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) |
-0.80 | -1.95% | 181,100 | 28,000 | 1.2 |
40
43
40.20
|
2 tháng
(2024-07-22) |
0.20 | 0.50% | 520,600 | 114,901 | 4.6 |
38.60
43
40.20
|
3 tháng
(2024-06-21) |
1.99 | 5.19% | 669,900 | 114,701 | 4.6 |
38.21
43
40.20
|
6 tháng
(2024-03-25) |
-2.73 | -6.36% | 943,400 | 111,001 | 4.5 |
34.17
43
40.20
|
12 tháng
(2023-09-25) |
-3.12 | -7.20% | 1,123,700 | 52,601 | 1.7 |
34.17
54.87
40.20
|
24 tháng
(2022-09-30) |
4.21 | 11.70% | 1,426,696 | -14,049 | -0.6 |
29.15
54.87
40.20
|
36 tháng
(2021-10-05) |
8.94 | 28.61% | 1,874,926 | -16,749 | -0.7 |
29.15
57.92
40.20
|
60 tháng
(2019-10-16) |
12.56 | 45.46% | 2,040,708 | -4,428 | -0.3 |
20.90
57.92
40.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2008 |
5.68
|
9,000 | 6.06 | 6.06 | 5.68 | 0 | 0 | 0 | |
11/09/2008 |
6.06
|
28,100 | 6.37 | 6.37 | 6.06 | 0 | 0 | 0 | |
10/09/2008 |
6.37
|
86,800 | 6.73 | 7.14 | 6.26 | 1,200 | 0 | 0 | |
09/09/2008 |
6.73
|
178,700 | 6.42 | 6.73 | 6.62 | 12,500 | 2,000 | 0 | |
08/09/2008 |
6.42
|
195,700 | 6.09 | 6.42 | 5.68 | 0 | 3,000 | 0 | |
05/09/2008 |
6.09
|
173,400 | 5.81 | 6.09 | 5.59 | 0 | 4,000 | 0 | |
04/09/2008 |
5.81
|
133,800 | 5.56 | 5.95 | 5.40 | 0 | 0 | 0 | |
03/09/2008 |
5.56
|
21,000 | 5.40 | 5.56 | 5.54 | 0 | 0 | 0 | |
29/08/2008 |
5.40
|
68,400 | 5.45 | 5.54 | 5.12 | 4,000 | 0 | 0 | |
28/08/2008 |
5.45
|
14,700 | 5.65 | 5.68 | 5.45 | 0 | 0 | 0 | |
27/08/2008 |
5.65
|
206,600 | 5.54 | 5.92 | 5.54 | 0 | 0 | 0 | |
26/08/2008 |
5.54
|
97,500 | 5.20 | 5.54 | 5.34 | 2,000 | 4,000 | 0 | |
25/08/2008 |
5.20
|
64,900 | 4.96 | 5.20 | 5.04 | 0 | 0 | 0 | |
22/08/2008 |
4.96
|
45,100 | 5.04 | 5.23 | 4.71 | 4,000 | 0 | 0 | |
21/08/2008 |
5.04
|
42,400 | 4.71 | 5.04 | 4.57 | 0 | 0 | 0 | |
20/08/2008 |
4.71
|
53,000 | 4.98 | 4.98 | 4.71 | 0 | 0 | 0 | |
19/08/2008 |
4.98
|
32,200 | 5.43 | 5.43 | 4.98 | 4,000 | 0 | 0 | |
18/08/2008 |
5.43
|
62,600 | 5.12 | 5.43 | 5.12 | 0 | 0 | 0 | |
15/08/2008 |
5.12
|
15,000 | 4.96 | 5.12 | 5.12 | 0 | 0 | 0 | |
14/08/2008 |
4.96
|
49,900 | 4.82 | 4.96 | 4.71 | 0 | 0 | 0 | |
13/08/2008 |
4.82
|
52,700 | 4.82 | 5.04 | 4.65 | 1,700 | 0 | 0 | |
12/08/2008 |
4.82
|
52,600 | 4.68 | 4.84 | 4.57 | 0 | 0 | 0 | |
11/08/2008 |
4.68
|
4,200 | 4.51 | 4.68 | 4.68 | 0 | 0 | 0 | |
08/08/2008 |
4.51
|
21,500 | 4.37 | 4.51 | 4.43 | 0 | 0 | 0 | |
07/08/2008 |
4.37
|
25,900 | 4.24 | 4.37 | 4.15 | 0 | 0 | 0 | |
06/08/2008 |
4.24
|
23,300 | 4.10 | 4.24 | 3.99 | 0 | 0 | 0 | |
05/08/2008 |
4.10
|
35,400 | 4.26 | 4.26 | 4.10 | 0 | 0 | 0 | |
04/08/2008 |
4.26
|
24,800 | 4.35 | 4.35 | 4.26 | 0 | 0 | 0 | |
01/08/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
01/08/2008 |
4.35
|
50,600 | 4.46 | 4.51 | 4.35 | 0 | 0 | 0 | |
31/07/2008 |
4.46
|
48,200 | 4.59 | 4.78 | 4.46 | 0 | 0 | 0 | |
30/07/2008 |
4.59
|
35,900 | 4.59 | 4.75 | 4.43 | 0 | 0 | 0 | |
29/07/2008 |
4.59
|
47,100 | 4.59 | 4.59 | 4.54 | 0 | 0 | 0 | |
28/07/2008 |
4.59
|
83,800 | 4.43 | 4.59 | 4.27 | 0 | 0 | 0 | |
25/07/2008 |
4.43
|
70,600 | 4.59 | 4.59 | 4.43 | 15,000 | 0 | 0 | |
24/07/2008 |
4.59
|
114,200 | 4.78 | 4.78 | 4.59 | 0 | 0 | 0 | |
23/07/2008 |
4.78
|
200 | 4.96 | 4.96 | 4.78 | 0 | 0 | 0 | |
22/07/2008 |
4.96
|
300 | 5.15 | 5.15 | 4.96 | 0 | 0 | 0 | |
21/07/2008 |
5.15
|
13,200 | 5.34 | 5.34 | 5.15 | 2,000 | 0 | 0 | |
18/07/2008 |
5.34
|
112,900 | 5.55 | 5.74 | 5.34 | 0 | 0 | 0 | |
17/07/2008 |
5.55
|
46,600 | 5.44 | 5.55 | 5.36 | 0 | 2,000 | 0 | |
16/07/2008 |
5.44
|
155,200 | 5.26 | 5.44 | 5.07 | 0 | 0 | 0 | |
15/07/2008 |
5.26
|
12,600 | 5.07 | 5.26 | 5.26 | 0 | 0 | 0 | |
14/07/2008 |
5.07
|
20,400 | 4.88 | 5.07 | 5.07 | 0 | 0 | 0 | |
11/07/2008 |
4.88
|
16,200 | 4.72 | 4.88 | 4.88 | 0 | 0 | 0 | |
10/07/2008 |
4.72
|
49,800 | 4.56 | 4.72 | 4.56 | 0 | 0 | 0 | |
09/07/2008 |
4.56
|
65,500 | 4.51 | 4.56 | 4.51 | 0 | 0 | 0 | |
08/07/2008 |
4.51
|
82,500 | 4.35 | 4.62 | 4.35 | 0 | 0 | 0 | |
07/07/2008 |
4.35
|
100,300 | 4.51 | 4.67 | 4.35 | 0 | 0 | 0 | |
04/07/2008 |
4.51
|
27,700 | 4.35 | 4.51 | 4.51 | 0 | 0 | 0 | |
03/07/2008 |
4.35
|
22,800 | 4.24 | 4.35 | 4.32 | 0 | 0 | 0 | |
02/07/2008 |
4.24
|
95,600 | 4.11 | 4.24 | 3.92 | 0 | 0 | 0 | |
01/07/2008 |
4.11
|
36,200 | 4.00 | 4.11 | 4.00 | 0 | 3,000 | 0 | |
30/06/2008 |
4.00
|
43,300 | 3.98 | 4.03 | 3.79 | 0 | 4,200 | 0 | |
27/06/2008 |
3.98
|
30,300 | 3.92 | 4.00 | 3.76 | 0 | 0 | 0 | |
26/06/2008 |
3.92
|
55,000 | 3.92 | 4.06 | 3.79 | 0 | 800 | 0 | |
25/06/2008 |
3.92
|
23,300 | 3.82 | 3.92 | 3.82 | 0 | 1,500 | 0 | |
24/06/2008 |
3.82
|
42,800 | 3.76 | 3.82 | 3.74 | 1,000 | 0 | 0 | |
23/06/2008 |
3.76
|
72,400 | 3.68 | 3.82 | 3.55 | 0 | 0 | 0 | |
20/06/2008 |
3.68
|
8,300 | 3.82 | 3.82 | 3.68 | 0 | 0 | 0 | |
19/06/2008 |
3.82
|
1,300 | 3.79 | 3.82 | 3.82 | 300 | 0 | 0 | |
18/06/2008 |
3.79
|
74,800 | 3.90 | 4.00 | 3.79 | 0 | 0 | 0 | |
17/06/2008 |
3.90
|
7,000 | 3.79 | 3.90 | 3.90 | 0 | 0 | 0 | |
16/06/2008 |
3.79
|
5,800 | 3.68 | 3.79 | 3.79 | 0 | 0 | 0 | |
13/06/2008 |
3.68
|
7,400 | 3.58 | 3.68 | 3.68 | 0 | 0 | 0 | |
12/06/2008 |
3.58
|
22,400 | 3.55 | 3.58 | 3.50 | 0 | 0 | 0 | |
11/06/2008 |
3.55
|
131,600 | 3.47 | 3.55 | 3.39 | 15,500 | 0 | 0 | |
10/06/2008 |
3.47
|
2,500 | 3.58 | 3.58 | 3.47 | 0 | 0 | 0 | |
09/06/2008 |
3.58
|
2,700 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 | |
06/06/2008 |
3.68
|
1,300 | 3.79 | 3.79 | 3.68 | 0 | 0 | 0 | |
05/06/2008 |
3.79
|
100 | 3.90 | 3.90 | 3.79 | 0 | 0 | 0 | |
04/06/2008 |
3.90
|
4,100 | 4.00 | 4.00 | 3.90 | 2,100 | 0 | 0 | |
03/06/2008 |
4.00
|
1,800 | 4.11 | 4.11 | 4.00 | 0 | 0 | 0 | |
02/06/2008 |
4.11
|
2,500 | 4.22 | 4.22 | 4.11 | 0 | 0 | 0 | |
30/05/2008 |
4.22
|
7,900 | 4.32 | 4.32 | 4.22 | 2,000 | 0 | 0 | |
29/05/2008 |
4.32
|
12,100 | 4.46 | 4.46 | 4.32 | 0 | 0 | 0 | |
28/05/2008 |
4.46
|
600 | 4.59 | 4.59 | 4.46 | 0 | 0 | 0 | |
27/05/2008 |
4.59
|
100 | 4.72 | 4.72 | 4.59 | 0 | 0 | 0 | |
26/05/2008 |
4.72
|
400 | 4.86 | 4.86 | 4.72 | 0 | 0 | 0 | |
23/05/2008 |
4.86
|
100 | 4.99 | 4.99 | 4.86 | 0 | 0 | 0 | |
22/05/2008 |
4.99
|
100 | 5.12 | 5.12 | 4.99 | 0 | 0 | 0 | |
21/05/2008 |
5.12
|
200 | 5.26 | 5.26 | 5.12 | 0 | 0 | 0 | |
20/05/2008 |
5.26
|
1,500 | 5.42 | 5.42 | 5.26 | 1,000 | 0 | 0 | |
19/05/2008 |
5.42
|
3,400 | 5.58 | 5.58 | 5.42 | 0 | 0 | 0 | |
16/05/2008 |
5.58
|
62,300 | 5.74 | 5.74 | 5.58 | 0 | 0 | 0 | |
15/05/2008 |
5.74
|
2,400 | 5.90 | 5.90 | 5.74 | 2,100 | 0 | 0 | |
14/05/2008 |
5.90
|
400 | 6.06 | 6.06 | 5.90 | 0 | 0 | 0 | |
13/05/2008 |
6.06
|
100 | 6.22 | 6.22 | 6.06 | 0 | 0 | 0 | |
12/05/2008 |
6.22
|
1,000 | 6.41 | 6.41 | 6.22 | 0 | 0 | 0 | |
09/05/2008 |
6.41
|
1,200 | 6.59 | 6.59 | 6.41 | 0 | 0 | 0 | |
08/05/2008 |
6.59
|
200 | 6.78 | 6.78 | 6.59 | 0 | 0 | 0 | |
07/05/2008 |
6.78
|
3,100 | 6.97 | 6.97 | 6.78 | 0 | 0 | 0 | |
06/05/2008 |
6.97
|
300 | 7.13 | 7.13 | 6.97 | 0 | 0 | 0 | |
05/05/2008 |
7.13
|
10,100 | 7.21 | 7.34 | 7.13 | 0 | 0 | 0 | |
29/04/2008 |
7.21
|
14,400 | 7.21 | 7.42 | 7.10 | 0 | 0 | 0 | |
28/04/2008 |
7.21
|
23,400 | 7.13 | 7.21 | 7.07 | 0 | 0 | 0 | |
25/04/2008 |
7.13
|
16,700 | 7.13 | 7.21 | 6.91 | 0 | 0 | 0 | |
24/04/2008 |
7.13
|
81,900 | 7.34 | 7.45 | 7.13 | 0 | 0 | 0 | |
23/04/2008 |
7.34
|
11,500 | 7.55 | 7.55 | 7.34 | 0 | 0 | 0 | |
22/04/2008 |
7.55
|
6,000 | 7.77 | 7.77 | 7.55 | 0 | 0 | 0 | |
21/04/2008 |
7.77
|
9,700 | 7.87 | 7.87 | 7.77 | 0 | 0 | 0 |