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) |
0.22 | 5.39% | 2,676,600 | 69,200 | 0.3 |
4.03
4.68
4.30
|
2 tháng
(2024-07-22) |
-0.59 | -12.07% | 5,654,700 | 286,900 | 1.2 |
3.76
4.89
4.30
|
3 tháng
(2024-06-21) |
-0.87 | -16.83% | 8,115,500 | 420,398 | 1.9 |
3.76
5.18
4.30
|
6 tháng
(2024-03-25) |
-1.87 | -30.31% | 24,666,500 | 1,054,198 | 4.9 |
3.76
6.31
4.30
|
12 tháng
(2023-09-25) |
-7 | -61.95% | 122,589,600 | 1,455,498 | 7.1 |
3.76
11.60
4.30
|
24 tháng
(2022-09-30) |
-5.90 | -57.84% | 211,993,400 | 1,125,099 | 2.7 |
3.76
12.65
4.30
|
36 tháng
(2021-10-05) |
-5.06 | -54.06% | 390,699,900 | 311,555 | -7.2 |
3.76
19
4.30
|
60 tháng
(2019-10-16) |
0.92 | 27.22% | 556,727,190 | -5,513,195 | -22.3 |
3.32
19
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
5.85
|
25,440 | 6.13 | 6.13 | 5.85 | 200 | 0 | 0 | |
10/09/2008 |
6.13
|
482,790 | 6.42 | 6.42 | 6.13 | 0 | 0 | 0 | |
09/09/2008 |
6.42
|
604,740 | 6.13 | 6.42 | 6.17 | 0 | 0 | 0 | |
08/09/2008 |
6.13
|
962,230 | 5.85 | 6.13 | 5.56 | 0 | 152,000 | 0 | |
05/09/2008 |
5.85
|
107,990 | 5.60 | 5.85 | 5.85 | 0 | 0 | 0 | |
04/09/2008 |
5.60
|
580,120 | 5.36 | 5.60 | 5.44 | 0 | 103,000 | 0 | |
03/09/2008 |
5.36
|
40,120 | 5.11 | 5.36 | 5.36 | 0 | 0 | 0 | |
29/08/2008 |
5.11
|
348,740 | 5.03 | 5.11 | 4.78 | 5,000 | 0 | 0 | |
28/08/2008 |
5.03
|
324,380 | 5.23 | 5.40 | 5.03 | 0 | 0 | 0 | |
27/08/2008 |
5.23
|
415,520 | 4.99 | 5.23 | 5.23 | 10,000 | 27,000 | 0 | |
26/08/2008 |
4.99
|
77,290 | 4.78 | 4.99 | 4.99 | 100 | 0 | 0 | |
25/08/2008 |
4.78
|
429,740 | 4.58 | 4.78 | 4.66 | 300 | 0 | 0 | |
22/08/2008 |
4.58
|
207,580 | 4.50 | 4.70 | 4.46 | 3,740 | 0 | 0 | |
21/08/2008 |
4.50
|
122,450 | 4.29 | 4.50 | 4.29 | 100 | 0 | 0 | |
20/08/2008 |
4.29
|
231,110 | 4.50 | 4.50 | 4.29 | 5,000 | 5,000 | 0 | |
19/08/2008 |
4.50
|
203,860 | 4.70 | 4.70 | 4.50 | 7,100 | 1,600 | 0 | |
18/08/2008 |
4.70
|
353,620 | 4.50 | 4.70 | 4.58 | 3,100 | 3,000 | 0 | |
15/08/2008 |
4.50
|
249,330 | 4.38 | 4.50 | 4.42 | 6,500 | 158,260 | 0 | |
14/08/2008 |
4.38
|
255,090 | 4.25 | 4.38 | 4.13 | 7,000 | 80,000 | 0 | |
13/08/2008 |
4.25
|
159,770 | 4.38 | 4.38 | 4.25 | 15,500 | 70,000 | 0 | |
12/08/2008 |
4.38
|
356,820 | 4.33 | 4.46 | 4.29 | 0 | 166,260 | 0 | |
11/08/2008 |
4.33
|
151,170 | 4.21 | 4.33 | 4.25 | 3,000 | 58,180 | 0 | |
08/08/2008 |
4.21
|
55,190 | 4.13 | 4.25 | 4.17 | 4,200 | 1,350 | 0 | |
07/08/2008 |
4.13
|
159,710 | 4.09 | 4.21 | 4.09 | 60,890 | 35,000 | 0 | |
06/08/2008 |
4.09
|
168,440 | 4.05 | 4.13 | 3.97 | 0 | 43,960 | 0 | |
05/08/2008 |
4.05
|
9,300 | 4.17 | 4.17 | 4.05 | 0 | 2,650 | 0 | |
04/08/2008 |
4.17
|
21,060 | 4.29 | 4.29 | 4.17 | 1,000 | 0 | 0 | |
01/08/2008 |
4.29
|
53,620 | 4.42 | 4.42 | 4.29 | 0 | 0 | 0 | |
31/07/2008 |
4.42
|
222,750 | 4.54 | 4.54 | 4.42 | 500 | 0 | 0 | |
30/07/2008 |
4.54
|
109,080 | 4.66 | 4.66 | 4.54 | 600 | 82,090 | 0 | |
29/07/2008 |
4.66
|
342,780 | 4.74 | 4.87 | 4.62 | 0 | 70,160 | 0 | |
28/07/2008 |
4.74
|
59,620 | 4.87 | 4.87 | 4.74 | 0 | 0 | 0 | |
25/07/2008 |
4.87
|
9,530 | 4.99 | 4.99 | 4.87 | 200 | 0 | 0 | |
24/07/2008 |
4.99
|
11,650 | 5.11 | 5.11 | 4.99 | 0 | 0 | 0 | |
23/07/2008 |
5.11
|
4,590 | 5.23 | 5.23 | 5.11 | 2,900 | 0 | 0 | |
22/07/2008 |
5.23
|
710 | 5.36 | 5.36 | 5.23 | 0 | 0 | 0 | |
21/07/2008 |
5.36
|
9,780 | 5.52 | 5.52 | 5.36 | 0 | 0 | 0 | |
18/07/2008 |
5.52
|
35,890 | 5.68 | 5.68 | 5.52 | 1,000 | 0 | 0 | |
17/07/2008 |
5.68
|
199,360 | 5.85 | 5.85 | 5.68 | 200 | 110 | 0 | |
16/07/2008 |
5.85
|
276,510 | 5.85 | 6.01 | 5.68 | 1,580 | 50,000 | 0 | |
15/07/2008 |
5.85
|
536,170 | 5.68 | 5.85 | 5.77 | 0 | 445,570 | 0 | |
14/07/2008 |
5.68
|
100,440 | 5.52 | 5.68 | 5.64 | 530 | 0 | 0 | |
11/07/2008 |
5.52
|
307,600 | 5.40 | 5.52 | 5.44 | 1,000 | 155,000 | 0 | |
10/07/2008 |
5.40
|
147,810 | 5.52 | 5.52 | 5.36 | 0 | 55,000 | 0 | |
09/07/2008 |
5.52
|
136,860 | 5.56 | 5.56 | 5.40 | 1,000 | 0 | 0 | |
08/07/2008 |
5.56
|
92,190 | 5.72 | 5.72 | 5.56 | 1,100 | 0 | 0 | |
07/07/2008 |
5.72
|
155,930 | 5.89 | 6.05 | 5.72 | 62,700 | 0 | 0 | |
04/07/2008 |
5.89
|
125,560 | 5.72 | 5.89 | 5.89 | 13,780 | 49,740 | 0 | |
03/07/2008 |
5.72
|
285,770 | 5.56 | 5.72 | 5.56 | 0 | 200,000 | 0 | |
02/07/2008 |
5.56
|
222,810 | 5.52 | 5.68 | 5.40 | 15,090 | 100,000 | 0 | |
01/07/2008 |
5.52
|
352,370 | 5.40 | 5.52 | 5.28 | 60,500 | 239,320 | 0 | |
30/06/2008 |
5.40
|
35,390 | 5.56 | 5.56 | 5.40 | 0 | 20,650 | 0 | |
27/06/2008 |
5.56
|
85,490 | 5.72 | 5.72 | 5.56 | 0 | 37,820 | 0 | |
26/06/2008 |
5.72
|
17,790 | 5.89 | 6.01 | 5.72 | 1,000 | 0 | 0 | |
25/06/2008 |
5.89
|
87,560 | 5.72 | 5.89 | 5.77 | 1,000 | 0 | 0 | |
24/06/2008 |
5.72
|
115,740 | 5.89 | 5.89 | 5.72 | 0 | 0 | 0 | |
23/06/2008 |
5.89
|
69,190 | 6.05 | 6.22 | 5.89 | 2,700 | 0 | 0 | |
20/06/2008 |
6.05
|
2,920 | 6.22 | 6.22 | 6.05 | 10 | 2,920 | 0 | |
19/06/2008 |
6.22
|
2,080 | 6.38 | 6.38 | 6.22 | 0 | 0 | 0 | |
18/06/2008 |
6.38
|
33,840 | 6.50 | 6.50 | 6.38 | 0 | 4,130 | 0 | |
17/06/2008 |
6.50
|
9,110 | 6.38 | 6.50 | 6.50 | 0 | 0 | 0 | |
16/06/2008 |
6.38
|
27,510 | 6.26 | 6.38 | 6.38 | 1,580 | 0 | 0 | |
13/06/2008 |
6.26
|
84,590 | 6.13 | 6.26 | 6.05 | 25,300 | 0 | 0 | |
12/06/2008 |
6.13
|
50,330 | 6.05 | 6.13 | 6.13 | 2,000 | 3,000 | 0 | |
11/06/2008 |
6.05
|
53,650 | 5.97 | 6.05 | 5.89 | 0 | 2,520 | 0 | |
10/06/2008 |
5.97
|
760 | 6.05 | 6.05 | 5.97 | 0 | 0 | 0 | |
09/06/2008 |
6.05
|
2,870 | 6.17 | 6.17 | 6.05 | 0 | 0 | 0 | |
06/06/2008 |
6.17
|
18,300 | 6.30 | 6.30 | 6.17 | 15,000 | 0 | 0 | |
05/06/2008 |
6.30
|
17,530 | 6.42 | 6.42 | 6.30 | 15,000 | 2,330 | 0 | |
04/06/2008 |
6.42
|
13,010 | 6.54 | 6.54 | 6.42 | 10,500 | 0 | 0 | |
03/06/2008 |
6.54
|
10,920 | 6.67 | 6.67 | 6.54 | 10,000 | 0 | 0 | |
02/06/2008 |
6.67
|
1,810 | 6.79 | 6.79 | 6.67 | 100 | 0 | 0 | |
30/05/2008 |
6.79
|
30,320 | 6.91 | 6.91 | 6.79 | 22,690 | 1,200 | 0 | |
29/05/2008 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
28/05/2008 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
27/05/2008 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
26/05/2008 |
6.91
|
3,110 | 7.03 | 7.03 | 6.91 | 0 | 0 | 0 | |
23/05/2008 |
7.03
|
100 | 7.16 | 7.16 | 7.03 | 100 | 100 | 0 | |
22/05/2008 |
7.16
|
23,950 | 7.28 | 7.28 | 7.16 | 23,950 | 18,550 | 0 | |
21/05/2008 |
7.28
|
24,640 | 7.40 | 7.40 | 7.28 | 24,540 | 0 | 0 | |
20/05/2008 |
7.40
|
10 | 7.52 | 7.52 | 7.40 | 0 | 0 | 0 | |
19/05/2008 |
7.52
|
26,200 | 7.65 | 7.65 | 7.52 | 21,130 | 4,020 | 0 | |
16/05/2008 |
7.65
|
19,270 | 7.77 | 7.77 | 7.65 | 100 | 0 | 0 | |
15/05/2008 |
7.77
|
1,560 | 7.89 | 7.89 | 7.77 | 0 | 0 | 0 | |
14/05/2008 |
7.89
|
3,940 | 8.01 | 8.01 | 7.89 | 3,830 | 0 | 0 | |
13/05/2008 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
12/05/2008 |
8.01
|
10 | 8.14 | 8.14 | 8.01 | 0 | 0 | 0 | |
09/05/2008 |
8.14
|
6,530 | 8.30 | 8.30 | 8.14 | 0 | 0 | 0 | |
08/05/2008 |
8.30
|
19,360 | 8.46 | 8.46 | 8.30 | 0 | 0 | 0 | |
07/05/2008 |
8.46
|
19,420 | 8.63 | 8.63 | 8.46 | 18,880 | 0 | 0 | |
06/05/2008 |
8.63
|
850 | 8.79 | 8.79 | 8.63 | 0 | 0 | 0 | |
05/05/2008 |
8.79
|
6,450 | 8.96 | 8.96 | 8.79 | 1,000 | 0 | 0 | |
29/04/2008 |
8.96
|
57,570 | 9.08 | 9.24 | 8.96 | 8,460 | 0 | 0 | |
28/04/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
28/04/2008 |
9.08
|
74,640 | 8.91 | 9.08 | 8.79 | 35,050 | 6,000 | 0 | |
25/04/2008 |
8.91
|
33,790 | 9.07 | 9.07 | 8.91 | 2,000 | 0 | 0 | |
24/04/2008 |
9.07
|
32,760 | 9.22 | 9.22 | 9.07 | 8,090 | 0 | 0 | |
23/04/2008 |
9.22
|
3,490 | 9.37 | 9.37 | 9.22 | 0 | 0 | 0 | |
22/04/2008 |
9.37
|
21,140 | 9.56 | 9.56 | 9.37 | 400 | 0 | 0 | |
21/04/2008 |
9.56
|
13,900 | 9.76 | 9.76 | 9.56 | 100 | 0 | 0 | |
18/04/2008 |
9.76
|
47,710 | 9.95 | 10.14 | 9.76 | 0 | 0 | 0 |