Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-2.66 | -6.33% | 8,661,800 | 51,900 | 2.4 |
38.10
42.01
39
|
2 tháng
(2024-09-13) |
-0.05 | -0.13% | 19,930,700 | -204,820 | -8.6 |
38.10
42.39
39
|
3 tháng
(2024-08-14) |
0.96 | 2.50% | 25,319,800 | -323,920 | -13.6 |
37.72
42.39
39
|
6 tháng
(2024-05-16) |
0.09 | 0.23% | 68,011,900 | 686,480 | 30.2 |
36.65
44.42
39
|
12 tháng
(2023-11-20) |
9.64 | 32.45% | 140,300,000 | 2,245,680 | 84.4 |
28.07
44.42
39
|
24 tháng
(2022-11-23) |
18.76 | 91.09% | 171,480,300 | 2,077,895 | 85.5 |
20.43
44.42
39
|
36 tháng
(2021-11-29) |
4.73 | 13.65% | 243,191,600 | -260,268 | -136.6 |
18.11
44.42
39
|
60 tháng
(2019-12-09) |
24.07 | 157.59% | 288,175,400 | -3,394,848 | -298.8 |
13.51
44.42
39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/06/2008 |
5.18
|
710 | 5.08 | 5.18 | 5.18 | 0 | 0 | 0 | |
12/06/2008 |
5.08
|
11,980 | 4.99 | 5.08 | 5.08 | 0 | 0 | 0 | |
11/06/2008 |
4.99
|
55,890 | 4.90 | 4.99 | 4.81 | 0 | 400 | 0 | |
10/06/2008 |
4.90
|
1,640 | 5.00 | 5.00 | 4.90 | 0 | 0 | 0 | |
09/06/2008 |
5.00
|
4,310 | 5.10 | 5.10 | 5.00 | 0 | 0 | 0 | |
06/06/2008 |
5.10
|
3,710 | 5.20 | 5.20 | 5.10 | 2,000 | 0 | 0 | |
05/06/2008 |
5.20
|
650 | 5.29 | 5.29 | 5.20 | 0 | 0 | 0 | |
04/06/2008 |
5.29
|
17,250 | 5.39 | 5.39 | 5.29 | 13,000 | 0 | 0 | |
03/06/2008 |
5.39
|
14,530 | 5.49 | 5.49 | 5.39 | 10,000 | 0 | 0 | |
02/06/2008 |
5.49
|
15,130 | 5.60 | 5.60 | 5.49 | 500 | 0 | 0 | |
30/05/2008 |
5.60
|
70,680 | 5.71 | 5.71 | 5.60 | 38,610 | 10,000 | 0 | |
29/05/2008 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
28/05/2008 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
27/05/2008 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
26/05/2008 |
5.71
|
153,330 | 5.83 | 5.86 | 5.71 | 87,760 | 0 | 0 | |
23/05/2008 |
5.83
|
106,610 | 5.94 | 5.94 | 5.83 | 57,620 | 39,000 | 0 | |
22/05/2008 |
5.94
|
350,360 | 6.05 | 6.05 | 5.94 | 190,200 | 54,000 | 0 | |
21/05/2008 |
6.05
|
141,340 | 6.17 | 6.17 | 6.05 | 37,950 | 30,000 | 0 | |
20/05/2008 |
6.17
|
58,310 | 6.17 | 6.23 | 6.13 | 20,030 | 0 | 0 | |
19/05/2008 |
6.17
|
82,350 | 6.07 | 6.17 | 6.05 | 34,210 | 0 | 0 | |
16/05/2008 |
6.07
|
88,050 | 5.96 | 6.07 | 5.92 | 20,830 | 10,000 | 0 | |
15/05/2008 |
5.96
|
174,740 | 6.05 | 6.05 | 5.94 | 128,480 | 35,900 | 0 | |
14/05/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/05/2008 |
6.05
|
27,100 | 6.17 | 6.17 | 6.05 | 25,000 | 0 | 0 | |
13/05/2008 |
6.17
|
23,030 | 6.29 | 6.29 | 6.17 | 0 | 0 | 0 | |
12/05/2008 |
6.29
|
35,300 | 6.41 | 6.41 | 6.29 | 10,000 | 0 | 0 | |
09/05/2008 |
6.41
|
43,310 | 6.53 | 6.53 | 6.41 | 6,500 | 0 | 0 | |
08/05/2008 |
6.53
|
114,280 | 6.47 | 6.53 | 6.35 | 0 | 0 | 0 | |
07/05/2008 |
6.47
|
88,140 | 6.59 | 6.59 | 6.47 | 26,810 | 0 | 0 | |
06/05/2008 |
6.59
|
28,840 | 6.59 | 6.59 | 6.47 | 0 | 0 | 0 | |
05/05/2008 |
6.59
|
73,850 | 6.71 | 6.77 | 6.59 | 1,300 | 0 | 0 | |
29/04/2008 |
6.71
|
151,740 | 6.65 | 6.77 | 6.65 | 30,500 | 0 | 0 | |
28/04/2008 |
6.65
|
224,640 | 6.53 | 6.65 | 6.59 | 152,450 | 0 | 0 | |
25/04/2008 |
6.53
|
115,540 | 6.41 | 6.53 | 6.41 | 49,330 | 0 | 0 | |
24/04/2008 |
6.41
|
85,480 | 6.53 | 6.65 | 6.41 | 10,700 | 0 | 0 | |
23/04/2008 |
6.53
|
136,720 | 6.65 | 6.65 | 6.53 | 53,300 | 0 | 0 | |
22/04/2008 |
6.65
|
194,870 | 6.53 | 6.65 | 6.47 | 80,200 | 0 | 0 | |
21/04/2008 |
6.53
|
19,280 | 6.41 | 6.53 | 6.53 | 2,780 | 0 | 0 | |
18/04/2008 |
6.41
|
212,860 | 6.29 | 6.41 | 6.29 | 168,240 | 0 | 0 | |
17/04/2008 |
6.29
|
54,010 | 6.17 | 6.29 | 6.17 | 22,730 | 0 | 0 | |
16/04/2008 |
6.17
|
82,560 | 6.29 | 6.29 | 6.17 | 16,400 | 400 | 0 | |
11/04/2008 |
6.29
|
121,890 | 6.29 | 6.29 | 6.17 | 60,000 | 0 | 0 | |
10/04/2008 |
6.29
|
244,550 | 6.41 | 6.41 | 6.29 | 123,900 | 31,000 | 0 | |
09/04/2008 |
6.41
|
65,640 | 6.29 | 6.41 | 6.41 | 0 | 0 | 0 | |
08/04/2008 |
6.29
|
161,550 | 6.17 | 6.29 | 6.29 | 19,900 | 0 | 0 | |
07/04/2008 |
6.17
|
1,000 | 6.05 | 6.17 | 6.17 | 0 | 0 | 0 | |
04/04/2008 |
6.05
|
320 | 5.99 | 6.05 | 5.99 | 0 | 0 | 0 | |
03/04/2008 |
5.99
|
510 | 5.97 | 5.99 | 5.99 | 0 | 0 | 0 | |
02/04/2008 |
5.97
|
10 | 5.92 | 5.97 | 5.97 | 0 | 0 | 0 | |
01/04/2008 |
5.92
|
20 | 5.87 | 5.92 | 5.92 | 0 | 0 | 0 | |
31/03/2008 |
5.87
|
3,500 | 5.82 | 5.87 | 5.87 | 0 | 0 | 0 | |
28/03/2008 |
5.82
|
530 | 5.78 | 5.82 | 5.78 | 0 | 0 | 0 | |
27/03/2008 |
5.78
|
3,300 | 5.73 | 5.78 | 5.78 | 0 | 0 | 0 | |
26/03/2008 |
5.73
|
80,600 | 5.46 | 5.73 | 5.70 | 0 | 0 | 0 | |
25/03/2008 |
5.46
|
214,290 | 5.75 | 5.75 | 5.46 | 65,000 | 400 | 0 | |
24/03/2008 |
5.75
|
205,240 | 6.05 | 6.05 | 5.75 | 80,000 | 700 | 0 | |
21/03/2008 |
6.05
|
200,060 | 6.23 | 6.29 | 5.99 | 35,730 | 0 | 0 | |
20/03/2008 |
6.23
|
248,660 | 6.35 | 6.41 | 6.17 | 0 | 0 | 0 | |
19/03/2008 |
6.35
|
179,240 | 6.41 | 6.59 | 6.35 | 0 | 0 | 0 | |
18/03/2008 |
6.41
|
244,950 | 6.71 | 6.71 | 6.41 | 87,800 | 0 | 0 | |
17/03/2008 |
6.71
|
206,360 | 6.95 | 6.95 | 6.65 | 12,000 | 15,000 | 0 | |
14/03/2008 |
6.95
|
110,350 | 6.95 | 7.07 | 6.77 | 0 | 0 | 0 | |
13/03/2008 |
6.95
|
96,580 | 6.95 | 6.95 | 6.89 | 5,000 | 0 | 0 | |
12/03/2008 |
6.95
|
133,190 | 6.83 | 7.07 | 6.83 | 4,650 | 0 | 0 | |
11/03/2008 |
6.83
|
137,640 | 6.95 | 6.95 | 6.71 | 22,000 | 0 | 0 | |
10/03/2008 |
6.95
|
321,290 | 6.95 | 7.25 | 6.83 | 78,750 | 0 | 0 | |
07/03/2008 |
6.95
|
2,450 | 6.65 | 6.95 | 6.95 | 0 | 0 | 0 | |
06/03/2008 |
6.65
|
36,390 | 6.35 | 6.65 | 6.65 | 400 | 0 | 0 | |
05/03/2008 |
6.35
|
46,450 | 6.65 | 6.65 | 6.35 | 0 | 0 | 0 | |
04/03/2008 |
6.65
|
77,860 | 6.95 | 6.95 | 6.65 | 60,000 | 0 | 0 | |
03/03/2008 |
6.95
|
94,230 | 7.31 | 7.31 | 6.95 | 39,220 | 0 | 0 | |
29/02/2008 |
7.31
|
70,030 | 7.61 | 7.61 | 7.25 | 0 | 0 | 0 | |
28/02/2008 |
7.61
|
58,690 | 7.61 | 7.73 | 7.55 | 0 | 0 | 0 | |
27/02/2008 |
7.61
|
107,110 | 7.97 | 8.15 | 7.61 | 30,780 | 0 | 0 | |
26/02/2008 |
7.97
|
46,980 | 8.39 | 8.39 | 7.97 | 0 | 0 | 0 | |
25/02/2008 |
8.39
|
81,970 | 8.03 | 8.39 | 8.03 | 0 | 0 | 0 | |
22/02/2008 |
8.03
|
87,280 | 7.97 | 8.03 | 7.61 | 0 | 0 | 0 | |
21/02/2008 |
7.97
|
65,980 | 8.33 | 8.33 | 7.97 | 0 | 0 | 0 | |
20/02/2008 |
8.33
|
100,940 | 8.75 | 8.75 | 8.33 | 0 | 0 | 0 | |
19/02/2008 |
8.75
|
72,890 | 8.81 | 8.87 | 8.63 | 0 | 20,000 | 0 | |
18/02/2008 |
8.81
|
112,410 | 9.17 | 9.17 | 8.75 | 0 | 0 | 0 | |
15/02/2008 |
9.17
|
30,520 | 9.17 | 9.17 | 8.99 | 320 | 0 | 0 | |
14/02/2008 |
9.17
|
49,930 | 9.17 | 9.41 | 9.17 | 0 | 0 | 0 | |
13/02/2008 |
9.17
|
55,420 | 9.35 | 9.35 | 9.11 | 0 | 0 | 0 | |
12/02/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
12/02/2008 |
9.35
|
41,900 | 9.65 | 9.71 | 9.29 | 0 | 0 | 0 | |
01/02/2008 |
9.65
|
166,430 | 9.23 | 9.65 | 9.41 | 5,670 | 0 | 0 | |
31/01/2008 |
9.23
|
77,760 | 9.29 | 9.29 | 9.06 | 0 | 0 | 0 | |
30/01/2008 |
9.29
|
148,960 | 8.88 | 9.29 | 9.29 | 27,000 | 0 | 0 | |
29/01/2008 |
8.88
|
88,620 | 8.47 | 8.88 | 8.65 | 0 | 0 | 0 | |
28/01/2008 |
8.47
|
58,900 | 8.47 | 8.47 | 8.41 | 0 | 0 | 0 | |
25/01/2008 |
8.47
|
104,950 | 8.41 | 8.53 | 8.41 | 0 | 0 | 0 | |
24/01/2008 |
8.41
|
50,870 | 8.70 | 9.06 | 8.41 | 0 | 0 | 0 | |
23/01/2008 |
8.70
|
92,950 | 9.00 | 9.00 | 8.70 | 0 | 0 | 0 | |
22/01/2008 |
9.00
|
83,220 | 9.18 | 9.18 | 8.94 | 0 | 0 | 0 | |
21/01/2008 |
9.18
|
60,070 | 9.35 | 9.35 | 9.12 | 100 | 0 | 0 | |
18/01/2008 |
9.35
|
25,160 | 9.18 | 9.35 | 9.06 | 0 | 0 | 0 | |
17/01/2008 |
9.18
|
89,260 | 9.29 | 9.41 | 9.00 | 0 | 0 | 0 | |
16/01/2008 |
9.29
|
94,060 | 8.88 | 9.29 | 9.18 | 0 | 0 | 0 | |
15/01/2008 |
8.88
|
127,900 | 9.29 | 9.29 | 8.88 | 0 | 0 | 0 | |
14/01/2008 |
9.29
|
96,000 | 9.53 | 9.53 | 9.29 | 0 | 0 | 0 | |
11/01/2008 |
9.53
|
57,180 | 9.41 | 9.53 | 9.41 | 1,000 | 0 | 0 |