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) |
0.05 | 0.13% | 6,700 | 100 | 0.0 |
35.75
38.50
37.50
|
2 tháng
(2024-07-22) |
-0.44 | -1.17% | 24,400 | 100 | 0.0 |
33.55
38.60
37.50
|
3 tháng
(2024-06-21) |
-4.76 | -11.26% | 85,500 | 100 | 0.0 |
33.55
42.26
37.50
|
6 tháng
(2024-03-25) |
-22.49 | -37.49% | 187,400 | 100 | 0.0 |
33.55
62.90
37.50
|
12 tháng
(2023-09-25) |
-26.37 | -41.29% | 469,300 | 100 | 0.0 |
33.55
63.97
37.50
|
24 tháng
(2022-09-30) |
-28.44 | -43.13% | 768,700 | -1,118 | -1.2 |
33.55
65.94
37.50
|
36 tháng
(2021-10-05) |
9.08 | 31.93% | 2,588,600 | -4,918 | 1.1 |
27.56
67.35
37.50
|
60 tháng
(2019-10-16) |
25.35 | 208.57% | 5,388,130 | -335,458 | -8.8 |
9.04
67.35
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/08/2008 |
5.13
|
82,910 | 5.00 | 5.13 | 5.13 | 0 | 0 | 0 | |
14/08/2008 |
5.00
|
113,050 | 4.86 | 5.00 | 4.73 | 0 | 0 | 0 | |
13/08/2008 |
4.86
|
56,680 | 4.86 | 4.97 | 4.73 | 0 | 0 | 0 | |
12/08/2008 |
4.86
|
77,340 | 4.83 | 4.97 | 4.70 | 0 | 0 | 0 | |
11/08/2008 |
4.83
|
66,780 | 4.70 | 4.83 | 4.76 | 2,410 | 0 | 0 | |
08/08/2008 |
4.70
|
16,990 | 4.70 | 4.70 | 4.63 | 0 | 0 | 0 | |
07/08/2008 |
4.70
|
94,620 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 | |
06/08/2008 |
4.80
|
131,590 | 4.66 | 4.80 | 4.53 | 0 | 6,240 | 0 | |
05/08/2008 |
4.66
|
2,300 | 4.80 | 4.80 | 4.66 | 0 | 0 | 0 | |
04/08/2008 |
4.80
|
6,400 | 4.93 | 4.93 | 4.80 | 0 | 0 | 0 | |
01/08/2008 |
4.93
|
108,030 | 5.07 | 5.07 | 4.93 | 2,000 | 35,000 | 0 | |
31/07/2008 |
5.07
|
55,860 | 5.20 | 5.20 | 5.07 | 0 | 0 | 0 | |
30/07/2008 |
5.20
|
150,710 | 5.30 | 5.40 | 5.17 | 7,400 | 0 | 0 | |
29/07/2008 |
5.30
|
30,290 | 5.17 | 5.30 | 5.30 | 0 | 20,000 | 0 | |
28/07/2008 |
5.17
|
344,230 | 5.03 | 5.17 | 4.90 | 0 | 207,000 | 0 | |
25/07/2008 |
5.03
|
5,090 | 5.17 | 5.17 | 5.03 | 0 | 0 | 0 | |
24/07/2008 |
5.17
|
14,310 | 5.30 | 5.30 | 5.17 | 0 | 1,300 | 0 | |
23/07/2008 |
5.30
|
1,600 | 5.44 | 5.44 | 5.30 | 0 | 0 | 0 | |
22/07/2008 |
5.44
|
1,500 | 5.60 | 5.60 | 5.44 | 0 | 0 | 0 | |
21/07/2008 |
5.60
|
4,570 | 5.77 | 5.77 | 5.60 | 1,000 | 0 | 0 | |
18/07/2008 |
5.77
|
202,360 | 5.94 | 5.97 | 5.77 | 800 | 30,200 | 0 | |
17/07/2008 |
5.94
|
111,600 | 5.77 | 5.94 | 5.94 | 5,000 | 75,000 | 0 | |
16/07/2008 |
5.77
|
367,030 | 5.60 | 5.77 | 5.44 | 32,060 | 138,200 | 0 | |
15/07/2008 |
5.60
|
12,310 | 5.47 | 5.60 | 5.60 | 0 | 0 | 0 | |
14/07/2008 |
5.47
|
63,810 | 5.33 | 5.47 | 5.47 | 0 | 0 | 0 | |
11/07/2008 |
5.33
|
54,410 | 5.20 | 5.33 | 5.33 | 4,500 | 20,000 | 0 | |
10/07/2008 |
5.20
|
99,570 | 5.07 | 5.20 | 5.20 | 4,800 | 40,000 | 0 | |
09/07/2008 |
5.07
|
177,300 | 4.93 | 5.07 | 4.93 | 2,000 | 82,000 | 0 | |
08/07/2008 |
4.93
|
126,050 | 4.80 | 4.93 | 4.66 | 1,200 | 38,390 | 0 | |
07/07/2008 |
4.80
|
119,330 | 4.93 | 5.07 | 4.80 | 8,000 | 0 | 0 | |
04/07/2008 |
4.93
|
10,870 | 4.80 | 4.93 | 4.93 | 0 | 0 | 0 | |
03/07/2008 |
4.80
|
8,130 | 4.66 | 4.80 | 4.80 | 0 | 50 | 0 | |
02/07/2008 |
4.66
|
84,460 | 4.53 | 4.66 | 4.60 | 1,200 | 300 | 0 | |
01/07/2008 |
4.53
|
22,820 | 4.43 | 4.53 | 4.53 | 4,400 | 0 | 0 | |
30/06/2008 |
4.43
|
20,010 | 4.33 | 4.43 | 4.40 | 80 | 0 | 0 | |
27/06/2008 |
4.33
|
41,670 | 4.40 | 4.50 | 4.33 | 0 | 0 | 0 | |
26/06/2008 |
4.40
|
47,410 | 4.53 | 4.66 | 4.40 | 0 | 0 | 0 | |
25/06/2008 |
4.53
|
28,660 | 4.43 | 4.53 | 4.53 | 2,900 | 0 | 0 | |
24/06/2008 |
4.43
|
38,260 | 4.33 | 4.43 | 4.43 | 0 | 0 | 0 | |
23/06/2008 |
4.33
|
59,010 | 4.43 | 4.53 | 4.33 | 0 | 0 | 0 | |
20/06/2008 |
4.43
|
3,760 | 4.56 | 4.56 | 4.43 | 0 | 0 | 0 | |
19/06/2008 |
4.56
|
16,510 | 4.70 | 4.70 | 4.56 | 0 | 0 | 0 | |
18/06/2008 |
4.70
|
113,620 | 4.76 | 4.76 | 4.70 | 1,500 | 0 | 0 | |
17/06/2008 |
4.76
|
4,000 | 4.70 | 4.76 | 4.76 | 0 | 0 | 0 | |
16/06/2008 |
4.70
|
51,930 | 4.63 | 4.70 | 4.70 | 6,850 | 0 | 0 | |
13/06/2008 |
4.63
|
60,020 | 4.56 | 4.63 | 4.56 | 1,140 | 0 | 0 | |
12/06/2008 |
4.56
|
54,960 | 4.50 | 4.56 | 4.56 | 0 | 0 | 0 | |
11/06/2008 |
4.50
|
77,940 | 4.43 | 4.50 | 4.50 | 0 | 0 | 0 | |
10/06/2008 |
4.43
|
38,080 | 4.36 | 4.43 | 4.29 | 0 | 5,840 | 0 | |
09/06/2008 |
4.36
|
1,030 | 4.43 | 4.43 | 4.36 | 0 | 0 | 0 | |
06/06/2008 |
4.43
|
10 | 4.50 | 4.50 | 4.43 | 0 | 0 | 0 | |
05/06/2008 |
4.50
|
10 | 4.56 | 4.56 | 4.50 | 0 | 0 | 0 | |
04/06/2008 |
4.56
|
1,090 | 4.63 | 4.63 | 4.56 | 0 | 0 | 0 | |
03/06/2008 |
4.63
|
210 | 4.70 | 4.70 | 4.63 | 0 | 0 | 0 | |
02/06/2008 |
4.70
|
1,330 | 4.76 | 4.76 | 4.70 | 0 | 0 | 0 | |
30/05/2008 |
4.76
|
3,800 | 4.83 | 4.83 | 4.76 | 2,000 | 0 | 0 | |
29/05/2008 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
28/05/2008 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
27/05/2008 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
26/05/2008 |
4.83
|
850 | 4.90 | 4.90 | 4.83 | 0 | 0 | 0 | |
23/05/2008 |
4.90
|
810 | 4.97 | 4.97 | 4.90 | 0 | 0 | 0 | |
22/05/2008 |
4.97
|
2,560 | 5.07 | 5.07 | 4.97 | 0 | 0 | 0 | |
21/05/2008 |
5.07
|
210 | 5.17 | 5.17 | 5.07 | 0 | 0 | 0 | |
20/05/2008 |
5.17
|
4,280 | 5.27 | 5.27 | 5.17 | 0 | 0 | 0 | |
19/05/2008 |
5.27
|
15,840 | 5.37 | 5.37 | 5.27 | 0 | 4,400 | 0 | |
16/05/2008 |
5.37
|
20,410 | 5.47 | 5.47 | 5.37 | 100 | 0 | 0 | |
15/05/2008 |
5.47
|
1,310 | 5.57 | 5.57 | 5.47 | 0 | 0 | 0 | |
14/05/2008 |
5.57
|
3,100 | 5.67 | 5.67 | 5.57 | 0 | 0 | 0 | |
13/05/2008 |
5.67
|
4,200 | 5.77 | 5.77 | 5.67 | 0 | 0 | 0 | |
12/05/2008 |
5.77
|
510 | 5.87 | 5.87 | 5.77 | 0 | 0 | 0 | |
09/05/2008 |
5.87
|
1,800 | 5.97 | 5.97 | 5.87 | 0 | 0 | 0 | |
08/05/2008 |
5.97
|
1,700 | 6.07 | 6.07 | 5.97 | 0 | 0 | 0 | |
07/05/2008 |
6.07
|
3,100 | 6.17 | 6.17 | 6.07 | 0 | 0 | 0 | |
06/05/2008 |
6.17
|
15,420 | 6.27 | 6.27 | 6.17 | 0 | 0 | 0 | |
05/05/2008 |
6.27
|
34,890 | 6.37 | 6.44 | 6.27 | 100 | 15,000 | 0 | |
29/04/2008 |
6.37
|
35,770 | 6.44 | 6.51 | 6.37 | 0 | 11,190 | 0 | |
28/04/2008 |
6.44
|
42,370 | 6.37 | 6.44 | 6.31 | 0 | 26,000 | 0 | |
25/04/2008: Cổ tức tiền mặt tỉ lệ: 9.5% | |||||||||
25/04/2008 |
6.37
|
10,650 | 6.39 | 6.39 | 6.34 | 0 | 0 | 0 | |
24/04/2008 |
6.39
|
28,570 | 6.46 | 6.46 | 6.33 | 0 | 0 | 0 | |
23/04/2008 |
6.46
|
43,540 | 6.55 | 6.55 | 6.42 | 0 | 0 | 0 | |
22/04/2008 |
6.55
|
65,920 | 6.42 | 6.55 | 6.39 | 500 | 0 | 0 | |
21/04/2008 |
6.42
|
54,740 | 6.33 | 6.42 | 6.23 | 0 | 0 | 0 | |
18/04/2008 |
6.33
|
29,780 | 6.26 | 6.36 | 6.26 | 0 | 0 | 0 | |
17/04/2008 |
6.26
|
54,640 | 6.17 | 6.26 | 6.07 | 0 | 0 | 0 | |
16/04/2008 |
6.17
|
25,510 | 6.26 | 6.26 | 6.17 | 0 | 0 | 0 | |
11/04/2008 |
6.26
|
18,860 | 6.39 | 6.39 | 6.26 | 0 | 0 | 0 | |
10/04/2008 |
6.39
|
17,320 | 6.52 | 6.52 | 6.39 | 0 | 0 | 0 | |
09/04/2008 |
6.52
|
55,510 | 6.46 | 6.55 | 6.46 | 500 | 0 | 0 | |
08/04/2008 |
6.46
|
128,530 | 6.36 | 6.46 | 6.36 | 2,000 | 0 | 0 | |
07/04/2008 |
6.36
|
4,940 | 6.26 | 6.36 | 6.36 | 0 | 0 | 0 | |
04/04/2008 |
6.26
|
2,050 | 6.23 | 6.26 | 6.23 | 0 | 0 | 0 | |
03/04/2008 |
6.23
|
26,010 | 6.20 | 6.23 | 6.23 | 0 | 0 | 0 | |
02/04/2008 |
6.20
|
10 | 6.17 | 6.20 | 6.20 | 0 | 0 | 0 | |
01/04/2008 |
6.17
|
1,860 | 6.14 | 6.17 | 6.17 | 0 | 0 | 0 | |
31/03/2008 |
6.14
|
5,250 | 6.10 | 6.14 | 6.14 | 0 | 0 | 0 | |
28/03/2008 |
6.10
|
4,710 | 6.07 | 6.10 | 6.10 | 0 | 0 | 0 | |
27/03/2008 |
6.07
|
2,100 | 6.04 | 6.07 | 6.07 | 0 | 0 | 0 | |
26/03/2008 |
6.04
|
96,770 | 5.75 | 6.04 | 5.91 | 0 | 0 | 0 | |
25/03/2008 |
5.75
|
69,600 | 6.04 | 6.04 | 5.75 | 1,000 | 0 | 0 | |
24/03/2008 |
6.04
|
59,840 | 6.33 | 6.33 | 6.04 | 0 | 0 | 0 |