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) |
-1.75 | -6.09% | 820,900 | 61,490 | 1.8 |
27
30.40
27
|
2 tháng
(2024-07-22) |
-5.60 | -17.18% | 1,701,600 | 53,590 | 1.5 |
25.65
32.60
27
|
3 tháng
(2024-06-21) |
2.15 | 8.65% | 3,246,200 | -218,090 | -11.0 |
24.67
32.60
27
|
6 tháng
(2024-03-25) |
6.15 | 29.50% | 4,728,800 | -363,490 | -17.2 |
20.75
32.60
27
|
12 tháng
(2023-09-25) |
3.17 | 13.30% | 6,728,800 | -779,190 | -34.9 |
20.75
32.60
27
|
24 tháng
(2022-09-30) |
7.86 | 41.05% | 10,345,600 | 374,294 | 19.0 |
17.85
32.60
27
|
36 tháng
(2021-10-05) |
12.77 | 89.78% | 11,825,100 | 782,734 | 48.5 |
13.61
32.60
27
|
60 tháng
(2019-10-16) |
21.21 | 366.47% | 13,810,040 | 1,183,574 | 67.9 |
4.78
32.60
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2008 |
1.17
|
63,830 | 1.15 | 1.17 | 1.13 | 0 | 0 | 0 | |
16/04/2008 |
1.15
|
26,430 | 1.17 | 1.17 | 1.15 | 0 | 0 | 0 | |
11/04/2008 |
1.17
|
17,350 | 1.19 | 1.19 | 1.17 | 300 | 0 | 0 | |
10/04/2008 |
1.19
|
114,530 | 1.21 | 1.21 | 1.19 | 43,800 | 1,800 | 0 | |
09/04/2008 |
1.21
|
82,190 | 1.19 | 1.21 | 1.19 | 7,100 | 2,000 | 0 | |
08/04/2008 |
1.19
|
97,160 | 1.17 | 1.19 | 1.15 | 1,500 | 2,970 | 0 | |
07/04/2008 |
1.17
|
1,760 | 1.15 | 1.17 | 1.17 | 0 | 10 | 0 | |
04/04/2008 |
1.15
|
820 | 1.14 | 1.15 | 1.15 | 0 | 10 | 0 | |
03/04/2008 |
1.14
|
1,030 | 1.13 | 1.14 | 1.14 | 0 | 10 | 0 | |
02/04/2008 |
1.13
|
220 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
01/04/2008 |
1.13
|
4,700 | 1.12 | 1.13 | 1.13 | 0 | 0 | 0 | |
31/03/2008 |
1.12
|
1,410 | 1.11 | 1.12 | 1.11 | 0 | 0 | 0 | |
28/03/2008 |
1.11
|
1,490 | 1.10 | 1.11 | 1.11 | 0 | 0 | 0 | |
27/03/2008 |
1.10
|
14,480 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 | |
26/03/2008 |
1.10
|
53,870 | 1.11 | 1.13 | 1.08 | 1,000 | 0 | 0 | |
25/03/2008 |
1.11
|
12,250 | 1.17 | 1.17 | 1.11 | 0 | 0 | 0 | |
24/03/2008 |
1.17
|
23,110 | 1.22 | 1.22 | 1.17 | 3,000 | 0 | 0 | |
21/03/2008 |
1.22
|
41,240 | 1.29 | 1.31 | 1.22 | 2,500 | 0 | 0 | |
20/03/2008 |
1.29
|
24,910 | 1.35 | 1.41 | 1.29 | 3,000 | 0 | 0 | |
19/03/2008 |
1.35
|
28,070 | 1.42 | 1.49 | 1.35 | 0 | 0 | 0 | |
18/03/2008 |
1.42
|
3,020 | 1.49 | 1.49 | 1.42 | 0 | 0 | 0 | |
17/03/2008 |
1.49
|
14,000 | 1.57 | 1.57 | 1.49 | 500 | 0 | 0 | |
14/03/2008 |
1.57
|
13,330 | 1.63 | 1.64 | 1.56 | 500 | 0 | 0 | |
13/03/2008 |
1.63
|
19,320 | 1.62 | 1.66 | 1.62 | 0 | 2,210 | 0 | |
12/03/2008 |
1.62
|
74,960 | 1.69 | 1.69 | 1.62 | 500 | 47,790 | 0 | |
11/03/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
11/03/2008 |
1.69
|
23,830 | 1.77 | 1.81 | 1.69 | 0 | 500 | 0 | |
10/03/2008 |
1.77
|
55,800 | 1.73 | 1.81 | 1.76 | 0 | 4,500 | 0 | |
07/03/2008 |
1.73
|
5,490 | 1.65 | 1.73 | 1.73 | 0 | 0 | 0 | |
06/03/2008 |
1.65
|
11,260 | 1.58 | 1.65 | 1.65 | 800 | 0 | 0 | |
05/03/2008 |
1.58
|
29,450 | 1.66 | 1.66 | 1.58 | 22,500 | 0 | 0 | |
04/03/2008 |
1.66
|
10,930 | 1.74 | 1.74 | 1.66 | 0 | 0 | 0 | |
03/03/2008 |
1.74
|
21,910 | 1.83 | 1.83 | 1.74 | 300 | 0 | 0 | |
29/02/2008 |
1.83
|
20,330 | 1.87 | 1.89 | 1.83 | 0 | 0 | 0 | |
28/02/2008 |
1.87
|
13,480 | 1.87 | 1.94 | 1.87 | 400 | 0 | 0 | |
27/02/2008 |
1.87
|
36,090 | 1.85 | 1.94 | 1.87 | 7,500 | 0 | 0 | |
26/02/2008 |
1.85
|
49,440 | 1.94 | 2.01 | 1.85 | 0 | 1,000 | 0 | |
25/02/2008 |
1.94
|
25,490 | 1.85 | 1.94 | 1.94 | 0 | 0 | 0 | |
22/02/2008 |
1.85
|
29,630 | 1.95 | 1.95 | 1.85 | 2,200 | 0 | 0 | |
21/02/2008 |
1.95
|
21,010 | 2.05 | 2.05 | 1.95 | 1,000 | 0 | 0 | |
20/02/2008 |
2.05
|
31,580 | 2.14 | 2.14 | 2.05 | 500 | 0 | 0 | |
19/02/2008 |
2.14
|
35,520 | 2.14 | 2.14 | 2.07 | 500 | 0 | 0 | |
18/02/2008 |
2.14
|
50,950 | 2.23 | 2.23 | 2.12 | 0 | 0 | 0 | |
15/02/2008 |
2.23
|
19,520 | 2.27 | 2.28 | 2.18 | 0 | 0 | 0 | |
14/02/2008 |
2.27
|
51,680 | 2.17 | 2.27 | 2.21 | 3,000 | 1,500 | 0 | |
13/02/2008 |
2.17
|
42,460 | 2.28 | 2.28 | 2.17 | 0 | 0 | 0 | |
12/02/2008 |
2.28
|
26,850 | 2.32 | 2.41 | 2.28 | 0 | 0 | 0 | |
01/02/2008 |
2.32
|
32,360 | 2.21 | 2.32 | 2.28 | 0 | 0 | 0 | |
31/01/2008 |
2.21
|
82,530 | 2.11 | 2.21 | 2.07 | 1,500 | 0 | 0 | |
30/01/2008 |
2.11
|
5,580 | 2.01 | 2.11 | 2.11 | 0 | 0 | 0 | |
29/01/2008 |
2.01
|
30,260 | 1.92 | 2.01 | 1.92 | 0 | 0 | 0 | |
28/01/2008 |
1.92
|
9,700 | 1.97 | 1.97 | 1.89 | 0 | 0 | 0 | |
25/01/2008 |
1.97
|
18,700 | 1.94 | 2.01 | 1.94 | 0 | 0 | 0 | |
24/01/2008 |
1.94
|
25,690 | 1.99 | 2.07 | 1.94 | 0 | 0 | 0 | |
23/01/2008 |
1.99
|
44,850 | 2.10 | 2.10 | 1.99 | 0 | 0 | 0 | |
22/01/2008 |
2.10
|
21,080 | 2.14 | 2.14 | 2.05 | 0 | 0 | 0 | |
21/01/2008 |
2.14
|
18,960 | 2.18 | 2.18 | 2.14 | 0 | 0 | 0 | |
18/01/2008 |
2.18
|
22,090 | 2.14 | 2.18 | 2.14 | 0 | 0 | 0 | |
17/01/2008 |
2.14
|
50,840 | 2.10 | 2.20 | 2.07 | 0 | 0 | 0 | |
16/01/2008 |
2.10
|
15,440 | 2.00 | 2.10 | 2.07 | 0 | 0 | 0 | |
15/01/2008 |
2.00
|
13,390 | 2.10 | 2.10 | 2.00 | 0 | 0 | 0 | |
14/01/2008 |
2.10
|
28,750 | 2.21 | 2.25 | 2.10 | 0 | 0 | 0 | |
11/01/2008 |
2.21
|
34,540 | 2.31 | 2.39 | 2.21 | 0 | 0 | 0 | |
10/01/2008 |
2.31
|
18,520 | 2.43 | 2.43 | 2.31 | 0 | 1,500 | 0 | |
09/01/2008 |
2.43
|
11,220 | 2.52 | 2.52 | 2.42 | 0 | 0 | 0 | |
08/01/2008 |
2.52
|
23,670 | 2.48 | 2.56 | 2.48 | 0 | 0 | 0 | |
07/01/2008 |
2.48
|
18,300 | 2.61 | 2.61 | 2.48 | 0 | 0 | 0 | |
04/01/2008 |
2.61
|
19,250 | 2.67 | 2.67 | 2.59 | 0 | 0 | 0 | |
03/01/2008 |
2.67
|
15,180 | 2.72 | 2.72 | 2.66 | 0 | 0 | 0 | |
02/01/2008 |
2.72
|
22,680 | 2.73 | 2.78 | 2.72 | 0 | 0 | 0 | |
28/12/2007 |
2.73
|
10,140 | 2.77 | 2.77 | 2.73 | 0 | 0 | 0 | |
27/12/2007 |
2.77
|
16,390 | 2.77 | 2.81 | 2.77 | 0 | 0 | 0 | |
26/12/2007 |
2.77
|
12,750 | 2.75 | 2.80 | 2.70 | 0 | 0 | 0 | |
25/12/2007 |
2.75
|
10,920 | 2.79 | 2.79 | 2.73 | 0 | 1,000 | 0 | |
24/12/2007 |
2.79
|
12,790 | 2.82 | 2.82 | 2.77 | 0 | 0 | 0 | |
21/12/2007 |
2.82
|
14,660 | 2.77 | 2.83 | 2.77 | 0 | 2,200 | 0 | |
20/12/2007 |
2.77
|
34,750 | 2.77 | 2.90 | 2.73 | 0 | 250 | 0 | |
19/12/2007 |
2.77
|
118,780 | 2.70 | 2.77 | 2.59 | 0 | 0 | 0 | |
18/12/2007 |
2.70
|
32,820 | 2.74 | 2.74 | 2.66 | 0 | 400 | 0 | |
17/12/2007 |
2.74
|
49,130 | 2.87 | 2.87 | 2.74 | 0 | 0 | 0 | |
14/12/2007 |
2.87
|
38,920 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 | |
13/12/2007 |
2.97
|
50,650 | 3.11 | 3.11 | 2.97 | 0 | 0 | 0 | |
12/12/2007 |
3.11
|
29,570 | 3.04 | 3.17 | 2.90 | 0 | 3,250 | 0 | |
11/12/2007 |
3.04
|
25,910 | 3.15 | 3.15 | 3.04 | 0 | 0 | 0 | |
10/12/2007 |
3.15
|
46,960 | 3.19 | 3.25 | 3.11 | 0 | 0 | 0 | |
07/12/2007 |
3.19
|
55,120 | 3.04 | 3.19 | 3.04 | 1,500 | 0 | 0 | |
06/12/2007 |
3.04
|
39,110 | 3.04 | 3.13 | 3.01 | 500 | 0 | 0 | |
05/12/2007 |
3.04
|
40,910 | 3.08 | 3.08 | 3.03 | 0 | 0 | 0 | |
04/12/2007 |
3.08
|
74,940 | 3.14 | 3.14 | 3.08 | 0 | 200 | 0 | |
03/12/2007 |
3.14
|
81,290 | 3.25 | 3.25 | 3.11 | 0 | 0 | 0 | |
30/11/2007 |
3.25
|
23,790 | 3.27 | 3.27 | 3.24 | 0 | 0 | 0 | |
29/11/2007 |
3.27
|
19,640 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 | |
28/11/2007 |
3.35
|
16,570 | 3.32 | 3.39 | 3.32 | 0 | 0 | 0 | |
27/11/2007 |
3.32
|
9,170 | 3.32 | 3.39 | 3.32 | 0 | 0 | 0 | |
26/11/2007 |
3.32
|
14,990 | 3.32 | 3.32 | 3.28 | 3,000 | 0 | 0 | |
23/11/2007 |
3.32
|
9,400 | 3.32 | 3.39 | 3.32 | 0 | 0 | 0 | |
22/11/2007 |
3.32
|
8,800 | 3.32 | 3.35 | 3.28 | 0 | 0 | 0 | |
21/11/2007 |
3.32
|
13,630 | 3.32 | 3.32 | 3.15 | 0 | 0 | 0 | |
20/11/2007 |
3.32
|
10,330 | 3.46 | 3.46 | 3.32 | 0 | 0 | 0 | |
19/11/2007 |
3.46
|
11,950 | 3.42 | 3.49 | 3.32 | 0 | 0 | 0 | |
16/11/2007 |
3.42
|
9,200 | 3.46 | 3.46 | 3.35 | 0 | 0 | 0 |