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) |
-0.70 | -5.98% | 697,000 | -65,000 | -0.7 |
11
11.70
11
|
2 tháng
(2024-07-22) |
-1 | -8.33% | 2,608,300 | -108,800 | -1.2 |
11
12
11
|
3 tháng
(2024-06-21) |
-1.50 | -12% | 6,073,400 | 66,182 | 0.9 |
11
12.60
11
|
6 tháng
(2024-03-25) |
-0.93 | -7.80% | 19,662,837 | 106,182 | 1.4 |
8.92
13.53
11
|
12 tháng
(2023-09-25) |
0.01 | 0.08% | 36,305,400 | 461,433 | 5.9 |
8.92
13.53
11
|
24 tháng
(2022-09-30) |
-1.21 | -9.93% | 99,834,202 | 469,199 | 5.9 |
4.59
13.53
11
|
36 tháng
(2021-10-05) |
-13.36 | -54.84% | 203,482,861 | 226,998 | 0.2 |
4.59
25.16
11
|
60 tháng
(2019-10-16) |
6.41 | 139.40% | 298,338,320 | 19,625 | -2.9 |
4.32
25.16
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
3.38
|
51,600 | 3.53 | 3.58 | 3.38 | 2,000 | 0 | 0 | |
17/04/2008 |
3.48
|
212,500 | 3.42 | 3.63 | 3.42 | 11,800 | 0 | 0 | |
16/04/2008 |
3.52
|
2,300 | 3.52 | 3.52 | 3.52 | 1,200 | 0 | 0 | |
11/04/2008 |
3.63
|
2,400 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
10/04/2008 |
3.74
|
1,000 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
09/04/2008 |
3.84
|
14,200 | 3.98 | 3.98 | 3.84 | 300 | 0 | 0 | |
08/04/2008 |
4.01
|
172,400 | 4.11 | 4.11 | 3.87 | 3,000 | 900 | 0 | |
07/04/2008 |
4.00
|
286,500 | 4.00 | 4.00 | 3.77 | 2,500 | 0 | 0 | |
04/04/2008 |
3.88
|
200 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
03/04/2008 |
3.81
|
6,000 | 3.81 | 3.81 | 3.81 | 0 | 50,000 | 0 | |
02/04/2008 |
3.74
|
1,000 | 3.74 | 3.74 | 3.74 | 0 | 20,000 | 0 | |
01/04/2008 |
3.67
|
1,900 | 3.67 | 3.67 | 3.67 | 17,000 | 50,000 | 0 | |
31/03/2008 |
3.60
|
77,100 | 3.60 | 3.60 | 3.60 | 0 | 100,000 | 0 | |
28/03/2008 |
3.53
|
3,200 | 3.53 | 3.53 | 3.53 | 0 | 50,000 | 0 | |
27/03/2008 |
3.46
|
54,000 | 3.46 | 3.46 | 3.46 | 0 | 53,500 | 0 | |
26/03/2008 |
3.46
|
92,400 | 3.08 | 3.46 | 3.08 | 10,000 | 11,500 | 0 | |
25/03/2008 |
3.09
|
39,800 | 3.16 | 3.37 | 3.08 | 0 | 500 | 0 | |
24/03/2008 |
3.40
|
64,700 | 3.74 | 3.74 | 3.36 | 100 | 700 | 0 | |
21/03/2008 |
3.76
|
69,400 | 3.85 | 3.85 | 3.66 | 4,200 | 15,300 | 0 | |
20/03/2008 |
3.85
|
72,100 | 3.82 | 4.06 | 3.80 | 6,200 | 26,000 | 0 | |
19/03/2008 |
3.90
|
56,300 | 4.19 | 4.19 | 3.69 | 300 | 6,300 | 0 | |
18/03/2008 |
3.82
|
71,700 | 3.85 | 3.93 | 3.75 | 1,600 | 3,300 | 0 | |
17/03/2008 |
4.11
|
69,200 | 4.43 | 4.48 | 4.09 | 3,100 | 15,000 | 0 | |
14/03/2008 |
4.58
|
51,300 | 4.64 | 4.70 | 4.48 | 1,800 | 20,000 | 0 | |
13/03/2008 |
4.54
|
68,800 | 4.53 | 4.74 | 4.51 | 0 | 0 | 0 | |
12/03/2008 |
4.45
|
91,400 | 4.37 | 4.69 | 4.22 | 6,300 | 4,000 | 0 | |
11/03/2008 |
4.35
|
87,400 | 4.90 | 4.90 | 4.35 | 1,400 | 24,000 | 0 | |
10/03/2008 |
4.56
|
191,800 | 5.01 | 5.01 | 4.55 | 52,200 | 0 | 0 | |
07/03/2008 |
4.55
|
82,200 | 4.55 | 4.55 | 4.55 | 12,600 | 60,000 | 0 | |
06/03/2008 |
4.14
|
3,100 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
05/03/2008 |
4.10
|
112,400 | 3.85 | 4.11 | 3.40 | 47,300 | 600 | 0 | |
04/03/2008 |
3.75
|
100,900 | 4.11 | 4.11 | 3.75 | 5,400 | 0 | 0 | |
03/03/2008 |
4.08
|
72,200 | 4.32 | 4.48 | 4.06 | 7,400 | 7,800 | 0 | |
29/02/2008 |
4.20
|
52,400 | 4.22 | 4.22 | 4.02 | 6,400 | 0 | 0 | |
28/02/2008 |
4.11
|
73,900 | 4.11 | 4.21 | 3.90 | 41,800 | 10,000 | 0 | |
27/02/2008 |
3.95
|
83,300 | 3.86 | 4.27 | 3.84 | 11,400 | 0 | 0 | |
26/02/2008 |
3.77
|
32,300 | 4.22 | 4.32 | 3.72 | 1,500 | 0 | 0 | |
25/02/2008 |
4.11
|
52,800 | 4.06 | 4.11 | 4.06 | 400 | 30,000 | 0 | |
22/02/2008 |
4.01
|
86,000 | 3.53 | 4.15 | 3.43 | 20,000 | 0 | 0 | |
21/02/2008: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
21/02/2008 |
3.77
|
111,200 | 4.27 | 4.27 | 3.77 | 1,100 | 0 | 0 | |
20/02/2008 |
4.09
|
47,900 | 4.15 | 4.41 | 4.09 | 1,600 | 0 | 0 | |
19/02/2008 |
4.32
|
54,400 | 4.31 | 4.54 | 4.31 | 0 | 7,000 | 0 | |
18/02/2008 |
4.44
|
60,800 | 4.41 | 4.49 | 4.26 | 12,600 | 6,100 | 0 | |
15/02/2008 |
4.56
|
54,900 | 4.46 | 4.61 | 4.36 | 0 | 0 | 0 | |
14/02/2008 |
4.74
|
101,700 | 4.75 | 4.89 | 4.57 | 1,900 | 6,900 | 0 | |
13/02/2008 |
4.80
|
241,000 | 5.19 | 5.19 | 4.73 | 0 | 53,900 | 0 | |
12/02/2008 |
4.72
|
66,000 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
01/02/2008 |
4.36
|
84,300 | 4.15 | 4.46 | 4.15 | 11,600 | 20,000 | 0 | |
31/01/2008 |
4.15
|
60,200 | 4.36 | 4.49 | 3.92 | 0 | 0 | 0 | |
30/01/2008 |
4.12
|
57,600 | 4.12 | 4.12 | 3.92 | 0 | 20,000 | 0 | |
29/01/2008 |
3.75
|
16,800 | 3.49 | 3.75 | 3.49 | 0 | 0 | 0 | |
28/01/2008 |
3.43
|
2,700 | 3.27 | 3.53 | 3.27 | 0 | 0 | 0 | |
25/01/2008 |
3.22
|
15,400 | 3.17 | 3.35 | 3.17 | 0 | 0 | 0 | |
24/01/2008 |
3.15
|
3,800 | 3.22 | 3.22 | 3.15 | 0 | 0 | 0 | |
23/01/2008 |
3.17
|
14,900 | 3.14 | 3.17 | 3.12 | 0 | 2,700 | 0 | |
22/01/2008 |
3.24
|
5,000 | 3.22 | 3.29 | 3.21 | 0 | 0 | 0 | |
21/01/2008 |
3.30
|
7,900 | 3.37 | 3.43 | 3.27 | 0 | 0 | 0 | |
18/01/2008 |
3.31
|
8,100 | 3.32 | 3.37 | 3.31 | 1,000 | 0 | 0 | |
17/01/2008 |
3.22
|
1,100 | 3.27 | 3.27 | 3.11 | 0 | 0 | 0 | |
16/01/2008 |
3.28
|
9,900 | 3.11 | 3.28 | 3.11 | 0 | 0 | 0 | |
15/01/2008 |
3.01
|
20,600 | 2.99 | 3.01 | 2.95 | 0 | 1,000 | 0 | |
14/01/2008 |
3.19
|
4,900 | 3.33 | 3.33 | 3.19 | 0 | 0 | 0 | |
11/01/2008 |
3.37
|
5,800 | 3.40 | 3.43 | 3.34 | 0 | 0 | 0 | |
10/01/2008 |
3.43
|
2,500 | 3.35 | 3.43 | 3.28 | 0 | 0 | 0 | |
09/01/2008 |
3.53
|
7,000 | 3.63 | 3.63 | 3.45 | 0 | 800 | 0 | |
08/01/2008 |
3.61
|
4,600 | 3.69 | 3.69 | 3.61 | 0 | 0 | 0 | |
07/01/2008 |
3.66
|
7,900 | 3.79 | 3.79 | 3.48 | 0 | 0 | 0 | |
04/01/2008 |
3.77
|
2,000 | 3.79 | 3.82 | 3.77 | 0 | 0 | 0 | |
03/01/2008 |
3.77
|
500 | 3.74 | 3.77 | 3.74 | 0 | 200 | 0 | |
02/01/2008 |
3.84
|
2,000 | 3.84 | 3.87 | 3.84 | 0 | 0 | 0 | |
28/12/2007 |
3.79
|
12,800 | 3.73 | 3.79 | 3.73 | 0 | 0 | 0 | |
27/12/2007 |
3.87
|
6,000 | 3.87 | 3.89 | 3.84 | 0 | 0 | 0 | |
26/12/2007 |
3.84
|
5,000 | 3.89 | 3.89 | 3.72 | 0 | 3,000 | 0 | |
25/12/2007 |
3.87
|
4,300 | 3.84 | 3.87 | 3.84 | 0 | 0 | 0 | |
24/12/2007 |
3.85
|
2,800 | 4.15 | 4.15 | 3.84 | 0 | 0 | 0 | |
21/12/2007 |
3.86
|
3,800 | 3.86 | 3.86 | 3.84 | 0 | 0 | 0 | |
20/12/2007 |
3.74
|
1,600 | 3.89 | 3.89 | 3.63 | 0 | 300 | 0 | |
19/12/2007 |
3.88
|
16,900 | 3.82 | 4.00 | 3.82 | 0 | 2,000 | 0 | |
18/12/2007 |
3.89
|
13,500 | 3.79 | 3.89 | 3.74 | 0 | 3,000 | 0 | |
17/12/2007 |
3.82
|
6,900 | 3.84 | 3.94 | 3.82 | 0 | 0 | 0 | |
14/12/2007 |
3.86
|
7,900 | 3.85 | 3.87 | 3.82 | 0 | 800 | 0 | |
13/12/2007 |
3.89
|
3,400 | 3.89 | 3.89 | 3.79 | 0 | 0 | 0 | |
12/12/2007 |
3.94
|
1,500 | 3.86 | 3.94 | 3.86 | 0 | 0 | 0 | |
11/12/2007 |
3.74
|
11,200 | 3.94 | 3.94 | 3.74 | 0 | 4,000 | 0 | |
10/12/2007 |
3.94
|
7,400 | 3.97 | 3.99 | 3.94 | 0 | 0 | 0 | |
07/12/2007 |
4.05
|
5,700 | 4.05 | 4.05 | 4.02 | 0 | 0 | 0 | |
06/12/2007 |
4.05
|
2,800 | 4.00 | 4.05 | 4.00 | 0 | 0 | 0 | |
05/12/2007 |
4.10
|
14,100 | 4.20 | 4.31 | 4.05 | 2,000 | 0 | 0 | |
04/12/2007 |
4.21
|
25,400 | 4.05 | 4.26 | 4.05 | 2,100 | 0 | 0 | |
03/12/2007 |
4.09
|
10,300 | 4.09 | 4.13 | 4.05 | 1,200 | 0 | 0 | |
30/11/2007 |
3.98
|
6,800 | 4.00 | 4.00 | 3.94 | 0 | 0 | 0 | |
29/11/2007 |
3.97
|
4,500 | 3.94 | 3.97 | 3.93 | 0 | 0 | 0 | |
28/11/2007 |
3.94
|
9,200 | 3.97 | 3.97 | 3.90 | 0 | 3,000 | 0 | |
27/11/2007 |
4.00
|
11,000 | 4.05 | 4.10 | 4.00 | 15,000 | 12,000 | 0 | |
26/11/2007 |
4.00
|
5,600 | 3.94 | 4.00 | 3.89 | 0 | 0 | 0 | |
23/11/2007 |
3.94
|
8,000 | 3.90 | 3.94 | 3.89 | 0 | 0 | 0 | |
22/11/2007 |
3.94
|
11,600 | 3.92 | 4.00 | 3.89 | 0 | 2,000 | 0 | |
21/11/2007 |
4.00
|
9,900 | 4.00 | 4.00 | 3.89 | 0 | 0 | 0 | |
20/11/2007 |
4.00
|
5,000 | 4.05 | 4.05 | 3.94 | 0 | 0 | 0 | |
19/11/2007 |
4.10
|
14,100 | 4.00 | 4.10 | 3.94 | 0 | 6,500 | 0 |