Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 0.20% | 351,000 | -25,600 | -1.3 |
49.50
50.30
50.10
|
2 tháng
(2024-07-22) |
-2.40 | -4.57% | 592,700 | -56,200 | -2.8 |
49.50
52.50
50.10
|
3 tháng
(2024-06-24) |
0.50 | 1.01% | 829,600 | -49,520 | -2.4 |
49.50
53.40
50.10
|
6 tháng
(2024-03-25) |
1.90 | 3.94% | 1,987,600 | 9,705 | 0.4 |
44.15
53.40
50.10
|
12 tháng
(2023-09-26) |
8.61 | 20.76% | 4,675,600 | 72,305 | 3.1 |
40.72
53.40
50.10
|
24 tháng
(2022-10-03) |
18.63 | 59.22% | 21,691,700 | 1,102,589 | 41.9 |
22.18
53.40
50.10
|
36 tháng
(2021-10-06) |
22.57 | 81.99% | 62,092,700 | 873,772 | 31.4 |
22.18
53.40
50.10
|
60 tháng
(2019-10-17) |
33.82 | 207.78% | 86,699,990 | -1,635,618 | -17.1 |
13.92
53.40
50.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2009 |
7.65
|
53,640 | 7.71 | 7.90 | 7.65 | 10,200 | 43,000 | 0 | |
06/02/2009 |
7.71
|
13,920 | 7.60 | 7.71 | 7.63 | 0 | 0 | 0 | |
05/02/2009 |
7.60
|
30,850 | 7.60 | 7.63 | 7.60 | 15,640 | 0 | 0 | |
04/02/2009 |
7.60
|
22,060 | 7.71 | 7.76 | 7.60 | 0 | 15,970 | 0 | |
03/02/2009 |
7.71
|
123,470 | 7.98 | 7.98 | 7.71 | 51,370 | 106,980 | 0 | |
02/02/2009 |
7.98
|
51,650 | 7.76 | 7.98 | 7.90 | 49,440 | 13,480 | 0 | |
23/01/2009 |
7.76
|
59,820 | 7.74 | 7.79 | 7.71 | 0 | 11,520 | 0 | |
22/01/2009 |
7.74
|
81,610 | 7.76 | 7.87 | 7.74 | 28,500 | 16,480 | 0 | |
21/01/2009 |
7.76
|
78,530 | 7.79 | 7.79 | 7.71 | 6,500 | 57,870 | 0 | |
20/01/2009 |
7.79
|
96,740 | 7.79 | 7.79 | 7.76 | 4,760 | 53,590 | 0 | |
19/01/2009 |
7.79
|
102,980 | 7.82 | 7.85 | 7.76 | 12,370 | 55,650 | 0 | |
16/01/2009 |
7.82
|
108,440 | 7.79 | 7.82 | 7.79 | 56,850 | 41,210 | 0 | |
15/01/2009 |
7.79
|
83,450 | 7.79 | 7.79 | 7.74 | 5,700 | 30,000 | 0 | |
14/01/2009 |
7.79
|
49,990 | 7.79 | 7.85 | 7.76 | 0 | 0 | 0 | |
13/01/2009 |
7.79
|
38,860 | 7.79 | 7.82 | 7.68 | 0 | 0 | 0 | |
12/01/2009 |
7.79
|
46,820 | 7.79 | 7.79 | 7.74 | 1,500 | 0 | 0 | |
09/01/2009 |
7.79
|
74,860 | 7.79 | 7.87 | 7.79 | 200 | 0 | 0 | |
08/01/2009 |
7.79
|
88,280 | 7.85 | 7.85 | 7.76 | 38,780 | 37,880 | 0 | |
07/01/2009 |
7.85
|
37,290 | 7.74 | 7.90 | 7.82 | 200 | 1,490 | 0 | |
06/01/2009 |
7.74
|
55,070 | 7.71 | 7.85 | 7.71 | 0 | 6,520 | 0 | |
05/01/2009 |
7.71
|
123,500 | 7.71 | 7.74 | 7.57 | 13,950 | 50,000 | 0 | |
02/01/2009 |
7.71
|
48,730 | 7.71 | 7.79 | 7.71 | 16,530 | 0 | 0 | |
31/12/2008 |
7.71
|
116,290 | 7.65 | 7.71 | 7.63 | 53,670 | 3,220 | 0 | |
30/12/2008 |
7.65
|
97,190 | 7.57 | 7.71 | 7.57 | 58,940 | 18,310 | 0 | |
29/12/2008 |
7.57
|
61,450 | 7.60 | 7.65 | 7.54 | 16,180 | 0 | 0 | |
26/12/2008 |
7.60
|
43,500 | 7.68 | 7.68 | 7.57 | 0 | 0 | 0 | |
25/12/2008 |
7.68
|
43,830 | 7.68 | 7.68 | 7.57 | 1,000 | 0 | 0 | |
24/12/2008 |
7.68
|
132,220 | 7.60 | 7.68 | 7.52 | 20,260 | 0 | 0 | |
23/12/2008 |
7.60
|
125,060 | 7.54 | 7.60 | 7.49 | 104,540 | 17,880 | 0 | |
22/12/2008 |
7.54
|
12,130 | 7.49 | 7.60 | 7.49 | 0 | 3,900 | 0 | |
19/12/2008 |
7.49
|
79,320 | 7.57 | 7.65 | 7.49 | 0 | 68,750 | 0 | |
18/12/2008 |
7.57
|
31,570 | 7.46 | 7.57 | 7.46 | 19,480 | 10,260 | 0 | |
17/12/2008 |
7.46
|
62,210 | 7.49 | 7.57 | 7.46 | 0 | 56,060 | 0 | |
16/12/2008 |
7.49
|
26,850 | 7.85 | 7.85 | 7.49 | 0 | 870 | 0 | |
15/12/2008 |
7.85
|
59,780 | 7.71 | 7.85 | 7.60 | 10,140 | 2,250 | 0 | |
12/12/2008 |
7.71
|
80,670 | 7.57 | 7.71 | 7.63 | 53,320 | 0 | 0 | |
11/12/2008 |
7.57
|
39,670 | 7.41 | 7.57 | 7.30 | 11,900 | 0 | 0 | |
10/12/2008 |
7.41
|
48,100 | 7.63 | 7.63 | 7.38 | 22,590 | 5,120 | 0 | |
09/12/2008 |
7.63
|
79,710 | 7.30 | 7.63 | 7.30 | 64,130 | 18,060 | 0 | |
08/12/2008 |
7.30
|
91,280 | 7.43 | 7.43 | 7.19 | 0 | 0 | 0 | |
05/12/2008 |
7.43
|
93,910 | 7.68 | 7.68 | 7.43 | 49,360 | 11,500 | 0 | |
04/12/2008 |
7.68
|
135,330 | 7.32 | 7.68 | 7.43 | 41,220 | 0 | 0 | |
03/12/2008 |
7.32
|
56,810 | 7.21 | 7.43 | 7.21 | 22,180 | 16,150 | 0 | |
02/12/2008 |
7.21
|
44,130 | 7.21 | 7.21 | 7.05 | 20,800 | 1,750 | 0 | |
01/12/2008 |
7.21
|
47,470 | 6.99 | 7.24 | 7.10 | 12,500 | 0 | 0 | |
28/11/2008 |
6.99
|
110,740 | 6.66 | 6.99 | 6.91 | 0 | 42,980 | 0 | |
27/11/2008 |
6.66
|
297,250 | 6.99 | 7.02 | 6.66 | 20,000 | 103,790 | 0 | |
26/11/2008 |
6.99
|
157,880 | 7.30 | 7.35 | 6.99 | 3,950 | 5,580 | 0 | |
25/11/2008 |
7.30
|
73,410 | 7.21 | 7.43 | 7.27 | 0 | 29,850 | 0 | |
24/11/2008 |
7.21
|
112,460 | 7.16 | 7.38 | 7.19 | 0 | 0 | 0 | |
21/11/2008 |
7.16
|
212,110 | 7.38 | 7.38 | 7.16 | 760 | 105,800 | 0 | |
20/11/2008 |
7.38
|
208,920 | 7.57 | 7.57 | 7.35 | 96,410 | 10,800 | 0 | |
19/11/2008 |
7.57
|
203,300 | 7.49 | 7.71 | 7.49 | 123,460 | 6,080 | 0 | |
18/11/2008 |
7.49
|
172,720 | 7.71 | 7.71 | 7.43 | 26,120 | 0 | 0 | |
17/11/2008 |
7.71
|
15,970 | 7.68 | 7.71 | 7.65 | 300 | 0 | 0 | |
14/11/2008 |
7.68
|
90,710 | 7.43 | 7.76 | 7.60 | 3,070 | 12,430 | 0 | |
13/11/2008 |
7.43
|
107,160 | 7.43 | 7.71 | 7.16 | 0 | 0 | 0 | |
12/11/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/11/2008 |
7.43
|
171,440 | 7.57 | 7.85 | 7.43 | 61,500 | 47,480 | 0 | |
11/11/2008 |
7.57
|
160,700 | 7.89 | 7.89 | 7.52 | 60,000 | 250 | 0 | |
10/11/2008 |
7.89
|
113,460 | 8.16 | 8.37 | 7.89 | 30,400 | 0 | 0 | |
07/11/2008 |
8.16
|
200,680 | 8.58 | 8.58 | 8.16 | 122,050 | 7,850 | 0 | |
06/11/2008 |
8.58
|
756,340 | 8.18 | 8.58 | 7.86 | 295,200 | 10,000 | 0 | |
05/11/2008 |
8.18
|
544,200 | 7.81 | 8.18 | 8.18 | 243,250 | 50 | 0 | |
04/11/2008 |
7.81
|
171,660 | 7.44 | 7.81 | 7.46 | 130,340 | 1,000 | 0 | |
03/11/2008 |
7.44
|
59,390 | 7.76 | 7.76 | 7.38 | 10,400 | 16,200 | 0 | |
31/10/2008 |
7.76
|
79,950 | 7.62 | 7.78 | 7.44 | 17,500 | 15,200 | 0 | |
30/10/2008 |
7.62
|
97,260 | 7.52 | 7.68 | 7.44 | 40,840 | 22,090 | 0 | |
29/10/2008 |
7.52
|
405,490 | 7.17 | 7.52 | 7.41 | 167,650 | 11,820 | 0 | |
28/10/2008 |
7.17
|
256,400 | 6.85 | 7.17 | 6.53 | 82,200 | 184,190 | 0 | |
27/10/2008 |
6.85
|
215,190 | 6.93 | 6.93 | 6.59 | 125,050 | 25,520 | 0 | |
24/10/2008 |
6.93
|
202,690 | 7.23 | 7.23 | 6.91 | 69,760 | 84,910 | 0 | |
23/10/2008 |
7.23
|
137,390 | 7.57 | 7.57 | 7.20 | 66,440 | 52,770 | 0 | |
22/10/2008 |
7.57
|
110,390 | 7.52 | 7.57 | 7.38 | 56,680 | 17,000 | 0 | |
21/10/2008 |
7.52
|
154,950 | 7.41 | 7.62 | 7.44 | 52,660 | 9,090 | 0 | |
20/10/2008 |
7.41
|
208,990 | 7.76 | 7.76 | 7.41 | 44,500 | 5,800 | 0 | |
17/10/2008 |
7.76
|
157,640 | 7.44 | 7.76 | 7.60 | 67,590 | 1,060 | 0 | |
16/10/2008 |
7.44
|
107,590 | 7.76 | 7.76 | 7.41 | 22,120 | 11,630 | 0 | |
15/10/2008 |
7.76
|
319,270 | 7.52 | 7.89 | 7.57 | 108,640 | 89,500 | 0 | |
14/10/2008 |
7.52
|
723,700 | 7.17 | 7.52 | 7.52 | 177,000 | 57,480 | 0 | |
13/10/2008 |
7.17
|
285,390 | 7.17 | 7.49 | 7.17 | 160,710 | 26,310 | 0 | |
10/10/2008 |
7.17
|
490,670 | 7.54 | 7.54 | 7.17 | 320,000 | 403,490 | 0 | |
09/10/2008 |
7.54
|
168,340 | 7.44 | 7.70 | 7.17 | 27,440 | 94,390 | 0 | |
08/10/2008 |
7.44
|
236,340 | 7.46 | 7.46 | 7.09 | 146,210 | 113,740 | 0 | |
07/10/2008 |
7.46
|
169,410 | 7.84 | 7.84 | 7.46 | 40,000 | 87,700 | 0 | |
06/10/2008 |
7.84
|
104,100 | 8.23 | 8.23 | 7.84 | 51,000 | 66,050 | 0 | |
03/10/2008 |
8.23
|
91,600 | 8.45 | 8.45 | 8.23 | 21,510 | 38,440 | 0 | |
02/10/2008 |
8.45
|
216,280 | 8.05 | 8.45 | 8.18 | 100 | 100,900 | 0 | |
01/10/2008 |
8.05
|
88,580 | 7.68 | 8.05 | 7.97 | 0 | 28,120 | 0 | |
30/09/2008 |
7.68
|
344,790 | 8.08 | 8.08 | 7.68 | 315,000 | 37,160 | 0 | |
29/09/2008 |
8.08
|
109,860 | 8.50 | 8.50 | 8.08 | 33,000 | 2,220 | 0 | |
26/09/2008 |
8.50
|
218,550 | 8.47 | 8.87 | 8.47 | 112,000 | 16,720 | 0 | |
25/09/2008 |
8.47
|
309,090 | 8.08 | 8.47 | 8.37 | 268,140 | 56,580 | 0 | |
24/09/2008 |
8.08
|
129,420 | 8.16 | 8.16 | 7.86 | 48,400 | 67,190 | 0 | |
23/09/2008 |
8.16
|
335,710 | 8.18 | 8.50 | 7.84 | 180,050 | 0 | 0 | |
22/09/2008 |
8.18
|
416,270 | 7.81 | 8.18 | 8.18 | 88,010 | 12,550 | 0 | |
19/09/2008 |
7.81
|
111,160 | 7.44 | 7.81 | 7.44 | 26,910 | 92,200 | 0 | |
18/09/2008 |
7.44
|
340,340 | 7.81 | 7.81 | 7.44 | 307,930 | 239,690 | 0 | |
17/09/2008 |
7.81
|
422,030 | 8.21 | 8.21 | 7.81 | 253,140 | 313,100 | 0 | |
16/09/2008 |
8.21
|
302,630 | 8.63 | 8.63 | 8.21 | 240,750 | 57,750 | 0 | |
15/09/2008 |
8.63
|
71,140 | 8.23 | 8.63 | 8.23 | 4,780 | 5,800 | 0 |