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) |
-1.30 | -9.15% | 6,503,500 | -174,000 | -2.3 |
12.80
14.20
12.90
|
2 tháng
(2024-07-22) |
-1.45 | -10.10% | 32,448,800 | 1,939,100 | 28.7 |
12.80
15.50
12.90
|
3 tháng
(2024-06-21) |
-0.80 | -5.84% | 64,095,000 | 5,004,800 | 75.5 |
12.35
15.90
12.90
|
6 tháng
(2024-03-25) |
2.70 | 26.50% | 105,525,900 | 5,833,000 | 86.2 |
9.77
15.90
12.90
|
12 tháng
(2023-09-25) |
4.06 | 45.86% | 140,152,000 | 5,667,173 | 84.8 |
8.08
15.90
12.90
|
24 tháng
(2022-09-30) |
6.38 | 97.96% | 258,516,900 | 8,318,592 | 114.5 |
5.06
15.90
12.90
|
36 tháng
(2021-10-05) |
2.56 | 24.81% | 416,317,500 | 6,905,548 | 101.4 |
5.06
15.90
12.90
|
60 tháng
(2019-10-16) |
8.15 | 171.37% | 492,356,900 | 7,299,878 | 107.9 |
3.87
15.90
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
5.52
|
195,980 | 5.79 | 5.79 | 5.52 | 4,000 | 7,300 | 0 | |
10/09/2008 |
5.79
|
953,720 | 6.08 | 6.38 | 5.79 | 2,100 | 234,360 | 0 | |
09/09/2008 |
6.08
|
1,589,060 | 6.35 | 6.64 | 6.06 | 5,300 | 304,870 | 0 | |
08/09/2008 |
6.35
|
3,237,880 | 6.06 | 6.35 | 5.76 | 3,500 | 609,000 | 0 | |
05/09/2008 |
6.06
|
35,760 | 5.79 | 6.06 | 6.06 | 0 | 0 | 0 | |
04/09/2008 |
5.79
|
41,040 | 5.52 | 5.79 | 5.79 | 0 | 200 | 0 | |
03/09/2008 |
5.52
|
15,170 | 5.28 | 5.52 | 5.52 | 0 | 0 | 0 | |
29/08/2008 |
5.28
|
1,002,050 | 5.04 | 5.28 | 5.07 | 13,800 | 2,000 | 0 | |
28/08/2008 |
5.04
|
1,303,870 | 5.28 | 5.28 | 5.04 | 2,500 | 35,980 | 0 | |
27/08/2008 |
5.28
|
471,440 | 5.04 | 5.28 | 5.28 | 16,000 | 0 | 0 | |
26/08/2008 |
5.04
|
97,440 | 4.80 | 5.04 | 5.04 | 0 | 0 | 0 | |
25/08/2008 |
4.80
|
259,270 | 4.59 | 4.80 | 4.80 | 0 | 0 | 0 | |
22/08/2008 |
4.59
|
743,530 | 4.48 | 4.69 | 4.45 | 100 | 0 | 0 | |
21/08/2008 |
4.48
|
331,790 | 4.27 | 4.48 | 4.40 | 14,000 | 0 | 0 | |
20/08/2008 |
4.27
|
494,930 | 4.45 | 4.45 | 4.24 | 4,870 | 5,000 | 0 | |
19/08/2008 |
4.45
|
774,680 | 4.56 | 4.59 | 4.40 | 1,000 | 1,000 | 0 | |
18/08/2008 |
4.56
|
754,190 | 4.35 | 4.56 | 4.51 | 69,520 | 0 | 0 | |
15/08/2008 |
4.35
|
22,500 | 4.24 | 4.35 | 4.35 | 0 | 0 | 0 | |
14/08/2008 |
4.24
|
302,750 | 4.13 | 4.24 | 4.24 | 19,900 | 16,000 | 0 | |
13/08/2008 |
4.13
|
463,750 | 4.03 | 4.13 | 3.95 | 10,600 | 0 | 0 | |
12/08/2008 |
4.03
|
488,930 | 3.92 | 4.03 | 3.81 | 0 | 8,990 | 0 | |
11/08/2008 |
3.92
|
117,290 | 3.81 | 3.92 | 3.92 | 0 | 40,000 | 0 | |
08/08/2008 |
3.81
|
208,640 | 3.73 | 3.81 | 3.73 | 860 | 24,310 | 0 | |
07/08/2008 |
3.73
|
355,070 | 3.76 | 3.87 | 3.73 | 0 | 64,170 | 0 | |
06/08/2008 |
3.76
|
467,210 | 3.81 | 3.92 | 3.71 | 500 | 40,900 | 0 | |
05/08/2008 |
3.81
|
4,330 | 3.92 | 3.92 | 3.81 | 0 | 0 | 0 | |
04/08/2008 |
3.92
|
72,580 | 4.03 | 4.03 | 3.92 | 0 | 0 | 0 | |
01/08/2008 |
4.03
|
214,330 | 4.13 | 4.13 | 4.03 | 61,000 | 0 | 0 | |
31/07/2008 |
4.13
|
243,640 | 4.24 | 4.24 | 4.13 | 100 | 0 | 0 | |
30/07/2008 |
4.24
|
166,160 | 4.35 | 4.35 | 4.24 | 1,000 | 0 | 0 | |
29/07/2008 |
4.35
|
556,560 | 4.24 | 4.35 | 4.27 | 0 | 130,000 | 0 | |
28/07/2008 |
4.24
|
956,270 | 4.29 | 4.29 | 4.19 | 0 | 180,700 | 0 | |
25/07/2008 |
4.29
|
73,330 | 4.40 | 4.40 | 4.29 | 100 | 19,000 | 0 | |
24/07/2008 |
4.40
|
493,730 | 4.53 | 4.53 | 4.40 | 100 | 77,840 | 0 | |
23/07/2008 |
4.53
|
8,560 | 4.67 | 4.67 | 4.53 | 0 | 0 | 0 | |
22/07/2008 |
4.67
|
5,450 | 4.80 | 4.80 | 4.67 | 0 | 0 | 0 | |
21/07/2008 |
4.80
|
47,960 | 4.93 | 4.93 | 4.80 | 1,660 | 0 | 0 | |
18/07/2008 |
4.93
|
1,448,590 | 5.07 | 5.15 | 4.93 | 226,520 | 184,010 | 0 | |
17/07/2008 |
5.07
|
406,110 | 4.93 | 5.07 | 5.07 | 20,490 | 159,250 | 0 | |
16/07/2008 |
4.93
|
1,783,870 | 4.80 | 4.93 | 4.67 | 212,210 | 268,000 | 0 | |
15/07/2008 |
4.80
|
232,760 | 4.67 | 4.80 | 4.80 | 20,000 | 10,000 | 0 | |
14/07/2008 |
4.67
|
70,600 | 4.53 | 4.67 | 4.67 | 48,400 | 25,000 | 0 | |
11/07/2008 |
4.53
|
545,130 | 4.43 | 4.53 | 4.53 | 201,610 | 230,070 | 0 | |
10/07/2008 |
4.43
|
1,302,880 | 4.32 | 4.43 | 4.32 | 157,000 | 649,000 | 0 | |
09/07/2008 |
4.32
|
629,240 | 4.32 | 4.37 | 4.21 | 100,650 | 48,330 | 0 | |
08/07/2008 |
4.32
|
529,850 | 4.32 | 4.32 | 4.21 | 181,800 | 205,000 | 0 | |
07/07/2008 |
4.32
|
568,380 | 4.43 | 4.53 | 4.32 | 111,000 | 126,530 | 0 | |
04/07/2008 |
4.43
|
1,058,960 | 4.32 | 4.43 | 4.40 | 19,990 | 304,710 | 0 | |
03/07/2008 |
4.32
|
752,670 | 4.21 | 4.32 | 4.24 | 69,040 | 559,300 | 0 | |
02/07/2008 |
4.21
|
572,260 | 4.27 | 4.35 | 4.19 | 60,090 | 378,910 | 0 | |
01/07/2008 |
4.27
|
71,160 | 4.16 | 4.27 | 4.16 | 1,000 | 15,000 | 0 | |
30/06/2008 |
4.16
|
212,710 | 4.24 | 4.24 | 4.13 | 0 | 106,260 | 0 | |
27/06/2008 |
4.24
|
74,410 | 4.24 | 4.32 | 4.13 | 0 | 0 | 0 | |
26/06/2008 |
4.24
|
194,910 | 4.35 | 4.45 | 4.24 | 0 | 60,790 | 0 | |
25/06/2008 |
4.35
|
214,650 | 4.24 | 4.35 | 4.27 | 100 | 10,000 | 0 | |
24/06/2008 |
4.24
|
214,730 | 4.35 | 4.43 | 4.24 | 0 | 20 | 0 | |
23/06/2008 |
4.35
|
220,970 | 4.48 | 4.48 | 4.35 | 10 | 0 | 0 | |
20/06/2008 |
4.48
|
6,300 | 4.61 | 4.61 | 4.48 | 0 | 0 | 0 | |
19/06/2008 |
4.61
|
16,900 | 4.75 | 4.75 | 4.61 | 0 | 0 | 0 | |
18/06/2008 |
4.75
|
221,700 | 4.83 | 4.83 | 4.75 | 63,270 | 0 | 0 | |
17/06/2008 |
4.83
|
171,770 | 4.75 | 4.83 | 4.83 | 30,000 | 0 | 0 | |
16/06/2008 |
4.75
|
204,690 | 4.67 | 4.75 | 4.67 | 5,050 | 61,620 | 0 | |
13/06/2008 |
4.67
|
329,970 | 4.59 | 4.67 | 4.51 | 57,960 | 100,000 | 0 | |
12/06/2008 |
4.59
|
133,440 | 4.59 | 4.59 | 4.51 | 800 | 48,380 | 0 | |
11/06/2008 |
4.59
|
143,150 | 4.67 | 4.72 | 4.59 | 0 | 2,000 | 0 | |
10/06/2008 |
4.67
|
1,630 | 4.75 | 4.75 | 4.67 | 0 | 0 | 0 | |
09/06/2008 |
4.75
|
1,420 | 4.83 | 4.83 | 4.75 | 1,000 | 0 | 0 | |
06/06/2008 |
4.83
|
18,190 | 4.91 | 4.91 | 4.83 | 16,000 | 0 | 0 | |
05/06/2008 |
4.91
|
750 | 4.99 | 4.99 | 4.91 | 200 | 0 | 0 | |
04/06/2008 |
4.99
|
12,850 | 5.07 | 5.07 | 4.99 | 12,000 | 0 | 0 | |
03/06/2008 |
5.07
|
12,650 | 5.15 | 5.15 | 5.07 | 12,000 | 0 | 0 | |
02/06/2008 |
5.15
|
2,720 | 5.23 | 5.23 | 5.15 | 0 | 0 | 0 | |
30/05/2008 |
5.23
|
46,070 | 5.31 | 5.31 | 5.23 | 43,420 | 0 | 0 | |
29/05/2008 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
28/05/2008 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
27/05/2008 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
26/05/2008 |
5.31
|
2,710 | 5.42 | 5.42 | 5.31 | 2,500 | 2,590 | 0 | |
23/05/2008 |
5.42
|
8,860 | 5.52 | 5.52 | 5.42 | 0 | 0 | 0 | |
22/05/2008 |
5.52
|
210 | 5.63 | 5.63 | 5.52 | 0 | 0 | 0 | |
21/05/2008 |
5.63
|
61,840 | 5.74 | 5.74 | 5.63 | 44,520 | 0 | 0 | |
20/05/2008: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
20/05/2008 |
5.74
|
77,300 | 5.84 | 5.84 | 5.74 | 800 | 0 | 0 | |
19/05/2008 |
5.84
|
109,580 | 5.95 | 5.95 | 5.84 | 40,680 | 0 | 0 | |
16/05/2008 |
5.95
|
127,200 | 6.05 | 6.16 | 5.95 | 1,000 | 4,000 | 0 | |
15/05/2008 |
6.05
|
1,850 | 6.16 | 6.16 | 6.05 | 0 | 0 | 0 | |
14/05/2008 |
6.16
|
1,850 | 6.26 | 6.26 | 6.16 | 1,000 | 0 | 0 | |
13/05/2008 |
6.26
|
1,910 | 6.37 | 6.37 | 6.26 | 800 | 0 | 0 | |
12/05/2008 |
6.37
|
20,360 | 6.48 | 6.48 | 6.37 | 35,710 | 0 | 0 | |
09/05/2008 |
6.48
|
31,140 | 6.58 | 6.58 | 6.48 | 27,800 | 100 | 0 | |
08/05/2008 |
6.58
|
153,440 | 6.58 | 6.58 | 6.48 | 0 | 4,500 | 0 | |
07/05/2008 |
6.58
|
232,380 | 6.58 | 6.58 | 6.48 | 142,710 | 100,000 | 0 | |
06/05/2008 |
6.58
|
345,250 | 6.48 | 6.58 | 6.37 | 259,680 | 50,000 | 0 | |
05/05/2008 |
6.48
|
144,660 | 6.58 | 6.58 | 6.48 | 24,200 | 0 | 0 | |
29/04/2008 |
6.58
|
113,320 | 6.61 | 6.74 | 6.56 | 39,000 | 0 | 0 | |
28/04/2008 |
6.61
|
178,860 | 6.58 | 6.61 | 6.50 | 92,350 | 10,000 | 0 | |
25/04/2008 |
6.58
|
284,440 | 6.58 | 6.61 | 6.48 | 318,800 | 0 | 0 | |
24/04/2008 |
6.58
|
80,200 | 6.48 | 6.58 | 6.48 | 33,290 | 0 | 0 | |
23/04/2008 |
6.48
|
164,570 | 6.58 | 6.58 | 6.48 | 181,680 | 0 | 0 | |
22/04/2008 |
6.58
|
94,260 | 6.69 | 6.69 | 6.56 | 39,570 | 0 | 0 | |
21/04/2008 |
6.69
|
142,980 | 6.74 | 6.74 | 6.61 | 91,230 | 0 | 0 | |
18/04/2008 |
6.74
|
144,370 | 6.69 | 6.74 | 6.56 | 33,810 | 0 | 0 |