 | 9.64 | 9.88 | 9.56 | 0 | 0 | 0 | |
30/12/2008 |
9.64
|
33,530 | 9.25 | 9.64 | 9.41 | 16,960 | 0 | 0 | |
29/12/2008 |
9.25
|
10,920 | 9.13 | 9.41 | 9.25 | 5,700 | 0 | 0 | |
26/12/2008 |
9.13
|
6,550 | 9.09 | 9.29 | 9.13 | 5,000 | 0 | 0 | |
25/12/2008 |
9.09
|
18,770 | 9.49 | 9.49 | 9.09 | 5,000 | 0 | 0 | |
24/12/2008 |
9.49
|
25,520 | 9.09 | 9.49 | 9.01 | 5,000 | 0 | 0 | |
23/12/2008 |
9.09
|
33,310 | 9.49 | 9.49 | 9.01 | 6,600 | 0 | 0 | |
22/12/2008 |
9.49
|
22,040 | 9.09 | 9.52 | 9.33 | 0 | 0 | 0 | |
19/12/2008 |
9.09
|
52,320 | 9.49 | 9.49 | 9.09 | 10,000 | 34,390 | 0 | |
18/12/2008 |
9.49
|
16,370 | 9.45 | 9.56 | 9.13 | 6,530 | 0 | 0 | |
17/12/2008 |
9.45
|
16,050 | 9.17 | 9.49 | 9.09 | 0 | 0 | 0 | |
16/12/2008 |
9.17
|
36,550 | 9.56 | 9.56 | 9.17 | 15,000 | 0 | 0 | |
15/12/2008 |
9.56
|
34,590 | 9.13 | 9.56 | 9.49 | 2,260 | 0 | 0 | |
12/12/2008 |
9.13
|
39,000 | 8.69 | 9.13 | 9.05 | 6,000 | 0 | 0 | |
11/12/2008 |
8.69
|
19,660 | 8.54 | 8.81 | 8.66 | 12,130 | 0 | 0 | |
10/12/2008 |
8.54
|
45,990 | 8.97 | 8.97 | 8.54 | 15,000 | 0 | 0 | |
09/12/2008 |
8.97
|
67,230 | 8.97 | 9.25 | 8.54 | 20,500 | 10,010 | 0 | |
08/12/2008 |
8.97
|
36,440 | 9.41 | 9.41 | 8.97 | 10,000 | 5,020 | 0 | |
05/12/2008 |
9.41
|
53,420 | 9.88 | 9.88 | 9.41 | 20,690 | 0 | 0 | |
04/12/2008 |
9.88
|
43,240 | 9.60 | 10.00 | 9.52 | 16,070 | 21,220 | 0 | |
03/12/2008 |
9.60
|
42,120 | 9.84 | 9.84 | 9.49 | 20,000 | 12,350 | 0 | |
02/12/2008: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
02/12/2008 |
9.84
|
61,430 | 10.35 | 10.35 | 9.84 | 0 | 45,230 | 0 | |
01/12/2008 |
10.35
|
157,000 | 10.32 | 10.82 | 10.32 | 0 | 136,750 | 0 | |
28/11/2008 |
10.32
|
175,010 | 9.85 | 10.32 | 9.85 | 0 | 157,450 | 0 | |
27/11/2008 |
9.85
|
106,930 | 10.35 | 10.43 | 9.85 | 22,000 | 61,030 | 0 | |
26/11/2008 |
10.35
|
114,470 | 10.86 | 11.00 | 10.35 | 10,050 | 90,260 | 0 | |
25/11/2008 |
10.86
|
168,150 | 10.35 | 10.86 | 10.35 | 118,090 | 126,860 | 0 | |
24/11/2008 |
10.35
|
186,770 | 10.72 | 11.15 | 10.35 | 110,370 | 50,000 | 0 | |
21/11/2008 |
10.72
|
82,010 | 11.08 | 11.08 | 10.54 | 30,000 | 30,000 | 0 | |
20/11/2008 |
11.08
|
115,900 | 11.62 | 11.62 | 11.04 | 30,000 | 0 | 0 | |
19/11/2008 |
11.62
|
129,670 | 11.18 | 11.73 | 11.40 | 23,930 | 50,000 | 0 | |
18/11/2008 |
11.18
|
99,760 | 11.18 | 11.37 | 10.64 | 50,930 | 73,110 | 0 | |
17/11/2008 |
11.18
|
69,780 | 11.73 | 11.73 | 11.15 | 30,000 | 47,500 | 0 | |
14/11/2008 |
11.73
|
46,210 | 11.91 | 12.09 | 11.58 | 0 | 0 | 0 | |
13/11/2008 |
11.91
|
25,240 | 11.91 | 12.23 | 11.40 | 0 | 0 | 0 | |
12/11/2008 |
11.91
|
49,140 | 11.40 | 11.91 | 10.86 | 8,150 | 0 | 0 | |
11/11/2008 |
11.40
|
43,170 | 11.91 | 11.91 | 11.40 | 28,840 | 0 | 0 | |
10/11/2008 |
11.91
|
127,210 | 11.91 | 12.09 | 11.55 | 50,000 | 65,790 | 0 | |
07/11/2008 |
11.91
|
66,960 | 12.19 | 12.19 | 11.62 | 15,000 | 40 | 0 | |
06/11/2008 |
12.19
|
165,660 | 12.12 | 12.70 | 12.12 | 27,500 | 0 | 0 | |
05/11/2008 |
12.12
|
93,030 | 11.55 | 12.12 | 12.12 | 500 | 88,330 | 0 | |
04/11/2008 |
11.55
|
200,230 | 11.00 | 11.55 | 11.55 | 30,500 | 141,030 | 0 | |
03/11/2008 |
11.00
|
40,610 | 10.50 | 11.00 | 10.64 | 600 | 10,030 | 0 | |
31/10/2008 |
10.50
|
166,830 | 10.03 | 10.50 | 9.56 | 100 | 141,620 | 0 | |
30/10/2008 |
10.03
|
205,040 | 10.54 | 10.61 | 10.03 | 10 | 102,320 | 0 | |
29/10/2008 |
10.54
|
215,960 | 11.08 | 11.62 | 10.54 | 100 | 112,580 | 0 | |
28/10/2008 |
11.08
|
30,450 | 11.65 | 11.65 | 11.08 | 0 | 10,050 | 0 | |
27/10/2008 |
11.65
|
189,980 | 12.23 | 12.23 | 11.65 | 0 | 46,620 | 0 | |
24/10/2008 |
12.23
|
14,600 | 12.84 | 12.84 | 12.23 | 0 | 9,520 | 0 | |
23/10/2008 |
12.84
|
7,570 | 13.49 | 13.49 | 12.84 | 0 | 5,000 | 0 | |
22/10/2008 |
13.49
|
11,680 | 14.18 | 14.18 | 13.49 | 2,500 | 4,750 | 0 | |
21/10/2008 |
14.18
|
156,160 | 14.90 | 14.90 | 14.18 | 300 | 77,200 | 0 | |
20/10/2008 |
14.90
|
21,920 | 15.66 | 15.66 | 14.90 | 10,000 | 6,400 | 0 | |
17/10/2008 |
15.66
|
95,080 | 16.45 | 16.45 | 15.66 | 30,000 | 44,030 | 0 | |
16/10/2008 |
16.45
|
74,160 | 17.32 | 17.32 | 16.45 | 41,300 | 71,610 | 0 | |
15/10/2008 |
17.32
|
96,620 | 17.79 | 18.22 | 16.92 | 21,590 | 70,000 | 0 | |
14/10/2008 |
17.79
|
443,270 | 16.96 | 17.79 | 17.79 | 61,600 | 433,300 | 0 | |
13/10/2008 |
16.96
|
126,030 | 17.68 | 18.40 | 16.96 | 0 | 100,000 | 0 | |
10/10/2008 |
17.68
|
81,630 | 18.58 | 18.58 | 17.68 | 60 | 73,460 | 0 | |
09/10/2008 |
18.58
|
89,520 | 19.48 | 20.39 | 18.58 | 0 | 76,770 | 0 | |
08/10/2008 |
19.48
|
48,280 | 20.20 | 20.20 | 19.30 | 25,000 | 15,960 | 0 | |
07/10/2008 |
20.20
|
44,510 | 21.11 | 21.11 | 20.20 | 25,000 | 0 | 0 | |
06/10/2008 |
21.11
|
21,350 | 22.01 | 22.01 | 21.11 | 400 | 180 | 0 | |
03/10/2008 |
22.01
|
6,280 | 22.01 | 22.01 | 21.29 | 500 | 920 | 0 | |
02/10/2008 |
22.01
|
21,230 | 21.29 | 22.19 | 21.65 | 400 | 6,690 | 0 | |
01/10/2008 |
21.29
|
49,520 | 21.11 | 22.01 | 21.11 | 4,880 | 5,410 | 0 | |
30/09/2008 |
21.11
|
43,620 | 22.19 | 22.19 | 21.11 | 40,000 | 0 | 0 | |
29/09/2008 |
22.19
|
39,480 | 23.27 | 23.27 | 22.19 | 0 | 15,160 | 0 | |
26/09/2008 |
23.27
|
47,640 | 23.45 | 24.35 | 23.09 | 0 | 39,530 | 0 | |
25/09/2008 |
23.45
|
44,870 | 22.37 | 23.45 | 22.55 | 35,000 | 16,210 | 0 | |
24/09/2008 |
22.37
|
105,150 | 23.27 | 23.27 | 22.37 | 90,000 | 96,610 | 0 | |
23/09/2008 |
23.27
|
159,180 | 22.19 | 23.27 | 22.55 | 137,000 | 106,860 | 0 | |
22/09/2008 |
22.19
|
150,100 | 21.29 | 22.19 | 22.19 | 53,300 | 150,000 | 0 | |
19/09/2008 |
21.29
|
38,240 | 20.39 | 21.29 | 20.75 | 18,980 | 33,590 | 0 | |
18/09/2008 |
20.39
|
95,270 | 21.29 | 21.29 | 20.39 | 82,370 | 46,790 | 0 | |
17/09/2008 |
21.29
|
87,350 | 22.37 | 22.37 | 21.29 | 60,000 | 71,060 | 0 | |
16/09/2008 |
22.37
|
49,620 | 23.45 | 23.45 | 22.37 | 25,000 | 41,000 | 0 | |
15/09/2008 |
23.45
|
36,740 | 23.09 | 24.17 | 23.09 | 7,950 | 30,000 | 0 | |
12/09/2008 |
23.09
|
70,380 | 23.09 | 23.09 | 22.19 | 51,900 | 58,370 | 0 | |
11/09/2008 |
23.09
|
62,930 | 24.17 | 24.17 | 23.09 | 22,700 | 30,000 | 0 | |
10/09/2008 |
24.17
|
67,040 | 24.17 | 24.53 | 23.09 | 0 | 58,540 | 0 | |
09/09/2008 |
24.17
|
76,430 | 25.26 | 25.26 | 23.99 | 290 | 51,800 | 0 | |
08/09/2008 |
25.26
|
28,260 | 26.52 | 26.52 | 25.26 | 50 | 26,240 | 0 | |
05/09/2008 |
26.52
|
39,030 | 27.78 | 27.78 | 26.52 | 0 | 16,370 | 0 |