Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.40 | 0.61% | 9,600 | 411 | 0.0 |
64
67
64
|
2 tháng
(2024-09-23) |
-0.50 | -0.75% | 38,800 | 7,011 | 0.5 |
64
71
64
|
3 tháng
(2024-08-26) |
-0.64 | -0.96% | 86,400 | 21,111 | 1.4 |
64
71
64
|
6 tháng
(2024-05-27) |
3.32 | 5.30% | 296,800 | 7,511 | 0.6 |
59.69
71
64
|
12 tháng
(2023-11-28) |
9.49 | 16.82% | 781,200 | -66,439 | -3.6 |
53.04
71
64
|
24 tháng
(2022-12-05) |
26.20 | 66.01% | 4,186,200 | 504,803 | 32.8 |
37.23
71
64
|
36 tháng
(2021-12-08) |
18.13 | 37.96% | 8,896,700 | 540,358 | 36.2 |
37.23
71
64
|
60 tháng
(2019-12-19) |
9.07 | 15.95% | 44,267,400 | -2,380,392 | -103.9 |
34.28
71
64
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/06/2008 |
20.15
|
17,200 | 19.58 | 20.15 | 19.02 | 12,720 | 0 | 0 | |
24/06/2008 |
19.58
|
1,470 | 20.15 | 20.15 | 19.58 | 0 | 0 | 0 | |
23/06/2008 |
20.15
|
650 | 20.71 | 20.71 | 20.15 | 330 | 0 | 0 | |
20/06/2008 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
19/06/2008 |
20.71
|
950 | 20.71 | 20.71 | 20.15 | 0 | 0 | 0 | |
18/06/2008 |
20.71
|
5,480 | 20.33 | 20.71 | 20.33 | 3,930 | 0 | 0 | |
17/06/2008 |
20.33
|
7,960 | 19.96 | 20.33 | 20.33 | 760 | 0 | 0 | |
16/06/2008 |
19.96
|
10,960 | 19.58 | 19.96 | 19.96 | 7,160 | 0 | 0 | |
13/06/2008 |
19.58
|
2,990 | 19.20 | 19.58 | 19.58 | 510 | 0 | 0 | |
12/06/2008 |
19.20
|
3,900 | 19.20 | 19.20 | 18.83 | 600 | 2,500 | 0 | |
11/06/2008 |
19.20
|
1,350 | 19.58 | 19.58 | 19.20 | 0 | 300 | 0 | |
10/06/2008 |
19.58
|
2,290 | 19.58 | 19.58 | 19.20 | 100 | 400 | 0 | |
09/06/2008 |
19.58
|
2,320 | 19.58 | 19.58 | 19.20 | 220 | 0 | 0 | |
06/06/2008 |
19.58
|
8,920 | 19.20 | 19.58 | 18.83 | 1,020 | 0 | 0 | |
05/06/2008 |
19.20
|
100 | 19.58 | 19.58 | 19.20 | 0 | 0 | 0 | |
04/06/2008 |
19.58
|
310 | 19.20 | 19.58 | 18.83 | 0 | 0 | 0 | |
03/06/2008 |
19.20
|
2,800 | 19.58 | 19.58 | 19.20 | 0 | 0 | 0 | |
02/06/2008 |
19.58
|
180 | 19.58 | 19.58 | 19.20 | 110 | 0 | 0 | |
30/05/2008 |
19.58
|
13,240 | 19.20 | 19.58 | 18.83 | 0 | 0 | 0 | |
29/05/2008 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
28/05/2008 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
27/05/2008 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
26/05/2008 |
19.20
|
21,420 | 19.58 | 19.58 | 19.20 | 4,470 | 0 | 0 | |
23/05/2008 |
19.58
|
26,880 | 19.96 | 19.96 | 19.58 | 15,530 | 0 | 0 | |
22/05/2008 |
19.96
|
12,550 | 20.33 | 20.33 | 19.96 | 0 | 0 | 0 | |
21/05/2008 |
20.33
|
9,920 | 20.71 | 20.71 | 20.33 | 0 | 0 | 0 | |
20/05/2008 |
20.71
|
23,500 | 20.71 | 20.71 | 20.33 | 0 | 0 | 0 | |
19/05/2008 |
20.71
|
130 | 21.09 | 21.09 | 20.71 | 0 | 0 | 0 | |
16/05/2008 |
21.09
|
5,950 | 21.46 | 21.46 | 21.09 | 5,000 | 0 | 0 | |
15/05/2008 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |
14/05/2008 |
21.46
|
10 | 21.84 | 21.84 | 21.46 | 0 | 0 | 0 | |
13/05/2008 |
21.84
|
210 | 22.22 | 22.22 | 21.84 | 0 | 0 | 0 | |
12/05/2008 |
22.22
|
360 | 22.59 | 22.59 | 22.22 | 360 | 0 | 0 | |
09/05/2008 |
22.59
|
100 | 22.97 | 22.97 | 22.59 | 100 | 0 | 0 | |
08/05/2008 |
22.97
|
1,430 | 23.35 | 23.35 | 22.97 | 0 | 0 | 0 | |
07/05/2008 |
23.35
|
8,550 | 22.97 | 23.35 | 23.16 | 8,250 | 0 | 0 | |
06/05/2008 |
22.97
|
13,260 | 22.59 | 22.97 | 22.59 | 11,750 | 0 | 0 | |
05/05/2008 |
22.59
|
13,210 | 22.22 | 22.59 | 22.59 | 5,200 | 0 | 0 | |
29/04/2008 |
22.22
|
1,180 | 22.22 | 22.41 | 21.84 | 380 | 0 | 0 | |
28/04/2008 |
22.22
|
1,480 | 21.84 | 22.22 | 22.03 | 1,360 | 0 | 0 | |
25/04/2008 |
21.84
|
2,020 | 21.65 | 21.84 | 21.28 | 0 | 0 | 0 | |
24/04/2008 |
21.65
|
120 | 21.84 | 21.84 | 21.46 | 0 | 0 | 0 | |
23/04/2008 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
22/04/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/04/2008 |
21.84
|
340 | 21.65 | 21.84 | 21.28 | 0 | 0 | 0 | |
21/04/2008 |
21.65
|
390 | 22.03 | 22.03 | 21.65 | 40 | 0 | 0 | |
18/04/2008 |
22.03
|
7,010 | 21.84 | 22.03 | 21.65 | 6,290 | 0 | 0 | |
17/04/2008 |
21.84
|
16,480 | 21.47 | 21.84 | 21.09 | 14,010 | 0 | 0 | |
16/04/2008 |
21.47
|
460 | 21.84 | 21.84 | 21.47 | 100 | 0 | 0 | |
11/04/2008 |
21.84
|
2,060 | 22.21 | 22.21 | 21.84 | 1,440 | 0 | 0 | |
10/04/2008 |
22.21
|
1,180 | 22.59 | 22.77 | 22.21 | 200 | 0 | 0 | |
09/04/2008 |
22.59
|
4,560 | 22.21 | 22.59 | 22.40 | 0 | 0 | 0 | |
08/04/2008 |
22.21
|
16,200 | 22.03 | 22.40 | 21.65 | 640 | 0 | 0 | |
07/04/2008 |
22.03
|
10 | 21.65 | 22.03 | 22.03 | 10 | 0 | 0 | |
04/04/2008 |
21.65
|
10 | 21.47 | 21.65 | 21.65 | 0 | 0 | 0 | |
03/04/2008 |
21.47
|
10 | 21.28 | 21.47 | 21.47 | 0 | 0 | 0 | |
02/04/2008 |
21.28
|
10 | 21.09 | 21.28 | 21.28 | 0 | 0 | 0 | |
01/04/2008 |
21.09
|
20 | 20.91 | 21.09 | 21.09 | 0 | 0 | 0 | |
31/03/2008 |
20.91
|
13,880 | 20.72 | 20.91 | 20.91 | 0 | 9,870 | 0 | |
28/03/2008 |
20.72
|
20 | 20.53 | 20.72 | 20.72 | 0 | 0 | 0 | |
27/03/2008 |
20.53
|
20 | 20.35 | 20.53 | 20.53 | 0 | 0 | 0 | |
26/03/2008 |
20.35
|
8,540 | 19.41 | 20.35 | 20.16 | 0 | 0 | 0 | |
25/03/2008 |
19.41
|
2,290 | 20.35 | 20.35 | 19.41 | 0 | 0 | 0 | |
24/03/2008 |
20.35
|
2,740 | 20.35 | 21.28 | 19.60 | 100 | 0 | 0 | |
21/03/2008 |
20.35
|
11,050 | 21.28 | 22.03 | 20.35 | 0 | 0 | 0 | |
20/03/2008 |
21.28
|
6,170 | 22.40 | 22.40 | 21.28 | 0 | 0 | 0 | |
19/03/2008 |
22.40
|
5,070 | 23.15 | 23.15 | 22.03 | 0 | 100 | 0 | |
18/03/2008 |
23.15
|
25,450 | 24.27 | 24.27 | 23.15 | 24,010 | 0 | 0 | |
17/03/2008 |
24.27
|
5,090 | 25.39 | 25.39 | 24.27 | 4,990 | 0 | 0 | |
14/03/2008 |
25.39
|
2,350 | 26.69 | 26.69 | 25.39 | 50 | 0 | 0 | |
13/03/2008 |
26.69
|
5,330 | 25.95 | 26.69 | 25.01 | 2,150 | 750 | 0 | |
12/03/2008 |
25.95
|
1,570 | 25.20 | 26.32 | 24.08 | 100 | 0 | 0 | |
11/03/2008 |
25.20
|
2,860 | 25.95 | 25.95 | 24.83 | 0 | 0 | 0 | |
10/03/2008 |
25.95
|
6,000 | 24.83 | 25.95 | 25.95 | 0 | 300 | 0 | |
07/03/2008 |
24.83
|
22,180 | 23.71 | 24.83 | 24.83 | 500 | 12,770 | 0 | |
06/03/2008 |
23.71
|
1,180 | 22.59 | 23.71 | 23.71 | 0 | 0 | 0 | |
05/03/2008 |
22.59
|
1,700 | 23.71 | 23.71 | 22.59 | 0 | 0 | 0 | |
04/03/2008 |
23.71
|
60 | 24.83 | 24.83 | 23.71 | 0 | 0 | 0 | |
03/03/2008 |
24.83
|
1,200 | 25.95 | 25.95 | 24.83 | 0 | 400 | 0 | |
29/02/2008 |
25.95
|
7,570 | 26.32 | 26.32 | 25.95 | 5,050 | 1,830 | 0 | |
28/02/2008 |
26.32
|
7,000 | 26.51 | 26.51 | 25.39 | 5,250 | 0 | 0 | |
27/02/2008 |
26.51
|
10,070 | 26.32 | 27.07 | 25.95 | 7,120 | 2,680 | 0 | |
26/02/2008 |
26.32
|
1,140 | 27.63 | 28.00 | 26.32 | 0 | 0 | 0 | |
25/02/2008 |
27.63
|
10,750 | 27.07 | 28.00 | 27.63 | 2,830 | 3,930 | 0 | |
22/02/2008 |
27.07
|
3,440 | 25.95 | 27.07 | 24.83 | 100 | 0 | 0 | |
21/02/2008 |
25.95
|
550 | 27.25 | 27.25 | 25.95 | 0 | 0 | 0 | |
20/02/2008 |
27.25
|
2,310 | 27.81 | 28.93 | 27.25 | 0 | 0 | 0 | |
19/02/2008 |
27.81
|
1,310 | 28.00 | 28.00 | 27.81 | 1,000 | 0 | 0 | |
18/02/2008 |
28.00
|
2,840 | 28.19 | 28.19 | 26.88 | 0 | 0 | 0 | |
15/02/2008 |
28.19
|
500 | 27.44 | 28.75 | 28.19 | 0 | 0 | 0 | |
14/02/2008 |
27.44
|
1,210 | 28.19 | 28.19 | 27.44 | 0 | 490 | 0 | |
13/02/2008 |
28.19
|
850 | 29.31 | 29.31 | 28.19 | 0 | 0 | 0 | |
12/02/2008 |
29.31
|
500 | 28.93 | 29.31 | 29.31 | 500 | 0 | 0 | |
01/02/2008 |
28.93
|
9,080 | 28.93 | 28.93 | 28.75 | 0 | 8,980 | 0 | |
31/01/2008 |
28.93
|
15,860 | 28.37 | 28.93 | 28.37 | 0 | 10,600 | 0 | |
30/01/2008 |
28.37
|
23,160 | 27.07 | 28.37 | 28.19 | 0 | 20,000 | 0 | |
29/01/2008 |
27.07
|
5,410 | 25.95 | 27.07 | 25.95 | 70 | 4,000 | 0 | |
28/01/2008 |
25.95
|
1,550 | 25.95 | 25.95 | 25.01 | 0 | 0 | 0 | |
25/01/2008 |
25.95
|
10,460 | 25.95 | 26.13 | 25.95 | 7,950 | 0 | 0 | |
24/01/2008 |
25.95
|
2,820 | 27.25 | 27.25 | 25.95 | 0 | 0 | 0 | |
23/01/2008 |
27.25
|
1,940 | 28.56 | 28.56 | 27.25 | 100 | 0 | 0 |