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) |
0.10 | 0.20% | 351,000 | -25,600 | -1.3 |
49.50
50.30
50.10
|
2 tháng
(2024-07-22) |
-2.40 | -4.57% | 592,700 | -56,200 | -2.8 |
49.50
52.50
50.10
|
3 tháng
(2024-06-24) |
0.50 | 1.01% | 829,600 | -49,520 | -2.4 |
49.50
53.40
50.10
|
6 tháng
(2024-03-25) |
1.90 | 3.94% | 1,987,600 | 9,705 | 0.4 |
44.15
53.40
50.10
|
12 tháng
(2023-09-26) |
8.61 | 20.76% | 4,675,600 | 72,305 | 3.1 |
40.72
53.40
50.10
|
24 tháng
(2022-10-03) |
18.63 | 59.22% | 21,691,700 | 1,102,589 | 41.9 |
22.18
53.40
50.10
|
36 tháng
(2021-10-06) |
22.57 | 81.99% | 62,092,700 | 873,772 | 31.4 |
22.18
53.40
50.10
|
60 tháng
(2019-10-17) |
33.82 | 207.78% | 86,699,990 | -1,635,618 | -17.1 |
13.92
53.40
50.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2008 |
8.23
|
223,950 | 8.50 | 8.50 | 8.18 | 178,110 | 142,740 | 0 | |
11/09/2008 |
8.50
|
134,040 | 8.87 | 8.87 | 8.47 | 19,050 | 45,000 | 0 | |
10/09/2008 |
8.87
|
148,200 | 9.30 | 9.67 | 8.85 | 24,230 | 85,900 | 0 | |
09/09/2008 |
9.30
|
100,670 | 9.43 | 9.88 | 9.30 | 250 | 2,500 | 0 | |
08/09/2008 |
9.43
|
124,840 | 9.86 | 9.86 | 9.38 | 80,000 | 10,450 | 0 | |
05/09/2008 |
9.86
|
121,180 | 10.36 | 10.36 | 9.86 | 55,500 | 8,160 | 0 | |
04/09/2008 |
10.36
|
179,900 | 10.41 | 10.41 | 9.91 | 120,450 | 0 | 0 | |
03/09/2008 |
10.41
|
329,230 | 10.04 | 10.49 | 10.04 | 36,760 | 151,980 | 0 | |
29/08/2008 |
10.04
|
93,500 | 10.55 | 10.55 | 10.04 | 20,100 | 42,460 | 0 | |
28/08/2008 |
10.55
|
52,470 | 11.08 | 11.08 | 10.55 | 48,640 | 1,000 | 0 | |
27/08/2008 |
11.08
|
285,200 | 11.05 | 11.42 | 10.92 | 151,560 | 8,510 | 0 | |
26/08/2008 |
11.05
|
276,250 | 10.63 | 11.16 | 11.05 | 54,200 | 18,580 | 0 | |
25/08/2008 |
10.63
|
412,380 | 10.23 | 10.63 | 10.23 | 72,430 | 4,760 | 0 | |
22/08/2008 |
10.23
|
214,240 | 10.23 | 10.63 | 10.09 | 94,690 | 10,080 | 0 | |
21/08/2008 |
10.23
|
352,810 | 10.04 | 10.23 | 9.99 | 55,020 | 0 | 0 | |
20/08/2008 |
10.04
|
321,720 | 9.80 | 10.15 | 9.32 | 186,400 | 1,700 | 0 | |
19/08/2008 |
9.80
|
197,210 | 9.72 | 10.20 | 9.75 | 154,620 | 0 | 0 | |
18/08/2008 |
9.72
|
465,600 | 9.27 | 9.72 | 9.56 | 330,000 | 200 | 0 | |
15/08/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
15/08/2008 |
9.27
|
351,670 | 8.85 | 9.27 | 9.27 | 71,330 | 0 | 0 | |
14/08/2008 |
8.85
|
308,120 | 8.61 | 8.85 | 8.66 | 45,210 | 5,150 | 0 | |
13/08/2008 |
8.61
|
138,570 | 8.38 | 8.61 | 8.19 | 83,420 | 100 | 0 | |
12/08/2008 |
8.38
|
122,260 | 8.14 | 8.38 | 8.38 | 112,550 | 100 | 0 | |
11/08/2008 |
8.14
|
86,210 | 7.91 | 8.14 | 8.14 | 11,100 | 0 | 0 | |
08/08/2008 |
7.91
|
59,080 | 7.70 | 7.91 | 7.70 | 1,810 | 2,940 | 0 | |
07/08/2008 |
7.70
|
55,060 | 7.49 | 7.70 | 7.70 | 21,080 | 200 | 0 | |
06/08/2008 |
7.49
|
34,530 | 7.28 | 7.49 | 7.44 | 15,370 | 0 | 0 | |
05/08/2008 |
7.28
|
90,870 | 7.49 | 7.49 | 7.28 | 78,840 | 24,390 | 0 | |
04/08/2008 |
7.49
|
88,880 | 7.70 | 7.70 | 7.49 | 68,310 | 0 | 0 | |
01/08/2008 |
7.70
|
41,540 | 7.88 | 7.88 | 7.70 | 3,000 | 110 | 0 | |
31/07/2008 |
7.88
|
107,320 | 7.88 | 7.93 | 7.65 | 20,780 | 0 | 0 | |
30/07/2008 |
7.88
|
98,100 | 7.85 | 8.09 | 7.62 | 24,300 | 0 | 0 | |
29/07/2008 |
7.85
|
26,210 | 7.65 | 7.85 | 7.85 | 500 | 0 | 0 | |
28/07/2008 |
7.65
|
36,500 | 7.44 | 7.65 | 7.59 | 0 | 0 | 0 | |
25/07/2008 |
7.44
|
110,360 | 7.65 | 7.65 | 7.44 | 82,590 | 30,620 | 0 | |
24/07/2008 |
7.65
|
406,840 | 7.88 | 8.09 | 7.65 | 198,140 | 110,860 | 0 | |
23/07/2008 |
7.88
|
520 | 8.12 | 8.12 | 7.88 | 0 | 0 | 0 | |
22/07/2008 |
8.12
|
2,010 | 8.35 | 8.35 | 8.12 | 0 | 0 | 0 | |
21/07/2008 |
8.35
|
44,170 | 8.58 | 8.58 | 8.35 | 0 | 23,890 | 0 | |
18/07/2008 |
8.58
|
209,380 | 8.82 | 9.03 | 8.56 | 58,990 | 0 | 0 | |
17/07/2008 |
8.82
|
89,350 | 8.58 | 8.82 | 8.82 | 28,010 | 4,000 | 0 | |
16/07/2008 |
8.58
|
338,020 | 8.35 | 8.58 | 8.14 | 124,040 | 3,010 | 0 | |
15/07/2008 |
8.35
|
111,600 | 8.12 | 8.35 | 8.35 | 95,080 | 0 | 0 | |
14/07/2008 |
8.12
|
72,990 | 7.88 | 8.12 | 8.12 | 13,560 | 100 | 0 | |
11/07/2008 |
7.88
|
113,120 | 7.67 | 7.88 | 7.88 | 54,540 | 0 | 0 | |
10/07/2008 |
7.67
|
64,070 | 7.46 | 7.67 | 7.67 | 34,470 | 0 | 0 | |
09/07/2008 |
7.46
|
91,530 | 7.25 | 7.46 | 7.46 | 167,820 | 0 | 0 | |
08/07/2008 |
7.25
|
196,960 | 7.05 | 7.25 | 6.84 | 105,560 | 10,100 | 0 | |
07/07/2008 |
7.05
|
342,240 | 7.05 | 7.25 | 6.84 | 455,140 | 2,000 | 0 | |
04/07/2008 |
7.05
|
11,940 | 6.86 | 7.05 | 7.05 | 150,000 | 0 | 0 | |
03/07/2008 |
6.86
|
168,420 | 6.68 | 6.86 | 6.86 | 105,240 | 4,820 | 0 | |
02/07/2008 |
6.68
|
272,790 | 6.50 | 6.68 | 6.50 | 90,380 | 950 | 0 | |
01/07/2008 |
6.50
|
77,100 | 6.31 | 6.50 | 6.34 | 17,280 | 0 | 0 | |
30/06/2008 |
6.31
|
110,500 | 6.26 | 6.37 | 6.16 | 18,890 | 17,070 | 0 | |
27/06/2008 |
6.26
|
110,190 | 6.26 | 6.34 | 6.08 | 24,850 | 3,510 | 0 | |
26/06/2008 |
6.26
|
214,110 | 6.11 | 6.29 | 5.95 | 127,290 | 0 | 0 | |
25/06/2008 |
6.11
|
152,010 | 5.95 | 6.11 | 6.11 | 112,210 | 0 | 0 | |
24/06/2008 |
5.95
|
38,240 | 5.79 | 5.95 | 5.95 | 0 | 0 | 0 | |
23/06/2008 |
5.79
|
243,320 | 5.92 | 6.05 | 5.77 | 19,370 | 62,480 | 0 | |
20/06/2008 |
5.92
|
71,080 | 6.11 | 6.11 | 5.92 | 65,970 | 1,000 | 0 | |
19/06/2008 |
6.11
|
164,420 | 6.29 | 6.29 | 6.11 | 157,780 | 43,830 | 0 | |
18/06/2008 |
6.29
|
284,750 | 6.29 | 6.39 | 6.18 | 144,670 | 0 | 0 | |
17/06/2008 |
6.29
|
391,400 | 6.18 | 6.29 | 6.18 | 16,530 | 190,000 | 0 | |
16/06/2008 |
6.18
|
515,610 | 6.08 | 6.18 | 6.00 | 198,530 | 333,210 | 0 | |
13/06/2008 |
6.08
|
440,690 | 5.98 | 6.08 | 5.87 | 167,490 | 237,410 | 0 | |
12/06/2008 |
5.98
|
206,220 | 6.08 | 6.08 | 5.98 | 119,670 | 187,590 | 0 | |
11/06/2008 |
6.08
|
67,620 | 6.18 | 6.18 | 6.08 | 6,140 | 58,400 | 0 | |
10/06/2008 |
6.18
|
510 | 6.29 | 6.29 | 6.18 | 0 | 510 | 0 | |
09/06/2008 |
6.29
|
2,820 | 6.39 | 6.39 | 6.29 | 800 | 1,070 | 0 | |
06/06/2008 |
6.39
|
1,920 | 6.52 | 6.52 | 6.39 | 1,780 | 20 | 0 | |
05/06/2008 |
6.52
|
310 | 6.65 | 6.65 | 6.52 | 0 | 10 | 0 | |
04/06/2008 |
6.65
|
780 | 6.78 | 6.78 | 6.65 | 28,900 | 0 | 0 | |
03/06/2008 |
6.78
|
650 | 6.91 | 6.91 | 6.78 | 0 | 500 | 0 | |
02/06/2008 |
6.91
|
420 | 7.05 | 7.05 | 6.91 | 0 | 0 | 0 | |
30/05/2008 |
7.05
|
15,050 | 7.18 | 7.18 | 7.05 | 70,810 | 15,050 | 0 | |
29/05/2008 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
28/05/2008 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
27/05/2008 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
26/05/2008 |
7.18
|
1,040 | 7.31 | 7.31 | 7.18 | 0 | 1,040 | 0 | |
23/05/2008 |
7.31
|
1,560 | 7.44 | 7.44 | 7.31 | 25,220 | 30 | 0 | |
22/05/2008 |
7.44
|
1,750 | 7.57 | 7.57 | 7.44 | 100 | 1,750 | 0 | |
21/05/2008 |
7.57
|
4,730 | 7.70 | 7.70 | 7.57 | 4,080 | 50 | 0 | |
20/05/2008 |
7.70
|
1,600 | 7.85 | 7.85 | 7.70 | 1,000 | 1,600 | 0 | |
19/05/2008 |
7.85
|
3,460 | 8.01 | 8.01 | 7.85 | 0 | 2,370 | 0 | |
16/05/2008 |
8.01
|
44,500 | 8.17 | 8.17 | 8.01 | 30,700 | 30,000 | 0 | |
15/05/2008 |
8.17
|
7,120 | 8.32 | 8.32 | 8.17 | 0 | 0 | 0 | |
14/05/2008 |
8.32
|
1,920 | 8.48 | 8.48 | 8.32 | 0 | 10 | 0 | |
13/05/2008 |
8.48
|
23,300 | 8.64 | 8.64 | 8.48 | 0 | 0 | 0 | |
12/05/2008 |
8.64
|
11,040 | 8.79 | 8.79 | 8.64 | 10,890 | 0 | 0 | |
09/05/2008 |
8.79
|
22,570 | 8.95 | 8.95 | 8.79 | 15,520 | 0 | 0 | |
08/05/2008 |
8.95
|
210,150 | 9.13 | 9.13 | 8.95 | 0 | 4,000 | 0 | |
07/05/2008 |
9.13
|
118,510 | 9.13 | 9.13 | 8.95 | 90,740 | 880 | 0 | |
06/05/2008 |
9.13
|
252,720 | 9.16 | 9.16 | 8.98 | 121,980 | 0 | 0 | |
05/05/2008 |
9.16
|
198,480 | 9.03 | 9.19 | 9.13 | 104,850 | 4,540 | 0 | |
29/04/2008 |
9.03
|
364,960 | 8.87 | 9.03 | 8.92 | 226,710 | 0 | 0 | |
28/04/2008 |
8.87
|
218,470 | 8.72 | 8.87 | 8.72 | 173,280 | 1,100 | 0 | |
25/04/2008 |
8.72
|
45,260 | 8.85 | 8.85 | 8.69 | 1,840 | 0 | 0 | |
24/04/2008 |
8.85
|
112,340 | 9.00 | 9.00 | 8.85 | 41,640 | 0 | 0 | |
23/04/2008 |
9.00
|
46,790 | 9.19 | 9.19 | 9.00 | 5,490 | 5,600 | 0 | |
22/04/2008 |
9.19
|
160,050 | 9.03 | 9.19 | 9.03 | 75,640 | 20,940 | 0 | |
21/04/2008 |
9.03
|
135,860 | 8.87 | 9.03 | 9.03 | 115,770 | 0 | 0 |