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) |
5.70 | 13.07% | 2,500 | 0 | 0 |
38.70
49.30
49.30
|
2 tháng
(2024-07-22) |
6.75 | 15.86% | 55,400 | 0 | 0 |
38.70
49.30
49.30
|
3 tháng
(2024-06-21) |
2.50 | 5.34% | 81,700 | 0 | 0 |
38.70
49.30
49.30
|
6 tháng
(2024-03-25) |
1.20 | 2.49% | 199,000 | 0 | 0 |
38.70
51.20
49.30
|
12 tháng
(2023-09-25) |
0.55 | 1.13% | 2,472,900 | -492 | -0.0 |
38.70
55
49.30
|
24 tháng
(2022-09-30) |
-7.36 | -13% | 3,592,600 | -11,049 | -3.3 |
38.70
61.64
49.30
|
36 tháng
(2021-10-05) |
-3.79 | -7.13% | 3,799,100 | -14,250 | -12.0 |
38.70
63.23
49.30
|
60 tháng
(2019-10-16) |
8.54 | 20.96% | 4,666,080 | -975,082 | -50.0 |
28.68
76.55
49.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/04/2008 |
27.08
|
30 | 26.70 | 27.08 | 27.08 | -30,000 | 0 | 0 | |
04/04/2008 |
26.70
|
100 | 26.51 | 26.70 | 26.70 | 0 | 0 | 0 | |
03/04/2008 |
26.51
|
600 | 26.32 | 26.51 | 26.51 | 0 | 0 | 0 | |
02/04/2008 |
26.32
|
30,100 | 26.13 | 26.32 | 26.32 | 1,580 | 30,000 | 0 | |
01/04/2008 |
26.13
|
39,010 | 25.93 | 26.13 | 26.13 | 1,650 | 20,010 | 0 | |
31/03/2008 |
25.93
|
33,200 | 25.74 | 25.93 | 25.93 | 100 | 32,830 | 0 | |
28/03/2008 |
25.74
|
43,250 | 25.55 | 25.74 | 25.74 | 1,320 | 35,000 | 0 | |
27/03/2008 |
25.55
|
87,230 | 25.36 | 25.55 | 25.36 | 3,600 | 87,110 | 0 | |
26/03/2008 |
25.36
|
62,960 | 24.22 | 25.36 | 24.22 | 1,500 | 21,860 | 0 | |
25/03/2008 |
24.22
|
39,040 | 25.36 | 25.36 | 24.22 | 20 | 600 | 0 | |
24/03/2008 |
25.36
|
40,270 | 26.70 | 26.70 | 25.36 | 5,400 | 33,140 | 0 | |
21/03/2008 |
26.70
|
21,630 | 27.08 | 27.08 | 25.93 | 780 | 0 | 0 | |
20/03/2008 |
27.08
|
74,690 | 27.08 | 27.08 | 26.70 | 500 | 51,520 | 0 | |
19/03/2008 |
27.08
|
27,150 | 28.41 | 29.37 | 27.08 | 0 | 9,200 | 0 | |
18/03/2008 |
28.41
|
43,100 | 29.75 | 29.75 | 28.41 | 1,600 | 12,550 | 0 | |
17/03/2008 |
29.75
|
37,020 | 31.08 | 31.08 | 29.75 | 140 | 12,950 | 0 | |
14/03/2008 |
31.08
|
18,010 | 31.66 | 31.66 | 31.08 | 50 | 6,720 | 0 | |
13/03/2008 |
31.66
|
37,730 | 32.61 | 32.61 | 31.66 | 580 | 21,250 | 0 | |
12/03/2008 |
32.61
|
88,130 | 32.61 | 33.56 | 31.27 | 3,530 | 57,140 | 0 | |
11/03/2008 |
32.61
|
83,240 | 34.13 | 34.13 | 32.61 | 7,690 | 0 | 0 | |
10/03/2008 |
34.13
|
92,520 | 35.66 | 37.38 | 34.13 | 310 | 45,670 | 0 | |
07/03/2008 |
35.66
|
2,710 | 34.13 | 35.66 | 35.66 | 0 | 0 | 0 | |
06/03/2008 |
34.13
|
18,080 | 32.61 | 34.13 | 34.13 | 0 | 0 | 0 | |
05/03/2008 |
32.61
|
3,320 | 34.32 | 34.32 | 32.61 | 0 | 0 | 0 | |
04/03/2008 |
34.32
|
490 | 36.04 | 36.04 | 34.32 | 0 | 0 | 0 | |
03/03/2008 |
36.04
|
1,110 | 37.76 | 37.76 | 36.04 | 0 | 0 | 0 | |
29/02/2008 |
37.76
|
15,250 | 39.66 | 39.66 | 37.76 | 3,720 | 2,470 | 0 | |
28/02/2008 |
39.66
|
11,040 | 41.57 | 41.57 | 39.66 | 1,460 | 0 | 0 | |
27/02/2008 |
41.57
|
15,830 | 43.10 | 43.10 | 41.19 | 130 | 0 | 0 | |
26/02/2008 |
43.10
|
5,260 | 45.00 | 45.00 | 43.10 | 970 | 0 | 0 | |
25/02/2008 |
45.00
|
42,830 | 43.48 | 45.39 | 42.33 | 10,820 | 28,530 | 0 | |
22/02/2008 |
43.48
|
12,080 | 45.77 | 45.77 | 43.48 | 100 | 1,380 | 0 | |
21/02/2008 |
45.77
|
8,680 | 48.05 | 48.05 | 45.77 | 2,710 | 0 | 0 | |
20/02/2008 |
48.05
|
18,020 | 49.96 | 49.96 | 47.67 | 5,040 | 0 | 0 | |
19/02/2008 |
49.96
|
12,370 | 51.87 | 51.87 | 49.96 | 370 | 0 | 0 | |
18/02/2008 |
51.87
|
17,080 | 54.54 | 54.54 | 51.87 | 6,040 | 2,300 | 0 | |
15/02/2008 |
54.54
|
6,700 | 54.54 | 54.54 | 51.87 | 4,280 | 0 | 0 | |
14/02/2008 |
54.54
|
14,980 | 53.01 | 54.54 | 53.78 | 12,940 | 160 | 0 | |
13/02/2008 |
53.01
|
6,070 | 54.54 | 54.54 | 53.01 | 20 | 0 | 0 | |
12/02/2008 |
54.54
|
3,160 | 56.45 | 56.45 | 54.54 | 0 | 0 | 0 | |
01/02/2008 |
56.45
|
12,270 | 55.68 | 56.45 | 55.68 | 3,100 | 0 | 0 | |
31/01/2008 |
55.68
|
7,150 | 56.83 | 56.83 | 55.68 | 2,150 | 0 | 0 | |
30/01/2008 |
56.83
|
24,010 | 54.16 | 56.83 | 55.68 | 500 | 0 | 0 | |
29/01/2008 |
54.16
|
7,370 | 53.78 | 54.54 | 53.78 | 0 | 200 | 0 | |
28/01/2008 |
53.78
|
7,960 | 53.78 | 53.78 | 53.78 | 6,710 | 0 | 0 | |
25/01/2008 |
53.78
|
8,450 | 53.01 | 53.78 | 53.01 | 0 | 0 | 0 | |
24/01/2008 |
53.01
|
21,960 | 55.30 | 55.68 | 53.01 | 0 | 0 | 0 | |
23/01/2008: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
23/01/2008 |
55.30
|
10,170 | 56.83 | 57.21 | 54.92 | 0 | 360 | 0 | |
22/01/2008 |
56.83
|
17,870 | 58.70 | 58.70 | 56.45 | 10,000 | 0 | 0 | |
21/01/2008 |
58.70
|
18,130 | 57.57 | 58.70 | 57.57 | 17,000 | 0 | 0 | |
18/01/2008 |
57.57
|
11,210 | 56.08 | 57.95 | 56.08 | 6,490 | 0 | 0 | |
17/01/2008 |
56.08
|
16,450 | 56.83 | 59.44 | 56.08 | 0 | 0 | 0 | |
16/01/2008 |
56.83
|
16,700 | 54.21 | 56.83 | 54.21 | 0 | 0 | 0 | |
15/01/2008 |
54.21
|
25,890 | 54.96 | 54.96 | 52.71 | 10,400 | 1,000 | 0 | |
14/01/2008 |
54.96
|
24,510 | 57.57 | 57.57 | 54.96 | 100 | 100 | 0 | |
11/01/2008 |
57.57
|
10,600 | 57.20 | 59.07 | 57.57 | 6,500 | 200 | 0 | |
10/01/2008 |
57.20
|
27,310 | 59.44 | 59.44 | 56.83 | 0 | 0 | 0 | |
09/01/2008 |
59.44
|
7,630 | 60.94 | 61.69 | 59.44 | 3,800 | 310 | 0 | |
08/01/2008 |
60.94
|
24,260 | 60.94 | 60.94 | 60.57 | 9,260 | 0 | 0 | |
07/01/2008 |
60.94
|
12,080 | 61.69 | 61.69 | 60.19 | 6,470 | 1,590 | 0 | |
04/01/2008 |
61.69
|
4,930 | 61.69 | 61.69 | 60.94 | 2,000 | 0 | 0 | |
03/01/2008 |
61.69
|
8,210 | 62.06 | 62.43 | 61.69 | 0 | 0 | 0 | |
02/01/2008 |
62.06
|
1,580 | 62.81 | 62.81 | 62.06 | 0 | 200 | 0 | |
28/12/2007 |
62.81
|
3,320 | 62.81 | 62.81 | 62.43 | 50 | 0 | 0 | |
27/12/2007 |
62.81
|
26,520 | 62.06 | 62.81 | 62.06 | 0 | 0 | 0 | |
26/12/2007 |
62.06
|
1,410 | 61.69 | 62.06 | 61.69 | 900 | 0 | 0 | |
25/12/2007 |
61.69
|
3,510 | 61.69 | 62.06 | 61.69 | 0 | 0 | 0 | |
24/12/2007 |
61.69
|
22,740 | 63.18 | 63.18 | 61.69 | 0 | 19,360 | 0 | |
21/12/2007 |
63.18
|
4,100 | 62.81 | 63.18 | 62.81 | 1,070 | 0 | 0 | |
20/12/2007 |
62.81
|
4,430 | 63.18 | 63.56 | 62.81 | 210 | 100 | 0 | |
19/12/2007 |
63.18
|
6,450 | 62.81 | 65.43 | 62.81 | 500 | 0 | 0 | |
18/12/2007 |
62.81
|
28,240 | 63.18 | 63.18 | 62.81 | 3,070 | 0 | 0 | |
17/12/2007 |
63.18
|
13,470 | 62.43 | 63.18 | 62.43 | 2,550 | 0 | 0 | |
14/12/2007 |
62.43
|
15,970 | 62.43 | 62.43 | 62.06 | 0 | 6,180 | 0 | |
13/12/2007 |
62.43
|
17,850 | 62.43 | 62.81 | 61.69 | 220 | 9,400 | 0 | |
12/12/2007 |
62.43
|
6,030 | 62.81 | 63.18 | 61.69 | 100 | 4,000 | 0 | |
11/12/2007 |
62.81
|
2,790 | 63.93 | 63.93 | 62.81 | 0 | 70 | 0 | |
10/12/2007 |
63.93
|
4,680 | 65.05 | 65.05 | 63.93 | 10 | 0 | 0 | |
07/12/2007 |
65.05
|
4,660 | 65.05 | 65.05 | 65.05 | 300 | 0 | 0 | |
06/12/2007 |
65.05
|
1,610 | 65.80 | 66.17 | 65.05 | 0 | 0 | 0 | |
05/12/2007 |
65.80
|
3,150 | 65.43 | 65.80 | 65.43 | 0 | 1,000 | 0 | |
04/12/2007 |
65.43
|
5,590 | 63.93 | 65.43 | 63.93 | 0 | 2,500 | 0 | |
03/12/2007 |
63.93
|
17,800 | 65.43 | 66.55 | 63.93 | 6,320 | 100 | 0 | |
30/11/2007 |
65.43
|
18,650 | 66.55 | 66.55 | 65.43 | 110 | 13,830 | 0 | |
29/11/2007 |
66.55
|
9,410 | 66.92 | 66.92 | 66.55 | 1,000 | 0 | 0 | |
28/11/2007 |
66.92
|
12,460 | 67.29 | 67.29 | 66.55 | 1,450 | 0 | 0 | |
27/11/2007 |
67.29
|
9,530 | 68.79 | 68.79 | 67.29 | 1,200 | 0 | 0 | |
26/11/2007 |
68.79
|
26,570 | 66.55 | 68.79 | 67.29 | 25,100 | 0 | 0 | |
23/11/2007 |
66.55
|
9,230 | 66.92 | 66.92 | 66.55 | 3,590 | 1,340 | 0 | |
22/11/2007 |
66.92
|
7,040 | 66.55 | 67.29 | 66.92 | 4,110 | 0 | 0 | |
21/11/2007 |
66.55
|
12,740 | 68.04 | 68.04 | 66.17 | 1,510 | 0 | 0 | |
20/11/2007 |
68.04
|
24,270 | 69.16 | 69.16 | 67.29 | 23,340 | 2,630 | 0 | |
19/11/2007 |
69.16
|
45,770 | 69.16 | 69.16 | 66.92 | 22,330 | 26,490 | 0 | |
16/11/2007 |
69.16
|
50,040 | 68.04 | 69.16 | 68.04 | 23,140 | 1,240 | 0 | |
15/11/2007 |
68.04
|
16,350 | 68.04 | 68.04 | 67.29 | 0 | 0 | 0 | |
14/11/2007 |
68.04
|
26,330 | 68.04 | 68.79 | 67.29 | 1,960 | 0 | 0 | |
13/11/2007 |
68.04
|
27,830 | 68.79 | 68.79 | 67.29 | 19,280 | 1,800 | 0 | |
12/11/2007 |
68.79
|
25,320 | 68.79 | 69.16 | 67.67 | 24,000 | 300 | 0 | |
09/11/2007 |
68.79
|
18,010 | 68.42 | 68.79 | 67.29 | 15,000 | 0 | 0 | |
08/11/2007 |
68.42
|
10,090 | 68.42 | 68.42 | 67.29 | 1,140 | 1,000 | 0 |