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) |
-1.30 | -2.70% | 523,600 | -240,440 | -11.3 |
46.30
48.50
46.80
|
2 tháng
(2024-07-22) |
-2.70 | -5.45% | 1,036,300 | -323,852 | -15.4 |
46.30
49.50
46.80
|
3 tháng
(2024-06-21) |
-3.40 | -6.77% | 1,899,600 | -308,832 | -14.4 |
46.30
52
46.80
|
6 tháng
(2024-03-25) |
-0.35 | -0.74% | 5,739,500 | -196,192 | -9.1 |
45.23
52.60
46.80
|
12 tháng
(2023-09-25) |
0.52 | 1.11% | 13,668,100 | 462,708 | 22.1 |
39.89
52.60
46.80
|
24 tháng
(2022-09-30) |
4.62 | 10.95% | 27,393,100 | 12,959 | -1.9 |
27.51
52.60
46.80
|
36 tháng
(2021-10-05) |
2.30 | 5.17% | 72,612,500 | 9,254,425 | 461.3 |
27.51
65.86
46.80
|
60 tháng
(2019-10-16) |
26.51 | 130.66% | 195,844,740 | 10,353,055 | 491.5 |
12.31
65.86
46.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
1.63
|
113,750 | 1.71 | 1.71 | 1.63 | 0 | 0 | 0 | |
10/09/2008 |
1.71
|
326,270 | 1.80 | 1.89 | 1.71 | 1,000 | 103,800 | 0 | |
09/09/2008 |
1.80
|
153,600 | 1.72 | 1.80 | 1.80 | 0 | 4,000 | 0 | |
08/09/2008 |
1.72
|
610,920 | 1.64 | 1.72 | 1.66 | 0 | 200,000 | 0 | |
05/09/2008 |
1.64
|
159,940 | 1.57 | 1.64 | 1.64 | 0 | 50,100 | 0 | |
04/09/2008 |
1.57
|
222,020 | 1.50 | 1.57 | 1.53 | 17,750 | 100,000 | 0 | |
03/09/2008 |
1.50
|
81,100 | 1.43 | 1.50 | 1.50 | 0 | 0 | 0 | |
29/08/2008 |
1.43
|
75,140 | 1.43 | 1.43 | 1.38 | 4,730 | 4,900 | 0 | |
28/08/2008 |
1.43
|
69,190 | 1.50 | 1.50 | 1.43 | 10,020 | 0 | 0 | |
27/08/2008 |
1.50
|
131,150 | 1.43 | 1.50 | 1.43 | 2,650 | 50,000 | 0 | |
26/08/2008 |
1.43
|
97,580 | 1.37 | 1.43 | 1.43 | 4,500 | 0 | 0 | |
25/08/2008 |
1.37
|
98,740 | 1.31 | 1.37 | 1.35 | 6,000 | 10,220 | 0 | |
22/08/2008 |
1.31
|
50,260 | 1.31 | 1.34 | 1.30 | 0 | 0 | 0 | |
21/08/2008 |
1.31
|
31,980 | 1.31 | 1.35 | 1.30 | 2,000 | 9,000 | 0 | |
20/08/2008 |
1.31
|
43,940 | 1.32 | 1.35 | 1.26 | 3,060 | 0 | 0 | |
19/08/2008 |
1.32
|
53,410 | 1.37 | 1.42 | 1.32 | 0 | 0 | 0 | |
18/08/2008 |
1.37
|
110,630 | 1.31 | 1.37 | 1.29 | 2,000 | 3,000 | 0 | |
15/08/2008 |
1.31
|
38,670 | 1.28 | 1.31 | 1.31 | 0 | 0 | 0 | |
14/08/2008 |
1.28
|
64,150 | 1.25 | 1.28 | 1.22 | 2,000 | 0 | 0 | |
13/08/2008 |
1.25
|
54,190 | 1.26 | 1.26 | 1.23 | 2,000 | 0 | 0 | |
12/08/2008 |
1.26
|
57,150 | 1.25 | 1.28 | 1.25 | 0 | 0 | 0 | |
11/08/2008 |
1.25
|
9,150 | 1.22 | 1.25 | 1.25 | 0 | 0 | 0 | |
08/08/2008 |
1.22
|
33,910 | 1.19 | 1.22 | 1.21 | 7,000 | 2,000 | 0 | |
07/08/2008 |
1.19
|
84,240 | 1.22 | 1.25 | 1.19 | 0 | 32,330 | 0 | |
06/08/2008 |
1.22
|
49,840 | 1.25 | 1.25 | 1.22 | 2,100 | 39,550 | 0 | |
05/08/2008 |
1.25
|
7,730 | 1.28 | 1.28 | 1.25 | 0 | 0 | 0 | |
04/08/2008 |
1.28
|
57,430 | 1.31 | 1.31 | 1.28 | 0 | 20,830 | 0 | |
01/08/2008 |
1.31
|
17,810 | 1.35 | 1.35 | 1.31 | 0 | 9,060 | 0 | |
31/07/2008 |
1.35
|
54,100 | 1.39 | 1.39 | 1.35 | 0 | 40,050 | 0 | |
30/07/2008 |
1.39
|
151,750 | 1.35 | 1.39 | 1.31 | 10,300 | 74,830 | 0 | |
29/07/2008 |
1.35
|
181,830 | 1.32 | 1.35 | 1.29 | 0 | 73,170 | 0 | |
28/07/2008 |
1.32
|
6,610 | 1.36 | 1.36 | 1.32 | 0 | 0 | 0 | |
25/07/2008 |
1.36
|
1,340 | 1.40 | 1.40 | 1.36 | 0 | 0 | 0 | |
24/07/2008 |
1.40
|
7,250 | 1.44 | 1.44 | 1.40 | 0 | 0 | 0 | |
23/07/2008 |
1.44
|
1,750 | 1.48 | 1.48 | 1.44 | 0 | 0 | 0 | |
22/07/2008 |
1.48
|
200 | 1.52 | 1.52 | 1.48 | 0 | 0 | 0 | |
21/07/2008 |
1.52
|
25,420 | 1.56 | 1.56 | 1.52 | 0 | 4,730 | 0 | |
18/07/2008 |
1.56
|
36,140 | 1.60 | 1.60 | 1.56 | 27,600 | 0 | 0 | |
17/07/2008 |
1.60
|
86,510 | 1.64 | 1.64 | 1.60 | 0 | 56,130 | 0 | |
16/07/2008 |
1.64
|
61,070 | 1.69 | 1.69 | 1.64 | 4,900 | 43,900 | 0 | |
15/07/2008 |
1.69
|
174,030 | 1.70 | 1.73 | 1.65 | 300 | 114,170 | 0 | |
14/07/2008 |
1.70
|
90,720 | 1.70 | 1.70 | 1.68 | 200 | 59,900 | 0 | |
11/07/2008 |
1.70
|
153,630 | 1.70 | 1.70 | 1.65 | 0 | 100,000 | 0 | |
10/07/2008 |
1.70
|
20,110 | 1.75 | 1.75 | 1.70 | 0 | 12,800 | 0 | |
09/07/2008 |
1.75
|
29,160 | 1.72 | 1.75 | 1.70 | 0 | 0 | 0 | |
08/07/2008 |
1.72
|
26,990 | 1.68 | 1.72 | 1.63 | 200 | 0 | 0 | |
07/07/2008 |
1.68
|
51,550 | 1.73 | 1.78 | 1.68 | 12,800 | 0 | 0 | |
04/07/2008 |
1.73
|
209,120 | 1.68 | 1.73 | 1.71 | 63,800 | 200,000 | 0 | |
03/07/2008 |
1.68
|
125,420 | 1.64 | 1.68 | 1.60 | 3,580 | 100,000 | 0 | |
02/07/2008 |
1.64
|
40,430 | 1.60 | 1.64 | 1.59 | 300 | 30,000 | 0 | |
01/07/2008 |
1.60
|
19,260 | 1.56 | 1.60 | 1.55 | 310 | 0 | 0 | |
30/06/2008 |
1.56
|
6,440 | 1.59 | 1.60 | 1.56 | 2,370 | 0 | 0 | |
27/06/2008 |
1.59
|
9,850 | 1.55 | 1.59 | 1.51 | 0 | 0 | 0 | |
26/06/2008 |
1.55
|
5,750 | 1.59 | 1.62 | 1.55 | 3,400 | 0 | 0 | |
25/06/2008 |
1.59
|
12,790 | 1.55 | 1.59 | 1.51 | 300 | 0 | 0 | |
24/06/2008 |
1.55
|
22,210 | 1.51 | 1.55 | 1.47 | 100 | 0 | 0 | |
23/06/2008 |
1.51
|
28,870 | 1.55 | 1.59 | 1.51 | 5,200 | 5,000 | 0 | |
20/06/2008 |
1.55
|
2,010 | 1.59 | 1.59 | 1.55 | 0 | 0 | 0 | |
19/06/2008 |
1.59
|
18,900 | 1.63 | 1.63 | 1.59 | 0 | 0 | 0 | |
18/06/2008 |
1.63
|
20,340 | 1.66 | 1.69 | 1.63 | 2,000 | 0 | 0 | |
17/06/2008 |
1.66
|
200 | 1.63 | 1.66 | 1.66 | 0 | 0 | 0 | |
16/06/2008 |
1.63
|
49,900 | 1.60 | 1.63 | 1.63 | 250 | 0 | 0 | |
13/06/2008 |
1.60
|
12,520 | 1.57 | 1.60 | 1.60 | 300 | 0 | 0 | |
12/06/2008 |
1.57
|
13,100 | 1.54 | 1.57 | 1.52 | 3,800 | 0 | 0 | |
11/06/2008 |
1.54
|
10,530 | 1.51 | 1.54 | 1.48 | 4,620 | 0 | 0 | |
10/06/2008 |
1.51
|
210 | 1.54 | 1.54 | 1.51 | 0 | 0 | 0 | |
09/06/2008 |
1.54
|
9,550 | 1.57 | 1.57 | 1.54 | 9,000 | 1,000 | 0 | |
06/06/2008 |
1.57
|
20 | 1.60 | 1.60 | 1.57 | 0 | 0 | 0 | |
05/06/2008 |
1.60
|
200 | 1.63 | 1.63 | 1.60 | 100 | 0 | 0 | |
04/06/2008 |
1.63
|
1,070 | 1.66 | 1.66 | 1.63 | 1,000 | 0 | 0 | |
03/06/2008 |
1.66
|
50 | 1.69 | 1.69 | 1.66 | 0 | 0 | 0 | |
02/06/2008 |
1.69
|
100 | 1.72 | 1.72 | 1.69 | 0 | 0 | 0 | |
30/05/2008 |
1.72
|
5,120 | 1.75 | 1.75 | 1.72 | 5,000 | 0 | 0 | |
29/05/2008 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
28/05/2008 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
27/05/2008 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
26/05/2008 |
1.75
|
1,000 | 1.78 | 1.78 | 1.75 | 1,000 | 0 | 0 | |
23/05/2008 |
1.78
|
300 | 1.81 | 1.81 | 1.78 | 0 | 0 | 0 | |
22/05/2008 |
1.81
|
70 | 1.84 | 1.84 | 1.81 | 0 | 0 | 0 | |
21/05/2008 |
1.84
|
9,220 | 1.87 | 1.87 | 1.84 | 3,100 | 0 | 0 | |
20/05/2008 |
1.87
|
11,050 | 1.90 | 1.90 | 1.87 | 3,300 | 0 | 0 | |
19/05/2008 |
1.90
|
13,990 | 1.93 | 1.93 | 1.90 | 7,000 | 0 | 0 | |
16/05/2008 |
1.93
|
33,250 | 1.93 | 1.93 | 1.90 | 0 | 0 | 0 | |
15/05/2008 |
1.93
|
5,760 | 1.96 | 1.96 | 1.93 | 100 | 0 | 0 | |
14/05/2008 |
1.96
|
2,030 | 1.99 | 1.99 | 1.96 | 0 | 0 | 0 | |
13/05/2008 |
1.99
|
10 | 2.02 | 2.02 | 1.99 | 0 | 0 | 0 | |
12/05/2008 |
2.02
|
2,470 | 2.06 | 2.06 | 2.02 | 2,000 | 0 | 0 | |
09/05/2008 |
2.06
|
790 | 2.10 | 2.10 | 2.06 | 630 | 0 | 0 | |
08/05/2008 |
2.10
|
2,850 | 2.14 | 2.14 | 2.10 | 0 | 0 | 0 | |
07/05/2008 |
2.14
|
700 | 2.18 | 2.18 | 2.14 | 200 | 0 | 0 | |
06/05/2008 |
2.18
|
1,510 | 2.22 | 2.22 | 2.18 | 1,400 | 0 | 0 | |
05/05/2008 |
2.22
|
15,650 | 2.26 | 2.26 | 2.22 | 0 | 0 | 0 | |
29/04/2008 |
2.26
|
13,870 | 2.30 | 2.34 | 2.26 | 3,500 | 0 | 0 | |
28/04/2008 |
2.30
|
17,650 | 2.34 | 2.34 | 2.30 | 2,000 | 0 | 0 | |
25/04/2008 |
2.34
|
2,350 | 2.38 | 2.38 | 2.34 | 2,100 | 0 | 0 | |
24/04/2008 |
2.38
|
3,160 | 2.42 | 2.42 | 2.38 | 200 | 0 | 0 | |
23/04/2008 |
2.42
|
1,350 | 2.46 | 2.46 | 2.42 | 0 | 0 | 0 | |
22/04/2008: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
22/04/2008 |
2.46
|
16,360 | 2.51 | 2.51 | 2.46 | 700 | 0 | 0 | |
21/04/2008 |
2.51
|
56,720 | 2.49 | 2.53 | 2.50 | 600 | 0 | 0 | |
18/04/2008 |
2.49
|
6,000 | 2.44 | 2.49 | 2.49 | 0 | 0 | 0 |