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) |
-0.40 | -2.57% | 55,790,100 | -96,154 | -1.6 |
14.85
15.95
15.25
|
2 tháng
(2024-07-22) |
-0.45 | -2.88% | 122,907,700 | 6,257 | -0.2 |
13.60
15.95
15.25
|
3 tháng
(2024-06-21) |
-1.05 | -6.48% | 194,669,500 | -15,533 | -0.8 |
13.60
16.60
15.25
|
6 tháng
(2024-03-25) |
-3.60 | -19.21% | 557,159,800 | -925,443 | -19.6 |
13.60
19.05
15.25
|
12 tháng
(2023-09-25) |
-3.23 | -17.58% | 1,810,974,100 | -4,667,334 | -86.1 |
13.29
19.05
15.25
|
24 tháng
(2022-09-30) |
-2.95 | -16.30% | 3,555,338,500 | -1,290,281 | -78.2 |
10.06
22.45
15.25
|
36 tháng
(2021-10-05) |
-2.06 | -11.98% | 5,414,981,400 | -44,564,023 | -1,583.1 |
10.06
54.16
15.25
|
60 tháng
(2019-10-16) |
-6.49 | -29.98% | 6,293,521,830 | -130,851,533 | -3,228.1 |
10.06
54.16
15.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
8.74
|
166,210 | 8.67 | 8.88 | 8.31 | 10 | 6,100 | 0 | |
10/09/2008 |
8.67
|
180,240 | 9.12 | 9.29 | 8.67 | 16,320 | 1,120 | 0 | |
09/09/2008 |
9.12
|
129,840 | 9.07 | 9.38 | 9.03 | 150 | 1,330 | 0 | |
08/09/2008 |
9.07
|
262,730 | 9.00 | 9.36 | 8.57 | 1,120 | 0 | 0 | |
05/09/2008: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
05/09/2008 |
9.00
|
129,060 | 9.03 | 9.24 | 8.57 | 30 | 10 | 0 | |
04/09/2008 |
9.03
|
137,130 | 9.10 | 9.16 | 8.68 | 1,050 | 20 | 0 | |
03/09/2008 |
9.10
|
132,390 | 8.68 | 9.10 | 9.07 | 0 | 3,400 | 0 | |
29/08/2008 |
8.68
|
202,290 | 8.28 | 8.68 | 7.93 | 1,430 | 14,170 | 0 | |
28/08/2008 |
8.28
|
382,060 | 8.68 | 9.10 | 8.28 | 0 | 30 | 0 | |
27/08/2008 |
8.68
|
43,940 | 8.28 | 8.68 | 8.68 | 0 | 50 | 0 | |
26/08/2008 |
8.28
|
6,440 | 7.89 | 8.28 | 8.28 | 0 | 1,000 | 0 | |
25/08/2008 |
7.89
|
16,840 | 7.52 | 7.89 | 7.89 | 0 | 1,430 | 0 | |
22/08/2008 |
7.52
|
39,740 | 7.17 | 7.52 | 7.52 | 0 | 0 | 0 | |
21/08/2008 |
7.17
|
60,340 | 6.84 | 7.17 | 7.17 | 0 | 0 | 0 | |
20/08/2008 |
6.84
|
113,800 | 7.15 | 7.26 | 6.80 | 200 | 0 | 0 | |
19/08/2008 |
7.15
|
88,940 | 7.52 | 7.52 | 7.15 | 0 | 0 | 0 | |
18/08/2008 |
7.52
|
105,290 | 7.22 | 7.54 | 6.96 | 0 | 0 | 0 | |
15/08/2008 |
7.22
|
20,330 | 7.01 | 7.22 | 7.22 | 0 | 0 | 0 | |
14/08/2008 |
7.01
|
138,210 | 6.82 | 7.01 | 6.84 | 36,790 | 200 | 0 | |
13/08/2008 |
6.82
|
53,660 | 6.75 | 6.84 | 6.64 | 710 | 0 | 0 | |
12/08/2008 |
6.75
|
147,770 | 6.57 | 6.75 | 6.64 | 68,780 | 0 | 0 | |
11/08/2008 |
6.57
|
21,510 | 6.38 | 6.57 | 6.50 | 10,750 | 0 | 0 | |
08/08/2008 |
6.38
|
36,160 | 6.31 | 6.38 | 6.26 | 3,100 | 0 | 0 | |
07/08/2008 |
6.31
|
81,530 | 6.24 | 6.40 | 6.26 | 0 | 25,890 | 0 | |
06/08/2008 |
6.24
|
78,240 | 6.15 | 6.26 | 6.03 | 200 | 57,580 | 0 | |
05/08/2008 |
6.15
|
101,870 | 6.19 | 6.19 | 6.01 | 31,800 | 33,560 | 0 | |
04/08/2008 |
6.19
|
113,960 | 6.13 | 6.26 | 5.96 | 550 | 3,100 | 0 | |
01/08/2008 |
6.13
|
120,850 | 6.31 | 6.31 | 6.13 | 9,240 | 0 | 0 | |
31/07/2008 |
6.31
|
91,820 | 6.50 | 6.50 | 6.31 | 0 | 200 | 0 | |
30/07/2008 |
6.50
|
125,650 | 6.50 | 6.50 | 6.31 | 0 | 0 | 0 | |
29/07/2008 |
6.50
|
188,170 | 6.31 | 6.50 | 6.43 | 0 | 32,350 | 0 | |
28/07/2008 |
6.31
|
89,070 | 6.29 | 6.31 | 6.10 | 0 | 9,240 | 0 | |
25/07/2008 |
6.29
|
4,100 | 6.47 | 6.47 | 6.29 | 0 | 0 | 0 | |
24/07/2008 |
6.47
|
610 | 6.66 | 6.66 | 6.47 | 0 | 0 | 0 | |
23/07/2008 |
6.66
|
25,880 | 6.84 | 6.84 | 6.66 | 25,600 | 0 | 0 | |
22/07/2008 |
6.84
|
230 | 7.05 | 7.05 | 6.84 | 200 | 0 | 0 | |
21/07/2008 |
7.05
|
470 | 7.26 | 7.26 | 7.05 | 0 | 0 | 0 | |
18/07/2008 |
7.26
|
5,730 | 7.47 | 7.47 | 7.26 | 0 | 0 | 0 | |
17/07/2008 |
7.47
|
140,250 | 7.68 | 7.89 | 7.47 | 0 | 25,600 | 0 | |
16/07/2008 |
7.68
|
199,180 | 7.47 | 7.68 | 7.26 | 0 | 200 | 0 | |
15/07/2008 |
7.47
|
6,920 | 7.26 | 7.47 | 7.47 | 0 | 0 | 0 | |
14/07/2008 |
7.26
|
26,580 | 7.05 | 7.26 | 7.26 | 0 | 0 | 0 | |
11/07/2008 |
7.05
|
104,750 | 6.87 | 7.05 | 7.03 | 0 | 0 | 0 | |
10/07/2008 |
6.87
|
51,880 | 6.84 | 6.91 | 6.80 | 4,750 | 0 | 0 | |
09/07/2008 |
6.84
|
50,090 | 6.75 | 6.84 | 6.64 | 0 | 0 | 0 | |
08/07/2008 |
6.75
|
120,340 | 6.96 | 6.96 | 6.75 | 0 | 0 | 0 | |
07/07/2008 |
6.96
|
36,670 | 7.17 | 7.17 | 6.96 | 0 | 0 | 0 | |
04/07/2008 |
7.17
|
70,480 | 6.96 | 7.17 | 7.10 | 0 | 4,750 | 0 | |
03/07/2008 |
6.96
|
35,250 | 6.77 | 6.96 | 6.87 | 0 | 0 | 0 | |
02/07/2008 |
6.77
|
52,170 | 6.64 | 6.80 | 6.45 | 0 | 0 | 0 | |
01/07/2008 |
6.64
|
37,280 | 6.45 | 6.64 | 6.50 | 0 | 0 | 0 | |
30/06/2008 |
6.45
|
28,990 | 6.38 | 6.45 | 6.19 | 0 | 0 | 0 | |
27/06/2008 |
6.38
|
18,680 | 6.19 | 6.38 | 6.01 | 0 | 0 | 0 | |
26/06/2008 |
6.19
|
35,830 | 6.38 | 6.57 | 6.19 | 0 | 0 | 0 | |
25/06/2008 |
6.38
|
48,310 | 6.19 | 6.38 | 6.38 | 0 | 0 | 0 | |
24/06/2008 |
6.19
|
17,970 | 6.03 | 6.19 | 6.03 | 0 | 0 | 0 | |
23/06/2008 |
6.03
|
15,080 | 5.87 | 6.03 | 5.87 | 0 | 0 | 0 | |
20/06/2008 |
5.87
|
32,160 | 6.03 | 6.03 | 5.87 | 4,100 | 0 | 0 | |
19/06/2008 |
6.03
|
69,580 | 6.03 | 6.03 | 5.87 | 0 | 0 | 0 | |
18/06/2008 |
6.03
|
119,350 | 5.96 | 6.08 | 5.85 | 17,040 | 0 | 0 | |
17/06/2008 |
5.96
|
100 | 5.85 | 5.96 | 5.96 | 0 | 0 | 0 | |
16/06/2008 |
5.85
|
8,120 | 5.75 | 5.85 | 5.85 | 2,130 | 4,100 | 0 | |
13/06/2008 |
5.75
|
3,720 | 5.66 | 5.75 | 5.75 | 0 | 0 | 0 | |
12/06/2008 |
5.66
|
13,870 | 5.57 | 5.66 | 5.66 | 5,550 | 0 | 0 | |
11/06/2008 |
5.57
|
49,820 | 5.48 | 5.57 | 5.55 | 14,860 | 500 | 0 | |
10/06/2008 |
5.48
|
36,720 | 5.41 | 5.48 | 5.41 | 100 | 470 | 0 | |
09/06/2008 |
5.41
|
48,610 | 5.31 | 5.41 | 5.36 | 7,010 | 0 | 0 | |
06/06/2008 |
5.31
|
74,460 | 5.41 | 5.48 | 5.31 | 6,750 | 0 | 0 | |
05/06/2008 |
5.41
|
90,340 | 5.50 | 5.50 | 5.41 | 26,300 | 11,500 | 0 | |
04/06/2008 |
5.50
|
80,940 | 5.43 | 5.50 | 5.34 | 0 | 0 | 0 | |
03/06/2008 |
5.43
|
57,300 | 5.36 | 5.43 | 5.27 | 0 | 9,730 | 0 | |
02/06/2008 |
5.36
|
59,940 | 5.29 | 5.38 | 5.20 | 0 | 0 | 0 | |
30/05/2008 |
5.29
|
172,920 | 5.38 | 5.45 | 5.29 | 6,090 | 57,540 | 0 | |
29/05/2008 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
28/05/2008 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
27/05/2008 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
26/05/2008 |
5.38
|
23,540 | 5.48 | 5.48 | 5.38 | 18,660 | 5,890 | 0 | |
23/05/2008 |
5.48
|
23,670 | 5.57 | 5.64 | 5.48 | 4,750 | 200 | 0 | |
22/05/2008 |
5.57
|
24,080 | 5.50 | 5.57 | 5.41 | 1,560 | 0 | 0 | |
21/05/2008 |
5.50
|
3,900 | 5.59 | 5.59 | 5.50 | 10 | 0 | 0 | |
20/05/2008 |
5.59
|
63,570 | 5.68 | 5.78 | 5.59 | 0 | 18,660 | 0 | |
19/05/2008 |
5.68
|
4,800 | 5.80 | 5.80 | 5.68 | 200 | 4,750 | 0 | |
16/05/2008 |
5.80
|
5,900 | 5.92 | 5.92 | 5.80 | 100 | 1,560 | 0 | |
15/05/2008 |
5.92
|
10 | 6.03 | 6.03 | 5.92 | 0 | 10 | 0 | |
14/05/2008 |
6.03
|
650 | 6.15 | 6.15 | 6.03 | 220 | 0 | 0 | |
13/05/2008 |
6.15
|
290 | 6.26 | 6.26 | 6.15 | 0 | 200 | 0 | |
12/05/2008 |
6.26
|
130 | 6.38 | 6.38 | 6.26 | 0 | 100 | 0 | |
09/05/2008 |
6.38
|
6,570 | 6.50 | 6.50 | 6.38 | 4,120 | 0 | 0 | |
08/05/2008 |
6.50
|
20,750 | 6.61 | 6.61 | 6.50 | 0 | 220 | 0 | |
07/05/2008 |
6.61
|
51,660 | 6.73 | 6.73 | 6.61 | 31,830 | 0 | 0 | |
06/05/2008 |
6.73
|
98,860 | 6.84 | 6.84 | 6.73 | 78,000 | 0 | 0 | |
05/05/2008 |
6.84
|
53,300 | 6.98 | 6.98 | 6.84 | 1,750 | 4,120 | 0 | |
29/04/2008 |
6.98
|
50,420 | 7.12 | 7.12 | 6.98 | 0 | 19,000 | 0 | |
28/04/2008 |
7.12
|
72,120 | 7.26 | 7.40 | 7.12 | 0 | 31,830 | 0 | |
25/04/2008 |
7.26
|
146,720 | 7.40 | 7.54 | 7.26 | 0 | 78,000 | 0 | |
24/04/2008 |
7.40
|
5,070 | 7.54 | 7.54 | 7.40 | 0 | 1,750 | 0 | |
23/04/2008 |
7.54
|
3,610 | 7.68 | 7.68 | 7.54 | 2,000 | 0 | 0 | |
22/04/2008 |
7.68
|
42,710 | 7.82 | 7.82 | 7.68 | 0 | 0 | 0 | |
21/04/2008 |
7.82
|
39,550 | 7.96 | 8.10 | 7.82 | 0 | 0 | 0 | |
18/04/2008 |
7.96
|
18,590 | 8.12 | 8.12 | 7.96 | 0 | 0 | 0 |