Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-21) |
-1.15 | -4.30% | 425,054,600 | -28,675,273 | -745.4 |
25.45
27.70
25.60
|
2 tháng
(2024-09-23) |
-0.10 | -0.39% | 903,829,800 | -35,825,873 | -923.1 |
25.45
27.70
25.60
|
3 tháng
(2024-08-22) |
-0.15 | -0.58% | 1,284,213,300 | -107,260,573 | -2,750.4 |
24.85
27.70
25.60
|
6 tháng
(2024-05-24) |
-3.30 | -11.42% | 2,601,990,200 | -203,655,236 | -5,377.9 |
24.85
29.60
25.60
|
12 tháng
(2023-11-27) |
1.69 | 7.07% | 5,587,798,200 | -194,433,724 | -5,086.8 |
23.91
29.60
25.60
|
24 tháng
(2022-12-01) |
9.05 | 54.73% | 11,540,318,400 | 61,457,045 | 78.0 |
15.55
29.60
25.60
|
36 tháng
(2021-12-06) |
-5.88 | -18.67% | 17,544,532,000 | -109,828,462 | -6,813.0 |
11
35.16
25.60
|
60 tháng
(2019-12-17) |
16.02 | 167.22% | 26,891,272,780 | -595,070,836 | -28,071.3 |
6.70
39.91
25.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/11/2008 |
0.88
|
343,250 | 0.84 | 0.90 | 0.84 | 800 | 2,240 | 0 | |
12/11/2008 |
0.87
|
679,230 | 0.87 | 0.87 | 0.87 | 95,310 | 60,660 | 0 | |
11/11/2008 |
0.91
|
397,300 | 0.92 | 0.93 | 0.91 | 77,010 | 300 | 0 | |
10/11/2008 |
0.96
|
484,930 | 0.94 | 0.99 | 0.94 | 37,380 | 0 | 0 | |
07/11/2008 |
0.95
|
1,117,660 | 0.95 | 1.00 | 0.95 | 266,640 | 200,000 | 0 | |
06/11/2008 |
1.00
|
1,756,820 | 0.95 | 1.01 | 0.94 | 6,200 | 100,400 | 0 | |
05/11/2008 |
0.97
|
108,120 | 0.97 | 0.97 | 0.97 | 0 | 50,000 | 0 | |
04/11/2008 |
0.92
|
449,280 | 0.88 | 0.92 | 0.87 | 500 | 56,940 | 0 | |
03/11/2008 |
0.88
|
809,530 | 0.85 | 0.91 | 0.84 | 64,230 | 522,340 | 0 | |
31/10/2008 |
0.88
|
743,880 | 0.84 | 0.88 | 0.82 | 87,660 | 140,860 | 0 | |
30/10/2008 |
0.84
|
1,011,310 | 0.84 | 0.89 | 0.84 | 73,080 | 641,840 | 0 | |
29/10/2008 |
0.89
|
1,189,670 | 0.93 | 0.93 | 0.85 | 43,650 | 562,580 | 0 | |
28/10/2008 |
0.89
|
1,428,740 | 0.89 | 0.89 | 0.89 | 435,310 | 828,730 | 0 | |
27/10/2008 |
0.93
|
164,610 | 0.93 | 0.93 | 0.93 | 83,100 | 42,550 | 0 | |
24/10/2008 |
0.98
|
437,000 | 0.98 | 1.01 | 0.98 | 101,700 | 128,630 | 0 | |
23/10/2008 |
1.03
|
297,200 | 1.03 | 1.05 | 1.03 | 36,170 | 0 | 0 | |
22/10/2008 |
1.09
|
378,030 | 1.09 | 1.10 | 1.08 | 49,840 | 166,860 | 0 | |
21/10/2008 |
1.13
|
443,500 | 1.13 | 1.13 | 1.10 | 35,000 | 135,000 | 0 | |
20/10/2008 |
1.10
|
335,200 | 1.13 | 1.13 | 1.09 | 24,500 | 92,500 | 0 | |
17/10/2008 |
1.13
|
479,770 | 1.13 | 1.14 | 1.12 | 29,640 | 36,400 | 0 | |
16/10/2008 |
1.13
|
502,450 | 1.11 | 1.16 | 1.11 | 51,650 | 13,500 | 0 | |
15/10/2008 |
1.16
|
1,123,280 | 1.16 | 1.16 | 1.09 | 161,030 | 184,930 | 0 | |
14/10/2008 |
1.11
|
60,510 | 1.11 | 1.11 | 1.11 | 0 | 56,770 | 0 | |
13/10/2008 |
1.06
|
805,920 | 1.08 | 1.11 | 1.06 | 125,710 | 81,410 | 0 | |
10/10/2008 |
1.11
|
140,250 | 1.11 | 1.11 | 1.11 | 3,610 | 29,710 | 0 | |
09/10/2008 |
1.17
|
1,103,600 | 1.17 | 1.24 | 1.17 | 78,330 | 229,180 | 0 | |
08/10/2008 |
1.23
|
515,490 | 1.23 | 1.23 | 1.23 | 161,100 | 76,180 | 0 | |
07/10/2008 |
1.29
|
341,910 | 1.29 | 1.29 | 1.29 | 110,750 | 14,570 | 0 | |
06/10/2008 |
1.36
|
705,650 | 1.39 | 1.39 | 1.36 | 131,210 | 10,750 | 0 | |
03/10/2008 |
1.43
|
687,100 | 1.43 | 1.47 | 1.43 | 227,730 | 55,900 | 0 | |
02/10/2008 |
1.47
|
904,760 | 1.47 | 1.51 | 1.43 | 29,200 | 198,050 | 0 | |
01/10/2008 |
1.47
|
1,519,000 | 1.55 | 1.57 | 1.46 | 143,430 | 149,480 | 0 | |
30/09/2008 |
1.52
|
33,240 | 1.52 | 1.52 | 1.52 | 18,280 | 0 | 0 | |
29/09/2008 |
1.59
|
1,298,000 | 1.58 | 1.66 | 1.58 | 411,540 | 356,000 | 0 | |
26/09/2008 |
1.66
|
2,046,990 | 1.67 | 1.67 | 1.61 | 566,640 | 761,980 | 0 | |
25/09/2008 |
1.61
|
1,341,480 | 1.58 | 1.61 | 1.57 | 704,340 | 100,800 | 0 | |
24/09/2008 |
1.54
|
578,190 | 1.58 | 1.59 | 1.54 | 247,150 | 201,330 | 0 | |
23/09/2008 |
1.59
|
2,547,580 | 1.55 | 1.63 | 1.52 | 425,650 | 791,700 | 0 | |
22/09/2008 |
1.57
|
8,480 | 1.57 | 1.57 | 1.57 | 0 | 1,310 | 0 | |
19/09/2008 |
1.50
|
392,460 | 1.50 | 1.50 | 1.50 | 84,100 | 129,960 | 0 | |
18/09/2008 |
1.43
|
598,990 | 1.43 | 1.43 | 1.43 | 301,450 | 287,560 | 0 | |
17/09/2008 |
1.50
|
948,350 | 1.50 | 1.52 | 1.50 | 300,560 | 473,790 | 0 | |
16/09/2008 |
1.55
|
982,380 | 1.66 | 1.66 | 1.55 | 251,150 | 319,090 | 0 | |
15/09/2008 |
1.62
|
667,940 | 1.62 | 1.62 | 1.58 | 50,200 | 13,720 | 0 | |
12/09/2008 |
1.55
|
1,391,110 | 1.55 | 1.61 | 1.55 | 417,800 | 379,880 | 0 | |
11/09/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/09/2008 |
1.62
|
623,710 | 1.61 | 1.65 | 1.61 | 206,020 | 7,480 | 0 | |
10/09/2008 |
1.63
|
454,810 | 1.71 | 1.71 | 1.62 | 34,130 | 125,780 | 0 | |
09/09/2008 |
1.69
|
652,420 | 1.69 | 1.73 | 1.63 | 174,270 | 5,220 | 0 | |
08/09/2008 |
1.66
|
1,117,460 | 1.61 | 1.71 | 1.61 | 367,770 | 140,880 | 0 | |
05/09/2008 |
1.69
|
971,850 | 1.73 | 1.74 | 1.69 | 342,970 | 171,320 | 0 | |
04/09/2008 |
1.77
|
1,052,240 | 1.74 | 1.81 | 1.73 | 143,820 | 241,960 | 0 | |
03/09/2008 |
1.81
|
1,227,160 | 1.79 | 1.81 | 1.78 | 12,410 | 288,470 | 0 | |
29/08/2008 |
1.73
|
1,595,250 | 1.73 | 1.73 | 1.73 | 901,680 | 192,130 | 0 | |
28/08/2008 |
1.81
|
282,930 | 1.81 | 1.81 | 1.81 | 1,870 | 36,490 | 0 | |
27/08/2008 |
1.90
|
2,093,740 | 1.90 | 1.99 | 1.90 | 120,830 | 306,900 | 0 | |
26/08/2008 |
1.99
|
1,510,100 | 2.11 | 2.11 | 1.98 | 177,060 | 485,390 | 0 | |
25/08/2008 |
2.06
|
1,536,970 | 2.07 | 2.07 | 1.99 | 15,920 | 91,130 | 0 | |
22/08/2008 |
1.98
|
836,110 | 2.02 | 2.06 | 1.98 | 23,880 | 87,990 | 0 | |
21/08/2008 |
2.07
|
1,815,240 | 1.99 | 2.09 | 1.93 | 288,040 | 448,300 | 0 | |
20/08/2008 |
1.99
|
1,443,270 | 1.93 | 2.02 | 1.90 | 236,470 | 424,010 | 0 | |
19/08/2008 |
1.93
|
2,349,940 | 1.93 | 1.93 | 1.87 | 682,800 | 152,000 | 0 | |
18/08/2008 |
1.85
|
1,274,090 | 1.83 | 1.85 | 1.79 | 470,280 | 45,200 | 0 | |
15/08/2008 |
1.77
|
439,890 | 1.77 | 1.77 | 1.77 | 99,640 | 1,200 | 0 | |
14/08/2008 |
1.73
|
1,103,960 | 1.73 | 1.73 | 1.71 | 288,500 | 61,680 | 0 | |
13/08/2008 |
1.69
|
1,417,690 | 1.65 | 1.69 | 1.63 | 133,700 | 36,900 | 0 | |
12/08/2008 |
1.65
|
1,143,970 | 1.65 | 1.65 | 1.62 | 57,590 | 200 | 0 | |
11/08/2008 |
1.61
|
1,242,650 | 1.61 | 1.61 | 1.58 | 53,810 | 52,000 | 0 | |
08/08/2008 |
1.57
|
1,684,620 | 1.54 | 1.57 | 1.50 | 380,870 | 155,400 | 0 | |
07/08/2008 |
1.53
|
1,105,600 | 1.54 | 1.54 | 1.51 | 326,200 | 100,400 | 0 | |
06/08/2008 |
1.50
|
465,350 | 1.50 | 1.50 | 1.50 | 131,900 | 600 | 0 | |
05/08/2008 |
1.46
|
1,182,150 | 1.46 | 1.50 | 1.45 | 491,150 | 4,560 | 0 | |
04/08/2008 |
1.49
|
2,894,470 | 1.55 | 1.55 | 1.47 | 421,500 | 55,100 | 0 | |
01/08/2008 |
1.51
|
207,620 | 1.51 | 1.51 | 1.51 | 39,680 | 500 | 0 | |
31/07/2008 |
1.47
|
287,780 | 1.47 | 1.47 | 1.47 | 57,900 | 4,100 | 0 | |
30/07/2008 |
1.43
|
170,770 | 1.43 | 1.43 | 1.43 | 45,150 | 700 | 0 | |
29/07/2008 |
1.39
|
12,930 | 1.39 | 1.39 | 1.39 | 0 | 3,500 | 0 | |
28/07/2008 |
1.35
|
68,400 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
25/07/2008 |
1.32
|
712,350 | 1.32 | 1.32 | 1.30 | 178,180 | 2,100 | 0 | |
24/07/2008 |
1.29
|
1,757,950 | 1.34 | 1.34 | 1.27 | 166,490 | 85,300 | 0 | |
23/07/2008 |
1.31
|
129,160 | 1.31 | 1.31 | 1.31 | 103,550 | 0 | 0 | |
22/07/2008 |
1.35
|
110,610 | 1.35 | 1.35 | 1.35 | 105,300 | 0 | 0 | |
21/07/2008 |
1.39
|
940,500 | 1.41 | 1.43 | 1.39 | 339,920 | 18,600 | 0 | |
18/07/2008 |
1.43
|
1,882,540 | 1.43 | 1.43 | 1.39 | 408,940 | 400 | 0 | |
17/07/2008 |
1.39
|
55,510 | 1.39 | 1.39 | 1.39 | 0 | 1,100 | 0 | |
16/07/2008 |
1.35
|
2,023,900 | 1.35 | 1.35 | 1.33 | 594,280 | 51,280 | 0 | |
15/07/2008 |
1.33
|
242,300 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
14/07/2008 |
1.29
|
306,700 | 1.29 | 1.29 | 1.29 | 26,600 | 0 | 0 | |
11/07/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
11/07/2008 |
1.25
|
1,049,900 | 1.25 | 1.25 | 1.25 | 10,000 | 0 | 0 | |
10/07/2008 |
1.21
|
604,480 | 1.21 | 1.21 | 1.21 | 87,140 | 0 | 0 | |
09/07/2008 |
1.19
|
579,010 | 1.19 | 1.19 | 1.18 | 91,820 | 0 | 0 | |
08/07/2008 |
1.16
|
539,320 | 1.11 | 1.16 | 1.10 | 92,210 | 61,500 | 0 | |
07/07/2008 |
1.13
|
810,080 | 1.13 | 1.13 | 1.07 | 312,790 | 7,990 | 0 | |
04/07/2008 |
1.10
|
148,900 | 1.10 | 1.10 | 1.10 | 62,200 | 5,900 | 0 | |
03/07/2008 |
1.07
|
13,250 | 1.07 | 1.07 | 1.07 | 200 | 5,900 | 0 | |
02/07/2008 |
1.04
|
34,980 | 1.04 | 1.04 | 1.04 | 0 | 1,300 | 0 | |
01/07/2008 |
1.01
|
19,840 | 1.01 | 1.01 | 1.01 | 4,090 | 0 | 0 | |
30/06/2008 |
0.98
|
3,590 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 | |
27/06/2008 |
0.96
|
182,540 | 0.94 | 0.96 | 0.92 | 32,710 | 9,200 | 0 | |
26/06/2008 |
0.94
|
397,800 | 0.94 | 0.94 | 0.93 | 271,440 | 38,100 | 0 | |
25/06/2008 |
0.91
|
128,600 | 0.91 | 0.91 | 0.91 | 58,800 | 0 | 0 |