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 | -4.31% | 9,285,500 | -307,000 | -5.6 |
17.50
18.55
17.50
|
2 tháng
(2024-07-22) |
-1.45 | -7.55% | 19,818,000 | -674,000 | -12.5 |
17.50
19.35
17.50
|
3 tháng
(2024-06-21) |
-1.90 | -9.67% | 27,459,700 | -700,800 | -13.0 |
17.50
19.85
17.50
|
6 tháng
(2024-03-25) |
-2.40 | -11.91% | 57,194,500 | -883,500 | -16.6 |
17.50
20.15
17.50
|
12 tháng
(2023-09-25) |
-2.05 | -10.35% | 133,777,100 | -695,500 | -12.7 |
17.50
20.45
17.50
|
24 tháng
(2022-09-30) |
-0.40 | -2.20% | 220,073,100 | -10,908 | 3.6 |
17.30
20.45
17.50
|
36 tháng
(2021-10-05) |
3.05 | 20.75% | 234,728,400 | -111,534 | 1.2 |
14.65
20.45
17.50
|
60 tháng
(2019-10-16) |
7.94 | 80.91% | 241,238,480 | -4,934 | 2.8 |
7.78
20.45
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/04/2008 |
6.79
|
200 | 6.66 | 6.79 | 6.79 | 0 | 0 | 0 | |
02/04/2008 |
6.66
|
100 | 6.54 | 6.66 | 6.66 | 0 | 0 | 0 | |
01/04/2008 |
6.54
|
300 | 6.42 | 6.54 | 6.54 | 0 | 0 | 0 | |
31/03/2008 |
6.42
|
6,200 | 6.30 | 6.42 | 6.42 | 0 | 0 | 0 | |
28/03/2008 |
6.30
|
700 | 6.18 | 6.30 | 6.30 | 0 | 0 | 0 | |
27/03/2008 |
6.18
|
4,000 | 5.96 | 6.18 | 6.11 | 0 | 0 | 0 | |
26/03/2008 |
5.96
|
39,300 | 6.24 | 6.43 | 5.62 | 0 | 0 | 0 | |
25/03/2008 |
6.24
|
16,300 | 6.93 | 6.93 | 6.24 | 0 | 0 | 0 | |
24/03/2008 |
6.93
|
27,600 | 7.56 | 7.56 | 6.93 | 0 | 0 | 0 | |
21/03/2008 |
7.56
|
41,600 | 8.29 | 8.29 | 7.56 | 0 | 0 | 0 | |
20/03/2008 |
8.29
|
35,900 | 8.73 | 9.00 | 8.18 | 0 | 0 | 0 | |
19/03/2008 |
8.73
|
24,100 | 8.97 | 9.72 | 8.62 | 0 | 0 | 0 | |
18/03/2008 |
8.97
|
73,700 | 9.82 | 9.82 | 8.97 | 0 | 0 | 0 | |
17/03/2008 |
9.82
|
30,600 | 10.80 | 10.80 | 9.78 | 100 | 0 | 0 | |
14/03/2008 |
10.80
|
47,700 | 11.35 | 11.35 | 10.69 | 0 | 0 | 0 | |
13/03/2008 |
11.35
|
37,600 | 10.92 | 11.77 | 10.89 | 0 | 0 | 0 | |
12/03/2008 |
10.92
|
47,000 | 10.49 | 11.62 | 10.58 | 0 | 0 | 0 | |
11/03/2008 |
10.49
|
46,700 | 11.26 | 11.26 | 10.49 | 100 | 0 | 0 | |
10/03/2008 |
11.26
|
82,000 | 10.88 | 11.96 | 11.14 | 1,300 | 0 | 0 | |
07/03/2008 |
10.88
|
42,400 | 9.90 | 10.88 | 10.88 | 1,000 | 0 | 0 | |
06/03/2008 |
9.90
|
7,000 | 9.00 | 9.90 | 9.82 | 0 | 0 | 0 | |
05/03/2008 |
9.00
|
55,100 | 9.92 | 9.92 | 8.98 | 0 | 0 | 0 | |
04/03/2008 |
9.92
|
13,100 | 10.69 | 10.69 | 9.92 | 0 | 0 | 0 | |
03/03/2008 |
10.69
|
29,200 | 11.68 | 11.86 | 10.53 | 0 | 0 | 0 | |
29/02/2008 |
11.68
|
40,500 | 11.89 | 11.89 | 11.47 | 0 | 0 | 0 | |
28/02/2008 |
11.89
|
60,400 | 11.79 | 12.32 | 11.59 | 0 | 0 | 0 | |
27/02/2008 |
11.79
|
48,800 | 12.00 | 12.66 | 11.46 | 0 | 0 | 0 | |
26/02/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/02/2008 |
12.00
|
50,500 | 12.39 | 13.09 | 11.46 | 0 | 0 | 0 | |
25/02/2008 |
12.39
|
46,500 | 12.49 | 12.49 | 11.85 | 0 | 0 | 0 | |
22/02/2008 |
12.49
|
92,200 | 12.05 | 12.71 | 10.89 | 0 | 0 | 0 | |
21/02/2008 |
12.05
|
28,400 | 13.03 | 13.03 | 12.05 | 600 | 0 | 0 | |
20/02/2008 |
13.03
|
40,900 | 13.62 | 13.89 | 12.62 | 100 | 0 | 0 | |
19/02/2008 |
13.62
|
38,200 | 13.86 | 14.18 | 13.46 | 200 | 0 | 0 | |
18/02/2008 |
13.86
|
41,700 | 14.35 | 14.35 | 13.46 | 0 | 0 | 0 | |
15/02/2008 |
14.35
|
43,100 | 14.59 | 14.65 | 14.16 | 0 | 0 | 0 | |
14/02/2008 |
14.59
|
18,600 | 14.54 | 15.08 | 14.44 | 0 | 0 | 0 | |
13/02/2008 |
14.54
|
45,300 | 15.19 | 15.19 | 14.36 | 0 | 0 | 0 | |
12/02/2008 |
15.19
|
46,200 | 15.83 | 16.15 | 14.74 | 0 | 0 | 0 | |
01/02/2008 |
15.83
|
51,400 | 15.40 | 15.83 | 14.53 | 0 | 0 | 0 | |
31/01/2008 |
15.40
|
63,600 | 15.37 | 16.01 | 14.00 | 800 | 0 | 0 | |
30/01/2008 |
15.37
|
107,600 | 13.79 | 15.37 | 14.54 | 0 | 0 | 0 | |
29/01/2008 |
13.79
|
100,600 | 13.47 | 14.54 | 13.14 | 0 | 0 | 0 | |
28/01/2008 |
13.47
|
24,500 | 13.57 | 13.73 | 13.19 | 0 | 0 | 0 | |
25/01/2008 |
13.57
|
64,800 | 13.35 | 13.79 | 13.14 | 0 | 0 | 0 | |
24/01/2008 |
13.35
|
37,800 | 13.62 | 14.22 | 13.14 | 0 | 0 | 0 | |
23/01/2008 |
13.62
|
67,800 | 13.99 | 15.14 | 12.60 | 0 | 0 | 0 | |
22/01/2008 |
13.99
|
82,500 | 13.68 | 14.63 | 13.25 | 0 | 0 | 0 | |
21/01/2008 |
13.68
|
80,500 | 12.39 | 13.77 | 12.61 | 0 | 0 | 0 | |
18/01/2008 |
12.39
|
15,200 | 12.49 | 12.92 | 11.52 | 0 | 0 | 0 | |
17/01/2008 |
12.49
|
34,000 | 12.27 | 13.35 | 11.74 | 0 | 0 | 0 | |
16/01/2008 |
12.27
|
26,500 | 11.08 | 12.27 | 11.69 | 0 | 0 | 0 | |
15/01/2008 |
11.08
|
19,000 | 12.12 | 12.12 | 11.08 | 0 | 0 | 0 | |
14/01/2008 |
12.12
|
10,000 | 12.82 | 12.82 | 12.12 | 0 | 100 | 0 | |
11/01/2008 |
12.82
|
18,800 | 13.35 | 13.35 | 12.71 | 0 | 0 | 0 | |
10/01/2008 |
13.35
|
17,100 | 13.41 | 13.41 | 12.39 | 0 | 0 | 0 | |
09/01/2008 |
13.41
|
7,000 | 13.79 | 13.84 | 13.35 | 0 | 0 | 0 | |
08/01/2008 |
13.79
|
6,800 | 13.79 | 14.22 | 13.68 | 0 | 0 | 0 | |
07/01/2008 |
13.79
|
7,200 | 14.75 | 14.97 | 13.47 | 100 | 0 | 0 | |
04/01/2008 |
14.75
|
3,800 | 14.75 | 15.29 | 14.54 | 0 | 0 | 0 | |
03/01/2008 |
14.75
|
14,000 | 14.97 | 15.00 | 14.63 | 0 | 0 | 0 | |
02/01/2008 |
14.97
|
500 | 15.51 | 15.51 | 14.97 | 0 | 0 | 0 | |
28/12/2007 |
15.51
|
14,600 | 15.08 | 15.51 | 15.08 | 0 | 0 | 0 | |
27/12/2007 |
15.08
|
16,400 | 15.08 | 16.14 | 14.86 | 0 | 0 | 0 | |
26/12/2007 |
15.08
|
5,300 | 14.97 | 15.72 | 14.97 | 0 | 0 | 0 | |
25/12/2007 |
14.97
|
10,700 | 14.97 | 14.99 | 14.88 | 5,000 | 0 | 0 | |
24/12/2007 |
14.97
|
15,700 | 15.24 | 16.04 | 14.97 | 1,100 | 0 | 0 | |
21/12/2007 |
15.24
|
11,000 | 14.49 | 16.15 | 15.08 | 0 | 0 | 0 | |
20/12/2007 |
14.49
|
5,400 | 15.69 | 15.69 | 14.49 | 0 | 0 | 0 | |
19/12/2007 |
15.69
|
15,200 | 14.49 | 15.69 | 15.02 | 0 | 0 | 0 | |
18/12/2007 |
14.49
|
13,300 | 14.43 | 14.52 | 13.79 | 0 | 0 | 0 | |
17/12/2007 |
14.43
|
12,200 | 15.62 | 15.62 | 14.43 | 0 | 0 | 0 | |
14/12/2007 |
15.62
|
20,000 | 15.29 | 15.72 | 15.47 | 0 | 0 | 0 | |
13/12/2007 |
15.29
|
11,400 | 16.05 | 16.05 | 15.29 | 0 | 0 | 0 | |
12/12/2007 |
16.05
|
38,700 | 16.15 | 16.21 | 15.83 | 0 | 0 | 0 | |
11/12/2007 |
16.15
|
20,100 | 16.68 | 16.68 | 16.05 | 0 | 0 | 0 | |
10/12/2007 |
16.68
|
32,600 | 16.83 | 17.02 | 16.48 | 0 | 0 | 0 | |
07/12/2007 |
16.83
|
19,200 | 16.96 | 17.56 | 16.48 | 0 | 0 | 0 | |
06/12/2007 |
16.96
|
12,000 | 17.23 | 17.23 | 16.80 | 0 | 0 | 0 | |
05/12/2007 |
17.23
|
19,300 | 17.34 | 17.34 | 17.02 | 300 | 0 | 0 | |
04/12/2007 |
17.34
|
19,300 | 17.30 | 17.88 | 16.37 | 0 | 0 | 0 | |
03/12/2007 |
17.30
|
19,900 | 17.04 | 17.34 | 17.21 | 1,000 | 0 | 0 | |
30/11/2007 |
17.04
|
20,200 | 17.19 | 17.23 | 16.49 | 0 | 0 | 0 | |
29/11/2007 |
17.19
|
13,500 | 17.23 | 17.34 | 17.14 | 0 | 0 | 0 | |
28/11/2007 |
17.23
|
28,500 | 17.34 | 17.77 | 17.12 | 0 | 0 | 0 | |
27/11/2007 |
17.34
|
21,300 | 17.56 | 18.09 | 17.15 | 0 | 0 | 0 | |
26/11/2007 |
17.56
|
23,900 | 17.23 | 17.61 | 17.23 | 0 | 0 | 0 | |
23/11/2007 |
17.23
|
10,500 | 17.34 | 17.45 | 17.07 | 0 | 0 | 0 | |
22/11/2007 |
17.34
|
23,700 | 17.61 | 18.09 | 17.23 | 0 | 0 | 0 | |
21/11/2007 |
17.61
|
32,400 | 17.99 | 19.17 | 17.03 | 0 | 0 | 0 | |
20/11/2007 |
17.99
|
61,300 | 17.72 | 18.96 | 17.57 | 100 | 0 | 0 | |
19/11/2007 |
17.72
|
23,500 | 16.48 | 17.72 | 16.37 | 0 | 0 | 0 | |
16/11/2007 |
16.48
|
38,100 | 16.15 | 16.48 | 15.83 | 0 | 0 | 0 | |
15/11/2007 |
16.15
|
24,000 | 17.88 | 18.31 | 15.99 | 0 | 0 | 0 | |
14/11/2007 |
17.88
|
81,000 | 17.04 | 18.84 | 15.41 | 0 | 100 | 0 | |
13/11/2007 |
17.04
|
14,400 | 18.31 | 18.31 | 17.04 | 0 | 0 | 0 | |
12/11/2007 |
18.31
|
25,600 | 19.92 | 19.92 | 18.31 | 0 | 0 | 0 | |
09/11/2007 |
19.92
|
18,700 | 19.92 | 20.25 | 19.18 | 0 | 0 | 0 | |
08/11/2007 |
19.92
|
48,400 | 21.11 | 22.62 | 19.39 | 0 | 0 | 0 | |
07/11/2007 |
21.11
|
125,000 | 23.24 | 23.48 | 20.93 | 0 | 500 | 0 | |
06/11/2007 |
23.24
|
3,000 | 25.73 | 25.73 | 23.24 | 0 | 0 | 0 |