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) |
-0.90 | -1.62% | 16,133,000 | -765,132 | -42.0 |
54.50
55.60
54.60
|
2 tháng
(2024-07-22) |
-1.90 | -3.36% | 32,209,100 | 12,891,588 | 713.4 |
54.50
58.30
54.60
|
3 tháng
(2024-06-21) |
-3.80 | -6.51% | 48,379,600 | 11,807,158 | 652.2 |
54.50
58.40
54.60
|
6 tháng
(2024-03-25) |
-3.23 | -5.58% | 97,206,400 | 10,732,906 | 586.3 |
54.50
62.20
54.60
|
12 tháng
(2023-09-25) |
-3.85 | -6.59% | 197,602,400 | 8,775,303 | 465.3 |
54.37
62.20
54.60
|
24 tháng
(2022-09-30) |
-2.13 | -3.75% | 448,465,100 | -2,074,957 | -195.4 |
48.02
62.20
54.60
|
36 tháng
(2021-10-05) |
8.10 | 17.43% | 868,468,800 | 10,694,433 | 675.2 |
44.80
63.43
54.60
|
60 tháng
(2019-10-16) |
39.11 | 252.51% | 1,276,160,490 | 7,571,055 | 297.4 |
10.74
63.43
54.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
6.38
|
140,820 | 6.59 | 6.59 | 6.27 | 71,650 | 90,280 | 0 | |
10/09/2008 |
6.59
|
164,300 | 6.43 | 6.59 | 6.33 | 85,500 | 74,640 | 0 | |
09/09/2008 |
6.43
|
184,280 | 6.74 | 6.74 | 6.43 | 17,990 | 104,020 | 0 | |
08/09/2008 |
6.74
|
31,320 | 7.05 | 7.05 | 6.74 | 4,040 | 25,000 | 0 | |
05/09/2008 |
7.05
|
116,460 | 7.42 | 7.42 | 7.05 | 6,710 | 60,500 | 0 | |
04/09/2008 |
7.42
|
115,070 | 7.52 | 7.57 | 7.26 | 13,200 | 35,050 | 0 | |
03/09/2008 |
7.52
|
529,730 | 7.52 | 7.52 | 7.16 | 10,370 | 366,000 | 0 | |
29/08/2008 |
7.52
|
15,470 | 7.88 | 7.88 | 7.52 | 5,200 | 11,160 | 0 | |
28/08/2008 |
7.88
|
30,550 | 8.30 | 8.30 | 7.88 | 5,790 | 23,500 | 0 | |
27/08/2008 |
8.30
|
272,140 | 8.71 | 8.71 | 8.30 | 111,040 | 147,210 | 0 | |
26/08/2008 |
8.71
|
327,090 | 8.40 | 8.82 | 8.71 | 99,110 | 229,890 | 0 | |
25/08/2008 |
8.40
|
79,420 | 8.04 | 8.40 | 8.24 | 62,810 | 4,080 | 0 | |
22/08/2008 |
8.04
|
155,520 | 7.78 | 8.09 | 7.88 | 51,420 | 1,100 | 0 | |
21/08/2008 |
7.78
|
180,490 | 7.42 | 7.78 | 7.10 | 14,600 | 0 | 0 | |
20/08/2008 |
7.42
|
174,670 | 7.42 | 7.78 | 7.10 | 64,230 | 8,480 | 0 | |
19/08/2008 |
7.42
|
169,250 | 7.10 | 7.42 | 7.36 | 83,980 | 340 | 0 | |
18/08/2008 |
7.10
|
82,890 | 6.79 | 7.10 | 7.10 | 18,680 | 5,200 | 0 | |
15/08/2008 |
6.79
|
67,020 | 6.64 | 6.79 | 6.79 | 580 | 44,990 | 0 | |
14/08/2008 |
6.64
|
41,110 | 6.48 | 6.64 | 6.64 | 17,890 | 4,000 | 0 | |
13/08/2008 |
6.48
|
130,100 | 6.33 | 6.48 | 6.48 | 58,410 | 80,400 | 0 | |
12/08/2008 |
6.33
|
35,510 | 6.17 | 6.33 | 6.33 | 9,590 | 15,200 | 0 | |
11/08/2008 |
6.17
|
6,350 | 6.02 | 6.17 | 6.17 | 0 | 500 | 0 | |
08/08/2008 |
6.02
|
82,270 | 5.86 | 6.02 | 5.96 | 7,600 | 860 | 0 | |
07/08/2008 |
5.86
|
115,920 | 5.70 | 5.86 | 5.81 | 36,770 | 30,250 | 0 | |
06/08/2008 |
5.70
|
109,890 | 5.70 | 5.86 | 5.55 | 39,850 | 6,670 | 0 | |
05/08/2008 |
5.70
|
13,460 | 5.86 | 5.86 | 5.70 | 2,550 | 0 | 0 | |
04/08/2008 |
5.86
|
11,030 | 6.02 | 6.02 | 5.86 | 8,150 | 0 | 0 | |
01/08/2008 |
6.02
|
25,970 | 6.17 | 6.17 | 6.02 | 15,580 | 24,500 | 0 | |
31/07/2008 |
6.17
|
41,080 | 6.33 | 6.33 | 6.17 | 20,500 | 10,000 | 0 | |
30/07/2008 |
6.33
|
50,380 | 6.48 | 6.59 | 6.33 | 29,600 | 0 | 0 | |
29/07/2008 |
6.48
|
108,310 | 6.33 | 6.48 | 6.43 | 30,380 | 22,080 | 0 | |
28/07/2008 |
6.33
|
192,190 | 6.22 | 6.38 | 6.07 | 0 | 73,640 | 0 | |
25/07/2008 |
6.22
|
20,680 | 6.38 | 6.38 | 6.22 | 15,300 | 9,100 | 0 | |
24/07/2008 |
6.38
|
18,020 | 6.53 | 6.53 | 6.38 | 13,500 | 0 | 0 | |
23/07/2008 |
6.53
|
2,780 | 6.69 | 6.69 | 6.53 | 930 | 0 | 0 | |
22/07/2008: Cổ tức tiền mặt tỉ lệ: 9% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/22 (Volume + 22%, Ratio=0.22) | |||||||||
22/07/2008 |
6.69
|
1,120 | 6.85 | 6.85 | 6.69 | 500 | 0 | 0 | |
21/07/2008 |
6.85
|
93,450 | 7.06 | 7.06 | 6.85 | 77,480 | 30,300 | 0 | |
18/07/2008 |
7.06
|
89,420 | 7.27 | 7.27 | 7.06 | 64,160 | 1,020 | 0 | |
17/07/2008 |
7.27
|
95,540 | 7.48 | 7.65 | 7.27 | 24,220 | 52,460 | 0 | |
16/07/2008 |
7.48
|
210,500 | 7.27 | 7.48 | 7.06 | 125,810 | 64,690 | 0 | |
15/07/2008 |
7.27
|
98,170 | 7.06 | 7.27 | 7.27 | 80,650 | 0 | 0 | |
14/07/2008 |
7.06
|
30,600 | 6.89 | 7.06 | 7.06 | 11,630 | 740 | 0 | |
11/07/2008 |
6.89
|
31,340 | 6.73 | 6.89 | 6.89 | 8,750 | 400 | 0 | |
10/07/2008 |
6.73
|
95,980 | 6.64 | 6.81 | 6.68 | 60,350 | 0 | 0 | |
09/07/2008 |
6.64
|
163,440 | 6.81 | 6.81 | 6.64 | 62,420 | 0 | 0 | |
08/07/2008 |
6.81
|
32,570 | 6.94 | 6.94 | 6.77 | 400 | 4,500 | 0 | |
07/07/2008 |
6.94
|
120,410 | 7.15 | 7.36 | 6.94 | 115,170 | 0 | 0 | |
04/07/2008 |
7.15
|
10,940 | 6.98 | 7.15 | 7.15 | 2,120 | 0 | 0 | |
03/07/2008 |
6.98
|
20,710 | 6.81 | 6.98 | 6.94 | 8,520 | 5,000 | 0 | |
02/07/2008 |
6.81
|
38,040 | 6.73 | 6.89 | 6.73 | 11,720 | 1,100 | 0 | |
01/07/2008 |
6.73
|
60,130 | 6.56 | 6.73 | 6.56 | 8,410 | 35,100 | 0 | |
30/06/2008 |
6.56
|
50,510 | 6.73 | 6.89 | 6.56 | 11,280 | 37,240 | 0 | |
27/06/2008 |
6.73
|
15,150 | 6.89 | 6.89 | 6.73 | 5,040 | 10,920 | 0 | |
26/06/2008 |
6.89
|
126,880 | 6.73 | 6.89 | 6.81 | 122,550 | 87,530 | 0 | |
25/06/2008 |
6.73
|
27,400 | 6.56 | 6.73 | 6.64 | 2,350 | 18,480 | 0 | |
24/06/2008 |
6.56
|
104,330 | 6.43 | 6.56 | 6.43 | 94,850 | 94,750 | 0 | |
23/06/2008 |
6.43
|
17,500 | 6.60 | 6.77 | 6.43 | 9,630 | 12,750 | 0 | |
20/06/2008 |
6.60
|
53,830 | 6.43 | 6.60 | 6.26 | 44,630 | 0 | 0 | |
19/06/2008 |
6.43
|
78,180 | 6.60 | 6.60 | 6.43 | 77,310 | 880 | 0 | |
18/06/2008 |
6.60
|
104,480 | 6.47 | 6.60 | 6.35 | 96,030 | 15,000 | 0 | |
17/06/2008 |
6.47
|
13,330 | 6.35 | 6.47 | 6.47 | 1,750 | 0 | 0 | |
16/06/2008 |
6.35
|
34,870 | 6.47 | 6.47 | 6.35 | 10,480 | 9,510 | 0 | |
13/06/2008 |
6.47
|
55,560 | 6.60 | 6.73 | 6.47 | 21,600 | 38,670 | 0 | |
12/06/2008 |
6.60
|
40,090 | 6.73 | 6.73 | 6.60 | 37,550 | 15,490 | 0 | |
11/06/2008 |
6.73
|
5,420 | 6.85 | 6.85 | 6.73 | 1,800 | 400 | 0 | |
10/06/2008 |
6.85
|
120 | 6.98 | 6.98 | 6.85 | 0 | 0 | 0 | |
09/06/2008 |
6.98
|
1,010 | 7.10 | 7.10 | 6.98 | 1,000 | 0 | 0 | |
06/06/2008 |
7.10
|
470 | 7.23 | 7.23 | 7.10 | 300 | 0 | 0 | |
05/06/2008 |
7.23
|
1,720 | 7.36 | 7.36 | 7.23 | 1,700 | 0 | 0 | |
04/06/2008 |
7.36
|
10,410 | 7.48 | 7.48 | 7.36 | 10,410 | 7,010 | 0 | |
03/06/2008 |
7.48
|
520 | 7.61 | 7.61 | 7.48 | 400 | 520 | 0 | |
02/06/2008 |
7.61
|
340 | 7.73 | 7.73 | 7.61 | 320 | 0 | 0 | |
30/05/2008 |
7.73
|
4,580 | 7.86 | 7.86 | 7.73 | 4,530 | 600 | 0 | |
29/05/2008 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
28/05/2008 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
27/05/2008 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
26/05/2008 |
7.86
|
100 | 7.99 | 7.99 | 7.86 | 100 | 0 | 0 | |
23/05/2008 |
7.99
|
15,070 | 8.11 | 8.11 | 7.99 | 14,220 | 7,000 | 0 | |
22/05/2008 |
8.11
|
66,740 | 8.24 | 8.24 | 8.11 | 62,540 | 21,600 | 0 | |
21/05/2008 |
8.24
|
8,730 | 8.41 | 8.41 | 8.24 | 8,680 | 6,200 | 0 | |
20/05/2008 |
8.41
|
720 | 8.57 | 8.57 | 8.41 | 410 | 200 | 0 | |
19/05/2008 |
8.57
|
57,360 | 8.74 | 8.74 | 8.57 | 35,170 | 38,010 | 0 | |
16/05/2008 |
8.74
|
14,400 | 8.91 | 8.91 | 8.74 | 10,200 | 14,350 | 0 | |
15/05/2008 |
8.91
|
360 | 9.08 | 9.08 | 8.91 | 0 | 300 | 0 | |
14/05/2008 |
9.08
|
2,250 | 9.25 | 9.25 | 9.08 | 200 | 1,250 | 0 | |
13/05/2008 |
9.25
|
2,130 | 9.42 | 9.42 | 9.25 | 2,080 | 1,490 | 0 | |
12/05/2008 |
9.42
|
4,120 | 9.58 | 9.58 | 9.42 | 3,630 | 140 | 0 | |
09/05/2008 |
9.58
|
34,950 | 9.75 | 9.75 | 9.58 | 16,190 | 19,760 | 0 | |
08/05/2008 |
9.75
|
37,910 | 9.92 | 9.92 | 9.75 | 0 | 35,000 | 0 | |
07/05/2008 |
9.92
|
40,290 | 10.09 | 10.09 | 9.92 | 28,020 | 33,430 | 0 | |
06/05/2008 |
10.09
|
87,110 | 10.26 | 10.26 | 10.09 | 61,180 | 62,710 | 0 | |
05/05/2008 |
10.26
|
6,210 | 10.09 | 10.26 | 10.26 | 6,110 | 40 | 0 | |
29/04/2008 |
10.09
|
45,230 | 9.92 | 10.09 | 10.09 | 44,590 | 3,000 | 0 | |
28/04/2008 |
9.92
|
48,170 | 9.75 | 9.92 | 9.84 | 36,200 | 35,000 | 0 | |
25/04/2008 |
9.75
|
32,360 | 9.58 | 9.75 | 9.58 | 30,450 | 12,800 | 0 | |
24/04/2008 |
9.58
|
29,810 | 9.67 | 9.67 | 9.50 | 22,470 | 11,690 | 0 | |
23/04/2008 |
9.67
|
18,780 | 9.84 | 9.84 | 9.67 | 10,680 | 4,780 | 0 | |
22/04/2008 |
9.84
|
6,570 | 10.00 | 10.00 | 9.84 | 2,100 | 5,010 | 0 | |
21/04/2008 |
10.00
|
20,400 | 9.84 | 10.00 | 9.75 | 14,820 | 11,730 | 0 | |
18/04/2008 |
9.84
|
27,060 | 9.67 | 9.84 | 9.58 | 14,080 | 0 | 0 |