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 | 1.77% | 8,400 | 0 | 0 |
56.50
57.50
57.50
|
2 tháng
(2024-07-22) |
2 | 3.60% | 22,700 | 0 | 0 |
55.50
57.50
57.50
|
3 tháng
(2024-06-21) |
7.57 | 15.17% | 24,600 | -100 | -0.0 |
45.94
57.50
57.50
|
6 tháng
(2024-03-25) |
10.30 | 21.82% | 1,000,700 | -3,000 | -0.1 |
45.64
57.50
57.50
|
12 tháng
(2023-09-25) |
10.49 | 22.32% | 2,876,283 | -3,010 | -0.1 |
45.06
57.50
57.50
|
24 tháng
(2022-09-30) |
-2.02 | -3.40% | 7,783,454 | -6,727 | -0.3 |
44.50
60.47
57.50
|
36 tháng
(2021-10-05) |
23.58 | 69.51% | 10,689,456 | 1,973 | 0.1 |
33.46
62.36
57.50
|
60 tháng
(2019-10-16) |
36.57 | 174.66% | 14,449,018 | -221,822 | -5.1 |
17.31
62.36
57.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2008 |
4.93
|
8,200 | 5.29 | 5.29 | 4.93 | 5,000 | 0 | 0 | |
11/09/2008 |
5.29
|
27,500 | 5.64 | 5.64 | 5.29 | 0 | 0 | 0 | |
10/09/2008 |
5.64
|
25,900 | 5.88 | 5.96 | 5.64 | 0 | 0 | 0 | |
09/09/2008 |
5.88
|
56,000 | 6.29 | 6.52 | 5.88 | 0 | 0 | 0 | |
08/09/2008 |
6.29
|
14,600 | 6.64 | 6.64 | 6.29 | 0 | 0 | 0 | |
05/09/2008 |
6.64
|
124,300 | 6.36 | 6.80 | 6.06 | 4,500 | 15,000 | 0 | |
04/09/2008 |
6.36
|
9,300 | 5.94 | 6.36 | 6.36 | 0 | 0 | 0 | |
03/09/2008 |
5.94
|
1,000 | 6.04 | 6.04 | 5.94 | 0 | 0 | 0 | |
29/08/2008 |
6.04
|
96,900 | 5.47 | 6.04 | 5.28 | 12,000 | 600 | 0 | |
28/08/2008 |
5.47
|
98,800 | 5.87 | 6.26 | 5.47 | 0 | 0 | 0 | |
27/08/2008 |
5.87
|
64,400 | 5.48 | 5.87 | 5.80 | 3,000 | 0 | 0 | |
26/08/2008 |
5.48
|
100 | 5.13 | 5.48 | 5.48 | 0 | 0 | 0 | |
25/08/2008 |
5.13
|
21,700 | 4.94 | 5.13 | 5.13 | 0 | 0 | 0 | |
22/08/2008 |
4.94
|
110,600 | 4.82 | 4.94 | 4.63 | 0 | 0 | 0 | |
21/08/2008 |
4.82
|
45,100 | 4.26 | 4.82 | 4.37 | 0 | 0 | 0 | |
20/08/2008 |
4.26
|
77,600 | 4.59 | 4.69 | 4.20 | 0 | 0 | 0 | |
19/08/2008 |
4.59
|
127,600 | 4.31 | 4.59 | 4.31 | 2,000 | 0 | 0 | |
18/08/2008 |
4.31
|
44,600 | 4.04 | 4.31 | 4.13 | 1,000 | 0 | 0 | |
15/08/2008 |
4.04
|
12,800 | 3.89 | 4.04 | 4.04 | 0 | 0 | 0 | |
14/08/2008 |
3.89
|
7,000 | 3.77 | 3.89 | 3.89 | 0 | 0 | 0 | |
13/08/2008 |
3.77
|
57,400 | 3.62 | 3.77 | 3.66 | 0 | 0 | 0 | |
12/08/2008 |
3.62
|
107,700 | 3.50 | 3.62 | 3.59 | 8,000 | 0 | 0 | |
11/08/2008 |
3.50
|
200 | 3.39 | 3.50 | 3.50 | 0 | 0 | 0 | |
08/08/2008 |
3.39
|
32,700 | 3.26 | 3.39 | 3.27 | 0 | 0 | 0 | |
07/08/2008 |
3.26
|
63,000 | 3.19 | 3.31 | 3.15 | 0 | 0 | 0 | |
06/08/2008 |
3.19
|
107,100 | 3.29 | 3.42 | 3.16 | 0 | 0 | 0 | |
05/08/2008 |
3.29
|
3,100 | 3.42 | 3.42 | 3.29 | 0 | 0 | 0 | |
04/08/2008 |
3.42
|
7,700 | 3.54 | 3.54 | 3.42 | 0 | 0 | 0 | |
01/08/2008 |
3.54
|
26,000 | 3.69 | 3.69 | 3.54 | 0 | 0 | 0 | |
31/07/2008 |
3.69
|
16,500 | 3.78 | 3.78 | 3.69 | 0 | 0 | 0 | |
30/07/2008 |
3.78
|
23,000 | 3.88 | 3.97 | 3.72 | 0 | 0 | 0 | |
29/07/2008 |
3.88
|
57,400 | 3.74 | 3.88 | 3.81 | 0 | 0 | 0 | |
28/07/2008 |
3.74
|
83,300 | 3.86 | 3.86 | 3.72 | 0 | 2,400 | 0 | |
25/07/2008 |
3.86
|
7,200 | 3.99 | 3.99 | 3.86 | 0 | 0 | 0 | |
24/07/2008 |
3.99
|
62,100 | 4.15 | 4.26 | 3.99 | 300 | 0 | 0 | |
23/07/2008: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
23/07/2008 |
4.15
|
2,800 | 4.31 | 4.31 | 4.15 | 1,500 | 0 | 0 | |
22/07/2008 |
4.31
|
1,300 | 4.48 | 4.48 | 4.31 | 1,100 | 0 | 0 | |
21/07/2008 |
4.48
|
2,100 | 4.49 | 4.49 | 4.48 | 0 | 0 | 0 | |
18/07/2008 |
4.49
|
125,000 | 4.66 | 4.85 | 4.48 | 8,900 | 0 | 0 | |
17/07/2008 |
4.66
|
1,000 | 4.52 | 4.66 | 4.66 | 0 | 0 | 0 | |
16/07/2008 |
4.52
|
128,200 | 4.35 | 4.52 | 4.18 | 15,000 | 0 | 0 | |
15/07/2008 |
4.35
|
16,900 | 4.20 | 4.35 | 4.35 | 0 | 0 | 0 | |
14/07/2008 |
4.20
|
5,600 | 4.04 | 4.20 | 4.20 | 0 | 0 | 0 | |
11/07/2008 |
4.04
|
13,300 | 3.89 | 4.04 | 4.03 | 5,000 | 0 | 0 | |
10/07/2008 |
3.89
|
19,000 | 3.77 | 3.89 | 3.84 | 800 | 0 | 0 | |
09/07/2008 |
3.77
|
33,700 | 3.69 | 3.77 | 3.69 | 0 | 0 | 0 | |
08/07/2008 |
3.69
|
76,900 | 3.64 | 3.78 | 3.50 | 1,200 | 0 | 0 | |
07/07/2008 |
3.64
|
100,500 | 3.58 | 3.72 | 3.44 | 8,800 | 0 | 0 | |
04/07/2008 |
3.58
|
26,400 | 3.46 | 3.58 | 3.58 | 5,000 | 0 | 0 | |
03/07/2008 |
3.46
|
3,600 | 3.36 | 3.46 | 3.46 | 0 | 0 | 0 | |
02/07/2008 |
3.36
|
87,900 | 3.24 | 3.36 | 3.24 | 0 | 0 | 0 | |
01/07/2008 |
3.24
|
34,400 | 3.25 | 3.25 | 3.24 | 0 | 0 | 0 | |
30/06/2008 |
3.25
|
77,300 | 3.15 | 3.27 | 3.02 | 700 | 0 | 0 | |
27/06/2008 |
3.15
|
2,300 | 3.24 | 3.24 | 3.15 | 0 | 0 | 0 | |
26/06/2008 |
3.24
|
34,100 | 3.36 | 3.36 | 3.24 | 4,000 | 0 | 0 | |
25/06/2008 |
3.36
|
200 | 3.50 | 3.50 | 3.36 | 0 | 0 | 0 | |
24/06/2008 |
3.50
|
2,100 | 3.64 | 3.64 | 3.50 | 1,000 | 0 | 0 | |
23/06/2008 |
3.64
|
300 | 3.78 | 3.78 | 3.64 | 0 | 0 | 0 | |
20/06/2008 |
3.78
|
100 | 3.94 | 3.94 | 3.78 | 0 | 0 | 0 | |
19/06/2008 |
3.94
|
1,300 | 4.09 | 4.09 | 3.94 | 0 | 0 | 0 | |
18/06/2008 |
4.09
|
1,100 | 3.98 | 4.09 | 4.09 | 800 | 0 | 0 | |
17/06/2008 |
3.98
|
100 | 3.87 | 3.98 | 3.98 | 0 | 0 | 0 | |
16/06/2008 |
3.87
|
2,600 | 3.77 | 3.87 | 3.87 | 0 | 0 | 0 | |
13/06/2008 |
3.77
|
4,000 | 3.66 | 3.77 | 3.75 | 0 | 0 | 0 | |
12/06/2008 |
3.66
|
1,100 | 3.56 | 3.66 | 3.66 | 0 | 0 | 0 | |
11/06/2008 |
3.56
|
7,800 | 3.50 | 3.59 | 3.41 | 0 | 0 | 0 | |
10/06/2008 |
3.50
|
3,400 | 3.59 | 3.59 | 3.50 | 0 | 0 | 0 | |
09/06/2008 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
06/06/2008 |
3.59
|
100 | 3.70 | 3.70 | 3.59 | 0 | 0 | 0 | |
05/06/2008 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
04/06/2008 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
03/06/2008 |
3.70
|
100 | 3.81 | 3.81 | 3.70 | 0 | 0 | 0 | |
02/06/2008 |
3.81
|
200 | 3.92 | 3.92 | 3.81 | 0 | 0 | 0 | |
30/05/2008 |
3.92
|
2,000 | 4.03 | 4.03 | 3.92 | 0 | 0 | 0 | |
29/05/2008 |
4.03
|
900 | 4.15 | 4.15 | 4.03 | 0 | 0 | 0 | |
28/05/2008 |
4.15
|
100 | 4.28 | 4.28 | 4.15 | 0 | 0 | 0 | |
27/05/2008 |
4.28
|
100 | 4.40 | 4.40 | 4.28 | 0 | 0 | 0 | |
26/05/2008 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
23/05/2008 |
4.40
|
400 | 4.52 | 4.52 | 4.40 | 0 | 0 | 0 | |
22/05/2008 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
21/05/2008 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
20/05/2008 |
4.52
|
0 | 4.60 | 4.52 | 4.52 | 0 | 0 | 0 | |
19/05/2008 |
4.60
|
500 | 4.60 | 4.60 | 4.48 | 0 | 0 | 0 | |
16/05/2008 |
4.60
|
5,500 | 4.74 | 4.74 | 4.60 | 0 | 0 | 0 | |
15/05/2008 |
4.74
|
500 | 4.88 | 4.88 | 4.74 | 0 | 0 | 0 | |
14/05/2008 |
4.88
|
100 | 5.02 | 5.02 | 4.88 | 0 | 0 | 0 | |
13/05/2008 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
12/05/2008 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
09/05/2008 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
08/05/2008 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
07/05/2008 |
5.02
|
1,000 | 5.19 | 5.19 | 5.02 | 0 | 0 | 0 | |
06/05/2008 |
5.19
|
9,600 | 5.05 | 5.19 | 4.91 | 0 | 0 | 0 | |
05/05/2008 |
5.05
|
2,100 | 5.11 | 5.11 | 5.05 | 0 | 0 | 0 | |
29/04/2008 |
5.11
|
5,800 | 5.11 | 5.27 | 5.00 | 0 | 0 | 0 | |
28/04/2008 |
5.11
|
400 | 5.04 | 5.13 | 5.11 | 0 | 0 | 0 | |
25/04/2008 |
5.04
|
900 | 5.14 | 5.14 | 5.00 | 0 | 0 | 0 | |
24/04/2008 |
5.14
|
9,600 | 5.30 | 5.30 | 5.14 | 0 | 0 | 0 | |
23/04/2008 |
5.30
|
1,400 | 5.42 | 5.42 | 5.30 | 0 | 0 | 0 | |
22/04/2008 |
5.42
|
2,600 | 5.58 | 5.58 | 5.42 | 0 | 0 | 0 | |
21/04/2008 |
5.58
|
2,000 | 5.73 | 5.73 | 5.58 | 0 | 0 | 0 |