Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.90 | -2.76% | 13,415,700 | -202,108 | -6.4 |
31.10
33
31.65
|
2 tháng
(2024-07-22) |
-3.20 | -9.18% | 42,537,500 | -253,168 | -8.7 |
30.15
34.85
31.65
|
3 tháng
(2024-06-20) |
-2.10 | -6.22% | 88,711,400 | -134,178 | -4.9 |
30.15
36
31.65
|
6 tháng
(2024-03-22) |
-3.40 | -9.70% | 194,298,400 | -1,754,978 | -54.8 |
28.30
36
31.65
|
12 tháng
(2023-09-25) |
-5.30 | -14.34% | 440,235,800 | -4,224,268 | -134.5 |
24.60
39.02
31.65
|
24 tháng
(2022-09-29) |
-4.15 | -11.59% | 829,760,600 | -2,587,383 | -100.9 |
15.55
39.70
31.65
|
36 tháng
(2021-10-04) |
3.49 | 12.40% | 1,116,822,200 | -76,235 | 8.4 |
15.55
59.46
31.65
|
60 tháng
(2019-10-15) |
10.58 | 50.18% | 1,323,168,020 | -1,574,145 | -27.7 |
10.27
59.46
31.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2008 |
10.93
|
45,930 | 10.74 | 10.93 | 10.55 | 20,830 | 0 | 0 | |
16/04/2008 |
10.74
|
21,190 | 10.55 | 10.74 | 10.45 | 14,240 | 0 | 0 | |
11/04/2008 |
10.55
|
65,360 | 10.74 | 10.74 | 10.55 | 31,810 | 0 | 0 | |
10/04/2008 |
10.74
|
145,490 | 10.83 | 11.02 | 10.64 | 121,430 | 0 | 0 | |
09/04/2008 |
10.83
|
215,860 | 10.64 | 10.83 | 10.64 | 179,010 | 0 | 0 | |
08/04/2008 |
10.64
|
113,040 | 10.45 | 10.64 | 10.64 | 91,760 | 0 | 0 | |
07/04/2008 |
10.45
|
18,800 | 10.26 | 10.45 | 10.45 | 16,420 | 10,000 | 0 | |
04/04/2008 |
10.26
|
1,020 | 10.17 | 10.26 | 10.26 | 0 | 0 | 0 | |
03/04/2008 |
10.17
|
500 | 10.07 | 10.17 | 10.17 | 0 | 0 | 0 | |
02/04/2008 |
10.07
|
20 | 9.98 | 10.07 | 10.07 | 0 | 0 | 0 | |
01/04/2008 |
9.98
|
9,200 | 9.88 | 9.98 | 9.98 | 5,000 | 0 | 0 | |
31/03/2008 |
9.88
|
5,900 | 9.79 | 9.88 | 9.88 | 0 | 0 | 0 | |
28/03/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
28/03/2008 |
9.79
|
12,100 | 9.77 | 9.79 | 9.79 | 6,000 | 0 | 0 | |
27/03/2008 |
9.77
|
21,300 | 9.68 | 9.77 | 9.77 | 11,300 | 0 | 0 | |
26/03/2008 |
9.68
|
129,430 | 9.68 | 9.68 | 9.21 | 40,660 | 38,500 | 0 | |
25/03/2008 |
9.68
|
50,210 | 10.15 | 10.15 | 9.68 | 41,000 | 500 | 0 | |
24/03/2008 |
10.15
|
38,490 | 10.61 | 10.61 | 10.15 | 24,890 | 20,000 | 0 | |
21/03/2008 |
10.61
|
53,550 | 11.08 | 11.08 | 10.61 | 12,180 | 10,000 | 0 | |
20/03/2008 |
11.08
|
21,410 | 11.65 | 11.74 | 11.08 | 0 | 9,240 | 0 | |
19/03/2008 |
11.65
|
173,220 | 11.18 | 11.65 | 11.08 | 0 | 0 | 0 | |
18/03/2008 |
11.18
|
97,320 | 11.74 | 11.74 | 11.18 | 73,600 | 0 | 0 | |
17/03/2008 |
11.74
|
64,380 | 12.31 | 12.31 | 11.74 | 31,210 | 9,450 | 0 | |
14/03/2008 |
12.31
|
27,250 | 12.68 | 12.68 | 12.21 | 3,100 | 1,600 | 0 | |
13/03/2008 |
12.68
|
51,230 | 12.68 | 12.96 | 12.21 | 20,000 | 10,000 | 0 | |
12/03/2008 |
12.68
|
46,590 | 12.96 | 13.34 | 12.68 | 0 | 0 | 0 | |
11/03/2008 |
12.96
|
64,100 | 13.62 | 13.62 | 12.96 | 26,290 | 0 | 0 | |
10/03/2008 |
13.62
|
194,590 | 13.06 | 13.62 | 12.96 | 142,110 | 69,940 | 0 | |
07/03/2008 |
13.06
|
173,780 | 12.49 | 13.06 | 13.06 | 51,000 | 155,120 | 0 | |
06/03/2008 |
12.49
|
3,950 | 11.93 | 12.49 | 12.49 | 0 | 0 | 0 | |
05/03/2008 |
11.93
|
213,560 | 12.49 | 12.49 | 11.93 | 152,000 | 0 | 0 | |
04/03/2008 |
12.49
|
207,480 | 12.96 | 12.96 | 12.40 | 188,640 | 0 | 0 | |
03/03/2008 |
12.96
|
66,340 | 13.53 | 13.53 | 12.87 | 46,280 | 0 | 0 | |
29/02/2008 |
13.53
|
233,120 | 12.96 | 13.53 | 12.59 | 216,020 | 25,000 | 0 | |
28/02/2008 |
12.96
|
33,750 | 12.96 | 13.24 | 12.78 | 1,880 | 0 | 0 | |
27/02/2008 |
12.96
|
58,250 | 13.43 | 13.71 | 12.96 | 1,000 | 0 | 0 | |
26/02/2008 |
13.43
|
178,520 | 14.09 | 14.09 | 13.43 | 127,300 | 0 | 0 | |
25/02/2008 |
14.09
|
52,490 | 13.43 | 14.09 | 13.81 | 3,400 | 0 | 0 | |
22/02/2008 |
13.43
|
97,210 | 14.00 | 14.00 | 13.34 | 5,210 | 100 | 0 | |
21/02/2008 |
14.00
|
79,410 | 14.65 | 14.65 | 14.00 | 6,000 | 0 | 0 | |
20/02/2008 |
14.65
|
112,540 | 15.03 | 15.03 | 14.47 | 55,700 | 0 | 0 | |
19/02/2008 |
15.03
|
85,570 | 15.03 | 15.12 | 14.84 | 0 | 0 | 0 | |
18/02/2008 |
15.03
|
107,840 | 15.78 | 15.78 | 15.03 | 4,800 | 0 | 0 | |
15/02/2008 |
15.78
|
29,860 | 15.78 | 15.78 | 15.59 | 0 | 0 | 0 | |
14/02/2008 |
15.78
|
57,250 | 15.78 | 16.16 | 15.78 | 5,000 | 0 | 0 | |
13/02/2008 |
15.78
|
37,410 | 15.97 | 15.97 | 15.78 | 0 | 500 | 0 | |
12/02/2008 |
15.97
|
56,190 | 16.34 | 16.63 | 15.78 | 13,200 | 0 | 0 | |
01/02/2008 |
16.34
|
67,390 | 15.88 | 16.34 | 15.88 | 33,000 | 0 | 0 | |
31/01/2008 |
15.88
|
168,790 | 16.63 | 16.63 | 15.88 | 15,300 | 105,830 | 0 | |
30/01/2008 |
16.63
|
167,950 | 15.97 | 16.72 | 16.34 | 37,200 | 92,000 | 0 | |
29/01/2008 |
15.97
|
59,660 | 15.59 | 15.97 | 15.50 | 31,330 | 15,000 | 0 | |
28/01/2008 |
15.59
|
82,860 | 15.50 | 15.78 | 15.59 | 21,000 | 7,170 | 0 | |
25/01/2008 |
15.50
|
64,210 | 15.31 | 15.59 | 15.31 | 29,500 | 0 | 0 | |
24/01/2008 |
15.31
|
37,680 | 15.50 | 15.78 | 15.31 | 0 | 0 | 0 | |
23/01/2008 |
15.50
|
46,850 | 16.16 | 16.16 | 15.41 | 0 | 0 | 0 | |
22/01/2008 |
16.16
|
29,900 | 16.16 | 16.16 | 15.97 | 5,000 | 0 | 0 | |
21/01/2008 |
16.16
|
19,830 | 16.53 | 16.53 | 16.16 | 100 | 0 | 0 | |
18/01/2008 |
16.53
|
33,110 | 16.34 | 16.72 | 16.16 | 0 | 7,500 | 0 | |
17/01/2008 |
16.34
|
34,360 | 16.72 | 16.91 | 16.25 | 0 | 0 | 0 | |
16/01/2008 |
16.72
|
49,180 | 15.97 | 16.72 | 16.53 | 0 | 0 | 0 | |
15/01/2008 |
15.97
|
52,150 | 16.63 | 16.91 | 15.97 | 10,000 | 0 | 0 | |
14/01/2008 |
16.63
|
43,000 | 17.28 | 17.28 | 16.63 | 0 | 0 | 0 | |
11/01/2008 |
17.28
|
92,930 | 17.38 | 17.66 | 17.28 | 20 | 0 | 0 | |
10/01/2008 |
17.38
|
202,270 | 16.63 | 17.38 | 16.25 | 173,540 | 0 | 0 | |
09/01/2008 |
16.63
|
130,910 | 16.63 | 16.63 | 16.16 | 102,000 | 0 | 0 | |
08/01/2008 |
16.63
|
75,010 | 15.88 | 16.63 | 15.59 | 52,930 | 0 | 0 | |
07/01/2008 |
15.88
|
24,710 | 16.53 | 16.53 | 15.78 | 0 | 0 | 0 | |
04/01/2008 |
16.53
|
59,020 | 16.53 | 16.53 | 16.25 | 0 | 0 | 0 | |
03/01/2008 |
16.53
|
104,800 | 16.53 | 16.53 | 16.16 | 0 | 0 | 0 | |
02/01/2008 |
16.53
|
27,230 | 16.91 | 17.10 | 16.53 | 0 | 0 | 0 | |
28/12/2007 |
16.91
|
35,830 | 16.91 | 17.00 | 16.91 | 800 | 0 | 0 | |
27/12/2007 |
16.91
|
69,360 | 17.10 | 17.10 | 16.72 | 0 | 0 | 0 | |
26/12/2007: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
26/12/2007 |
17.10
|
48,650 | 16.96 | 17.10 | 16.25 | 0 | 0 | 0 | |
25/12/2007 |
16.96
|
81,940 | 16.87 | 16.96 | 16.69 | 1,300 | 0 | 0 | |
24/12/2007 |
16.87
|
41,060 | 16.96 | 17.06 | 16.87 | 0 | 0 | 0 | |
21/12/2007 |
16.96
|
30,350 | 17.06 | 17.06 | 16.87 | 1,000 | 0 | 0 | |
20/12/2007 |
17.06
|
34,730 | 17.34 | 17.52 | 17.06 | 0 | 0 | 0 | |
19/12/2007 |
17.34
|
54,080 | 16.78 | 17.61 | 17.06 | 0 | 0 | 0 | |
18/12/2007 |
16.78
|
47,530 | 17.06 | 17.06 | 16.59 | 0 | 0 | 0 | |
17/12/2007 |
17.06
|
46,960 | 17.71 | 17.71 | 17.06 | 0 | 10,000 | 0 | |
14/12/2007 |
17.71
|
59,800 | 17.80 | 17.98 | 17.71 | 0 | 0 | 0 | |
13/12/2007 |
17.80
|
79,790 | 18.73 | 18.73 | 17.80 | 11,170 | 0 | 0 | |
12/12/2007 |
18.73
|
58,970 | 18.91 | 18.91 | 18.54 | 300 | 5,000 | 0 | |
11/12/2007 |
18.91
|
91,790 | 18.91 | 19.65 | 18.91 | 4,820 | 5,000 | 0 | |
10/12/2007 |
18.91
|
83,910 | 18.17 | 18.91 | 18.36 | 0 | 0 | 0 | |
07/12/2007 |
18.17
|
410,510 | 18.17 | 20.39 | 18.17 | 0 | 0 | 0 |