Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-3.13 | -27.58% | 21,212,100 | -91,100 | -1.2 |
8.21
11.35
8.22
|
2 tháng
(2024-07-22) |
-7.78 | -48.62% | 64,291,800 | 339,900 | 3.2 |
8.21
16
8.22
|
3 tháng
(2024-06-24) |
-9.53 | -53.69% | 111,627,400 | 467,236 | 5.3 |
8.21
20.20
8.22
|
6 tháng
(2024-03-25) |
-3.48 | -29.74% | 176,516,400 | 340,878 | 3.4 |
8.21
20.20
8.22
|
12 tháng
(2023-09-26) |
-2.83 | -25.61% | 224,975,500 | 334,578 | 3.3 |
8.21
20.20
8.22
|
24 tháng
(2022-10-03) |
-7.38 | -47.31% | 341,966,000 | 232,266 | -2.1 |
7.07
20.20
8.22
|
36 tháng
(2021-10-06) |
-34.69 | -80.84% | 426,115,100 | -763,933 | -43.9 |
7.07
45.01
8.22
|
60 tháng
(2019-10-17) |
-0.42 | -4.86% | 587,712,820 | -7,691,673 | -264.3 |
7.07
45.01
8.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2008 |
4.63
|
82,470 | 4.87 | 4.87 | 4.63 | 0 | 1,000 | 0 | |
11/09/2008 |
4.87
|
60,880 | 5.12 | 5.12 | 4.87 | 0 | 0 | 0 | |
10/09/2008 |
5.12
|
78,810 | 5.39 | 5.39 | 5.12 | 70 | 7,920 | 0 | |
09/09/2008 |
5.39
|
60,680 | 5.53 | 5.61 | 5.39 | 500 | 4,000 | 0 | |
08/09/2008 |
5.53
|
56,930 | 5.80 | 5.80 | 5.52 | 0 | 0 | 0 | |
05/09/2008 |
5.80
|
57,180 | 5.82 | 5.82 | 5.56 | 0 | 3,000 | 0 | |
04/09/2008 |
5.82
|
124,840 | 5.61 | 5.89 | 5.61 | 0 | 0 | 0 | |
03/09/2008 |
5.61
|
39,170 | 5.34 | 5.61 | 5.61 | 0 | 0 | 0 | |
29/08/2008 |
5.34
|
71,530 | 5.61 | 5.61 | 5.33 | 600 | 800 | 0 | |
28/08/2008 |
5.61
|
32,650 | 5.90 | 5.90 | 5.61 | 0 | 1,100 | 0 | |
27/08/2008 |
5.90
|
135,260 | 6.05 | 6.32 | 5.90 | 1,140 | 0 | 0 | |
26/08/2008 |
6.05
|
144,510 | 5.80 | 6.08 | 5.99 | 3,300 | 2,390 | 0 | |
25/08/2008 |
5.80
|
164,760 | 5.53 | 5.80 | 5.70 | 0 | 6,620 | 0 | |
22/08/2008 |
5.53
|
69,800 | 5.77 | 5.84 | 5.53 | 270 | 0 | 0 | |
21/08/2008 |
5.77
|
65,150 | 5.51 | 5.77 | 5.61 | 0 | 6,000 | 0 | |
20/08/2008 |
5.51
|
84,490 | 5.79 | 5.79 | 5.51 | 0 | 4,000 | 0 | |
19/08/2008 |
5.79
|
137,790 | 5.93 | 6.04 | 5.67 | 3,200 | 0 | 0 | |
18/08/2008 |
5.93
|
115,810 | 5.65 | 5.93 | 5.83 | 600 | 900 | 0 | |
15/08/2008 |
5.65
|
38,600 | 5.49 | 5.65 | 5.65 | 0 | 1,000 | 0 | |
14/08/2008 |
5.49
|
84,270 | 5.34 | 5.49 | 5.49 | 1,000 | 0 | 0 | |
13/08/2008 |
5.34
|
210,420 | 5.20 | 5.34 | 5.20 | 0 | 40,000 | 0 | |
12/08/2008 |
5.20
|
82,220 | 5.24 | 5.39 | 5.09 | 0 | 0 | 0 | |
11/08/2008 |
5.24
|
30,740 | 5.09 | 5.24 | 5.24 | 0 | 4,180 | 0 | |
08/08/2008 |
5.09
|
60,680 | 4.96 | 5.11 | 4.96 | 0 | 0 | 0 | |
07/08/2008 |
4.96
|
103,810 | 5.05 | 5.20 | 4.96 | 0 | 29,700 | 0 | |
06/08/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
06/08/2008 |
5.05
|
69,250 | 4.91 | 5.05 | 5.05 | 29,700 | 1,000 | 0 | |
05/08/2008 |
4.91
|
3,950 | 5.06 | 5.06 | 4.91 | 1,000 | 0 | 0 | |
04/08/2008 |
5.06
|
62,250 | 5.20 | 5.28 | 5.06 | 4,200 | 0 | 0 | |
01/08/2008 |
5.20
|
133,030 | 5.06 | 5.20 | 5.12 | 0 | 0 | 0 | |
31/07/2008 |
5.06
|
129,170 | 4.91 | 5.06 | 4.84 | 35,800 | 1,000 | 0 | |
30/07/2008 |
4.91
|
100,240 | 4.79 | 4.91 | 4.66 | 1,000 | 2,000 | 0 | |
29/07/2008 |
4.79
|
16,290 | 4.66 | 4.79 | 4.79 | 0 | 0 | 0 | |
28/07/2008 |
4.66
|
152,810 | 4.53 | 4.66 | 4.40 | 0 | 26,030 | 0 | |
25/07/2008 |
4.53
|
40,250 | 4.66 | 4.66 | 4.53 | 0 | 0 | 0 | |
24/07/2008 |
4.66
|
17,780 | 4.79 | 4.79 | 4.66 | 200 | 0 | 0 | |
23/07/2008 |
4.79
|
10 | 4.93 | 4.93 | 4.79 | 0 | 0 | 0 | |
22/07/2008 |
4.93
|
10 | 5.07 | 5.07 | 4.93 | 0 | 0 | 0 | |
21/07/2008 |
5.07
|
10 | 5.22 | 5.22 | 5.07 | 0 | 0 | 0 | |
18/07/2008 |
5.22
|
56,220 | 5.36 | 5.48 | 5.20 | 0 | 550 | 0 | |
17/07/2008 |
5.36
|
26,650 | 5.22 | 5.36 | 5.36 | 0 | 0 | 0 | |
16/07/2008 |
5.22
|
165,520 | 5.07 | 5.22 | 4.93 | 32,850 | 0 | 0 | |
15/07/2008 |
5.07
|
14,720 | 4.93 | 5.07 | 5.07 | 0 | 0 | 0 | |
14/07/2008 |
4.93
|
8,160 | 4.80 | 4.93 | 4.93 | 0 | 0 | 0 | |
11/07/2008 |
4.80
|
12,680 | 4.67 | 4.80 | 4.80 | 3,050 | 0 | 0 | |
10/07/2008 |
4.67
|
63,590 | 4.54 | 4.67 | 4.61 | 12,000 | 0 | 0 | |
09/07/2008 |
4.54
|
80,910 | 4.48 | 4.58 | 4.40 | 0 | 0 | 0 | |
08/07/2008 |
4.48
|
54,500 | 4.60 | 4.60 | 4.47 | 0 | 0 | 0 | |
07/07/2008 |
4.60
|
61,000 | 4.73 | 4.86 | 4.60 | 37,200 | 0 | 0 | |
04/07/2008 |
4.73
|
37,010 | 4.60 | 4.73 | 4.73 | 10,910 | 0 | 0 | |
03/07/2008 |
4.60
|
19,150 | 4.47 | 4.60 | 4.57 | 0 | 0 | 0 | |
02/07/2008 |
4.47
|
69,020 | 4.34 | 4.47 | 4.22 | 7,200 | 0 | 0 | |
01/07/2008 |
4.34
|
18,190 | 4.22 | 4.34 | 4.21 | 1,440 | 0 | 0 | |
30/06/2008 |
4.22
|
34,930 | 4.11 | 4.22 | 4.04 | 20,600 | 0 | 0 | |
27/06/2008 |
4.11
|
37,850 | 4.01 | 4.12 | 3.89 | 700 | 4,740 | 0 | |
26/06/2008 |
4.01
|
38,790 | 3.99 | 4.11 | 3.88 | 300 | 0 | 0 | |
25/06/2008 |
3.99
|
7,920 | 3.88 | 3.99 | 3.99 | 0 | 0 | 0 | |
24/06/2008 |
3.88
|
29,480 | 3.78 | 3.88 | 3.79 | 0 | 0 | 0 | |
23/06/2008 |
3.78
|
38,270 | 3.68 | 3.78 | 3.62 | 10 | 0 | 0 | |
20/06/2008 |
3.68
|
7,610 | 3.78 | 3.78 | 3.68 | 600 | 0 | 0 | |
19/06/2008 |
3.78
|
6,100 | 3.89 | 3.89 | 3.78 | 2,500 | 0 | 0 | |
18/06/2008 |
3.89
|
88,580 | 3.96 | 4.04 | 3.89 | 2,170 | 5,000 | 0 | |
17/06/2008 |
3.96
|
5,280 | 3.89 | 3.96 | 3.96 | 0 | 0 | 0 | |
16/06/2008 |
3.89
|
8,040 | 3.82 | 3.89 | 3.89 | 0 | 0 | 0 | |
13/06/2008 |
3.82
|
22,120 | 3.75 | 3.82 | 3.75 | 0 | 0 | 0 | |
12/06/2008 |
3.75
|
48,220 | 3.82 | 3.82 | 3.75 | 3,250 | 5,000 | 0 | |
11/06/2008 |
3.82
|
46,650 | 3.75 | 3.82 | 3.68 | 5,000 | 2,000 | 0 | |
10/06/2008 |
3.75
|
2,010 | 3.82 | 3.82 | 3.75 | 0 | 0 | 0 | |
09/06/2008 |
3.82
|
1,010 | 3.89 | 3.89 | 3.82 | 0 | 0 | 0 | |
06/06/2008 |
3.89
|
4,160 | 3.96 | 3.96 | 3.89 | 4,130 | 0 | 0 | |
05/06/2008 |
3.96
|
2,110 | 4.04 | 4.04 | 3.96 | 100 | 0 | 0 | |
04/06/2008 |
4.04
|
3,160 | 4.11 | 4.11 | 4.04 | 0 | 0 | 0 | |
03/06/2008 |
4.11
|
6,160 | 4.18 | 4.18 | 4.11 | 0 | 0 | 0 | |
02/06/2008 |
4.18
|
2,050 | 4.25 | 4.25 | 4.18 | 0 | 0 | 0 | |
30/05/2008 |
4.25
|
4,010 | 4.34 | 4.34 | 4.25 | 0 | 0 | 0 | |
29/05/2008 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
28/05/2008 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
27/05/2008 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
26/05/2008 |
4.34
|
10 | 4.42 | 4.42 | 4.34 | 0 | 0 | 0 | |
23/05/2008 |
4.42
|
10 | 4.51 | 4.51 | 4.42 | 0 | 0 | 0 | |
22/05/2008 |
4.51
|
1,100 | 4.60 | 4.60 | 4.51 | 0 | 0 | 0 | |
21/05/2008 |
4.60
|
8,050 | 4.68 | 4.68 | 4.60 | 0 | 0 | 0 | |
20/05/2008 |
4.68
|
10,010 | 4.77 | 4.77 | 4.68 | 10,000 | 0 | 0 | |
19/05/2008 |
4.77
|
11,260 | 4.86 | 4.86 | 4.77 | 10,100 | 0 | 0 | |
16/05/2008 |
4.86
|
52,320 | 4.94 | 5.00 | 4.86 | 15,100 | 0 | 0 | |
15/05/2008 |
4.94
|
10,970 | 5.04 | 5.04 | 4.94 | 10,000 | 0 | 0 | |
14/05/2008 |
5.04
|
520 | 5.12 | 5.12 | 5.04 | 0 | 0 | 0 | |
13/05/2008 |
5.12
|
1,440 | 5.22 | 5.22 | 5.12 | 900 | 0 | 0 | |
12/05/2008 |
5.22
|
340 | 5.32 | 5.32 | 5.22 | 40 | 0 | 0 | |
09/05/2008 |
5.32
|
1,500 | 5.42 | 5.42 | 5.32 | 0 | 0 | 0 | |
08/05/2008 |
5.42
|
67,450 | 5.52 | 5.52 | 5.42 | 0 | 0 | 0 | |
07/05/2008 |
5.52
|
87,810 | 5.56 | 5.56 | 5.46 | 67,140 | 40 | 0 | |
06/05/2008 |
5.56
|
62,950 | 5.66 | 5.66 | 5.56 | 38,580 | 300 | 0 | |
05/05/2008 |
5.66
|
31,340 | 5.78 | 5.89 | 5.66 | 0 | 0 | 0 | |
29/04/2008 |
5.78
|
79,090 | 5.68 | 5.78 | 5.69 | 48,260 | 0 | 0 | |
28/04/2008 |
5.68
|
34,670 | 5.58 | 5.68 | 5.68 | 2,000 | 0 | 0 | |
25/04/2008 |
5.58
|
14,640 | 5.68 | 5.68 | 5.58 | 800 | 0 | 0 | |
24/04/2008 |
5.68
|
35,570 | 5.79 | 5.79 | 5.68 | 0 | 0 | 0 | |
23/04/2008 |
5.79
|
3,450 | 5.91 | 5.91 | 5.79 | 0 | 0 | 0 | |
22/04/2008 |
5.91
|
12,530 | 6.02 | 6.02 | 5.91 | 100 | 0 | 0 | |
21/04/2008 |
6.02
|
10,410 | 6.14 | 6.14 | 6.02 | 200 | 600 | 0 |