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) |
0.10 | 0.58% | 4,700 | -1,000 | -0.0 |
17
17.90
17.20
|
2 tháng
(2024-07-22) |
-0.83 | -4.59% | 26,400 | -700 | -0.0 |
16.70
18.52
17.20
|
3 tháng
(2024-06-21) |
-1.81 | -9.52% | 72,000 | -30,876 | -0.6 |
16.70
19.11
17.20
|
6 tháng
(2024-03-25) |
-2.01 | -10.45% | 224,400 | -93,851 | -1.8 |
16.70
21.07
17.20
|
12 tháng
(2023-09-25) |
-1.35 | -7.28% | 409,400 | -156,551 | -3.0 |
16.70
21.42
17.20
|
24 tháng
(2022-09-30) |
-0.23 | -1.33% | 901,900 | -278,289 | -5.9 |
14.96
27.03
17.20
|
36 tháng
(2021-10-05) |
-0.44 | -2.49% | 1,380,000 | -288,810 | -6.0 |
14.96
27.03
17.20
|
60 tháng
(2019-10-16) |
1.42 | 9% | 2,148,710 | -316,580 | -6.5 |
12.55
27.03
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/08/2008 |
15.23
|
425,240 | 14.56 | 15.23 | 13.85 | 5,070 | 9,870 | 0 | |
28/08/2008 |
14.56
|
252,770 | 13.88 | 14.56 | 14.56 | 3,000 | 16,220 | 0 | |
27/08/2008 |
13.88
|
11,630 | 13.24 | 13.88 | 13.88 | 0 | 0 | 0 | |
26/08/2008 |
13.24
|
2,450 | 12.62 | 13.24 | 13.24 | 0 | 0 | 0 | |
25/08/2008 |
12.62
|
100 | 12.04 | 12.62 | 12.62 | 0 | 0 | 0 | |
22/08/2008 |
12.04
|
14,430 | 11.48 | 12.04 | 12.04 | 0 | 0 | 0 | |
21/08/2008 |
11.48
|
18,250 | 10.95 | 11.48 | 11.48 | 0 | 0 | 0 | |
20/08/2008 |
10.95
|
245,040 | 10.46 | 10.95 | 10.46 | 11,490 | 40,000 | 0 | |
19/08/2008 |
10.46
|
430,710 | 9.96 | 10.46 | 10.25 | 12,490 | 102,080 | 0 | |
18/08/2008 |
9.96
|
117,470 | 9.49 | 9.96 | 9.96 | 6,500 | 88,000 | 0 | |
15/08/2008 |
9.49
|
8,870 | 9.23 | 9.49 | 9.49 | 0 | 0 | 0 | |
14/08/2008 |
9.23
|
38,580 | 8.96 | 9.23 | 9.23 | 0 | 10,000 | 0 | |
13/08/2008 |
8.96
|
181,330 | 8.73 | 8.96 | 8.73 | 8,580 | 0 | 0 | |
12/08/2008 |
8.73
|
153,710 | 8.49 | 8.73 | 8.55 | 14,950 | 1,000 | 0 | |
11/08/2008 |
8.49
|
57,990 | 8.26 | 8.49 | 8.49 | 1,700 | 0 | 0 | |
08/08/2008 |
8.26
|
58,700 | 8.03 | 8.26 | 8.06 | 4,750 | 600 | 0 | |
07/08/2008 |
8.03
|
69,160 | 8.23 | 8.44 | 8.03 | 1,000 | 0 | 0 | |
06/08/2008 |
8.23
|
153,760 | 8.00 | 8.23 | 7.76 | 2,500 | 1,000 | 0 | |
05/08/2008 |
8.00
|
10,150 | 8.23 | 8.23 | 8.00 | 20 | 20 | 0 | |
04/08/2008 |
8.23
|
55,890 | 8.47 | 8.47 | 8.23 | 3,500 | 1,000 | 0 | |
01/08/2008 |
8.47
|
72,890 | 8.70 | 8.70 | 8.47 | 630 | 1,000 | 0 | |
31/07/2008 |
8.70
|
140,310 | 8.90 | 9.08 | 8.64 | 100 | 2,000 | 0 | |
30/07/2008 |
8.90
|
245,610 | 8.67 | 8.90 | 8.47 | 16,490 | 40,000 | 0 | |
29/07/2008 |
8.67
|
20,400 | 8.44 | 8.67 | 8.67 | 0 | 1,200 | 0 | |
28/07/2008 |
8.44
|
35,200 | 8.20 | 8.44 | 8.44 | 0 | 900 | 0 | |
25/07/2008 |
8.20
|
186,440 | 7.97 | 8.20 | 7.91 | 66,690 | 6,000 | 0 | |
24/07/2008 |
7.97
|
254,220 | 8.17 | 8.41 | 7.94 | 770 | 350 | 0 | |
23/07/2008 |
8.17
|
2,200 | 8.41 | 8.41 | 8.17 | 300 | 0 | 0 | |
22/07/2008 |
8.41
|
1,460 | 8.64 | 8.64 | 8.41 | 550 | 0 | 0 | |
21/07/2008 |
8.64
|
87,000 | 8.90 | 8.90 | 8.64 | 7,410 | 5,460 | 0 | |
18/07/2008 |
8.90
|
236,850 | 8.67 | 8.90 | 8.67 | 24,120 | 30,000 | 0 | |
17/07/2008 |
8.67
|
15,100 | 8.44 | 8.67 | 8.67 | 0 | 500 | 0 | |
16/07/2008: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
16/07/2008 |
8.44
|
240,540 | 8.20 | 8.44 | 8.41 | 11,300 | 6,600 | 0 | |
15/07/2008 |
8.20
|
99,950 | 7.96 | 8.20 | 8.20 | 2,180 | 0 | 0 | |
14/07/2008 |
7.96
|
22,300 | 7.75 | 7.96 | 7.96 | 0 | 0 | 0 | |
11/07/2008 |
7.75
|
14,400 | 7.54 | 7.75 | 7.75 | 0 | 1,600 | 0 | |
10/07/2008 |
7.54
|
58,780 | 7.32 | 7.54 | 7.54 | 430 | 0 | 0 | |
09/07/2008 |
7.32
|
140,850 | 7.11 | 7.32 | 7.25 | 0 | 2,200 | 0 | |
08/07/2008 |
7.11
|
46,880 | 6.99 | 7.11 | 6.80 | 520 | 350 | 0 | |
07/07/2008 |
6.99
|
131,120 | 7.21 | 7.42 | 6.99 | 2,860 | 2,800 | 0 | |
04/07/2008 |
7.21
|
17,250 | 7.02 | 7.21 | 7.21 | 0 | 1,200 | 0 | |
03/07/2008 |
7.02
|
20,150 | 6.83 | 7.02 | 7.02 | 0 | 1,800 | 0 | |
02/07/2008 |
6.83
|
81,420 | 6.64 | 6.83 | 6.68 | 21,150 | 2,000 | 0 | |
01/07/2008 |
6.64
|
43,000 | 6.45 | 6.64 | 6.64 | 0 | 1,090 | 0 | |
30/06/2008 |
6.45
|
89,130 | 6.64 | 6.64 | 6.45 | 3,400 | 55,760 | 0 | |
27/06/2008 |
6.64
|
49,700 | 6.64 | 6.83 | 6.45 | 15,090 | 4,600 | 0 | |
26/06/2008 |
6.64
|
192,790 | 6.83 | 7.02 | 6.64 | 25,420 | 30,300 | 0 | |
25/06/2008 |
6.83
|
118,290 | 6.99 | 7.11 | 6.80 | 320 | 2,200 | 0 | |
24/06/2008 |
6.99
|
39,400 | 7.21 | 7.21 | 6.99 | 2,500 | 5,000 | 0 | |
23/06/2008 |
7.21
|
7,270 | 7.42 | 7.42 | 7.21 | 2,420 | 0 | 0 | |
20/06/2008 |
7.42
|
3,200 | 7.63 | 7.63 | 7.42 | 2,870 | 0 | 0 | |
19/06/2008 |
7.63
|
1,820 | 7.85 | 7.85 | 7.63 | 1,820 | 0 | 0 | |
18/06/2008 |
7.85
|
36,820 | 7.99 | 7.99 | 7.85 | 6,450 | 0 | 0 | |
17/06/2008 |
7.99
|
104,830 | 7.85 | 7.99 | 7.82 | 31,570 | 200 | 0 | |
16/06/2008 |
7.85
|
139,150 | 7.87 | 7.99 | 7.73 | 22,650 | 22,320 | 0 | |
13/06/2008 |
7.87
|
58,710 | 8.01 | 8.01 | 7.87 | 47,400 | 25,340 | 0 | |
12/06/2008 |
8.01
|
8,420 | 8.15 | 8.15 | 8.01 | 6,000 | 0 | 0 | |
11/06/2008 |
8.15
|
2,110 | 8.32 | 8.32 | 8.15 | 0 | 0 | 0 | |
10/06/2008 |
8.32
|
10 | 8.49 | 8.49 | 8.32 | 0 | 0 | 0 | |
09/06/2008 |
8.49
|
110 | 8.65 | 8.65 | 8.49 | 0 | 0 | 0 | |
06/06/2008 |
8.65
|
2,090 | 8.82 | 8.82 | 8.65 | 0 | 0 | 0 | |
05/06/2008 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
04/06/2008 |
8.82
|
470 | 8.98 | 8.98 | 8.82 | 420 | 0 | 0 | |
03/06/2008 |
8.98
|
30 | 9.15 | 9.15 | 8.98 | 0 | 30 | 0 | |
02/06/2008 |
9.15
|
110 | 9.32 | 9.32 | 9.15 | 100 | 0 | 0 | |
30/05/2008 |
9.32
|
6,710 | 9.51 | 9.51 | 9.32 | 6,150 | 0 | 0 | |
29/05/2008 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
28/05/2008 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
27/05/2008 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
26/05/2008 |
9.51
|
50 | 9.69 | 9.69 | 9.51 | 0 | 0 | 0 | |
23/05/2008 |
9.69
|
1,530 | 9.88 | 9.88 | 9.69 | 1,500 | 1,530 | 0 | |
22/05/2008 |
9.88
|
6,670 | 10.07 | 10.07 | 9.88 | 6,640 | 150 | 0 | |
21/05/2008 |
10.07
|
6,400 | 10.26 | 10.26 | 10.07 | 6,380 | 3,200 | 0 | |
20/05/2008 |
10.26
|
1,000 | 10.45 | 10.45 | 10.26 | 0 | 1,000 | 0 | |
19/05/2008 |
10.45
|
5,740 | 10.67 | 10.67 | 10.45 | 5,730 | 0 | 0 | |
16/05/2008 |
10.67
|
1,000 | 10.88 | 10.88 | 10.67 | 900 | 400 | 0 | |
15/05/2008 |
10.88
|
20 | 11.09 | 11.09 | 10.88 | 0 | 0 | 0 | |
14/05/2008 |
11.09
|
10 | 11.31 | 11.31 | 11.09 | 0 | 10 | 0 | |
13/05/2008 |
11.31
|
10 | 11.52 | 11.52 | 11.31 | 0 | 0 | 0 | |
12/05/2008 |
11.52
|
100 | 11.73 | 11.73 | 11.52 | 0 | 100 | 0 | |
09/05/2008 |
11.73
|
15,760 | 11.97 | 11.97 | 11.73 | 750 | 0 | 0 | |
08/05/2008 |
11.97
|
5,810 | 12.21 | 12.21 | 11.97 | 0 | 0 | 0 | |
07/05/2008 |
12.21
|
5,140 | 12.44 | 12.44 | 12.21 | 5,130 | 0 | 0 | |
06/05/2008 |
12.44
|
710 | 12.68 | 12.68 | 12.44 | 500 | 110 | 0 | |
05/05/2008 |
12.68
|
510 | 12.92 | 12.92 | 12.68 | 0 | 10 | 0 | |
29/04/2008 |
12.92
|
11,320 | 13.16 | 13.16 | 12.92 | 500 | 300 | 0 | |
28/04/2008 |
13.16
|
11,610 | 13.39 | 13.39 | 13.16 | 11,590 | 5,010 | 0 | |
25/04/2008 |
13.39
|
2,950 | 13.63 | 13.63 | 13.39 | 610 | 0 | 0 | |
24/04/2008 |
13.63
|
2,790 | 13.87 | 13.87 | 13.63 | 2,690 | 0 | 0 | |
23/04/2008 |
13.87
|
2,300 | 14.10 | 14.10 | 13.87 | 500 | 0 | 0 | |
22/04/2008 |
14.10
|
910 | 14.34 | 14.34 | 14.10 | 510 | 0 | 0 | |
21/04/2008 |
14.34
|
520 | 14.58 | 14.58 | 14.34 | 500 | 0 | 0 | |
18/04/2008 |
14.58
|
7,400 | 14.82 | 14.82 | 14.58 | 1,410 | 0 | 0 | |
17/04/2008 |
14.82
|
31,140 | 15.05 | 15.05 | 14.82 | 510 | 18,500 | 0 | |
16/04/2008 |
15.05
|
4,130 | 15.29 | 15.29 | 15.05 | 3,120 | 0 | 0 | |
11/04/2008 |
15.29
|
1,270 | 15.53 | 15.53 | 15.29 | 170 | 0 | 0 | |
10/04/2008 |
15.53
|
1,120 | 15.76 | 15.76 | 15.53 | 120 | 0 | 0 | |
09/04/2008 |
15.76
|
16,400 | 16.00 | 16.00 | 15.76 | 5,420 | 3,500 | 0 | |
08/04/2008 |
16.00
|
86,940 | 16.24 | 16.24 | 16.00 | 5,870 | 0 | 0 | |
07/04/2008 |
16.24
|
39,650 | 16.00 | 16.24 | 16.24 | 3,410 | 0 | 0 |