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) |
-0.11 | -2.10% | 255,600 | 0 | 0 |
4.78
5.32
5.14
|
2 tháng
(2024-07-22) |
-0.36 | -6.55% | 580,800 | 23,700 | 0.1 |
4.73
5.60
5.14
|
3 tháng
(2024-06-21) |
-0.63 | -10.92% | 901,600 | -2,500 | -0.0 |
4.73
5.86
5.14
|
6 tháng
(2024-03-25) |
-0.82 | -13.76% | 3,843,500 | -52,500 | -0.3 |
4.73
6.10
5.14
|
12 tháng
(2023-09-25) |
-0.82 | -13.76% | 8,904,800 | 20,300 | 0.2 |
4.73
6.49
5.14
|
24 tháng
(2022-09-30) |
-3.89 | -43.08% | 42,077,700 | 116,160 | 1.3 |
3.84
9.03
5.14
|
36 tháng
(2021-10-05) |
-0.97 | -15.89% | 119,206,800 | 16,908 | 12.2 |
3.84
46.11
5.14
|
60 tháng
(2019-10-16) |
1.57 | 43.89% | 121,050,580 | 24,328 | 12.2 |
2.17
46.11
5.14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/03/2008 |
8.56
|
19,600 | 9.36 | 9.36 | 8.56 | 0 | 0 | 0 | |
21/03/2008 |
9.36
|
35,400 | 10.11 | 10.40 | 9.21 | 0 | 0 | 0 | |
20/03/2008 |
10.11
|
35,000 | 10.70 | 10.70 | 10.11 | 0 | 0 | 0 | |
19/03/2008 |
10.70
|
24,400 | 10.40 | 11.29 | 10.25 | 0 | 0 | 0 | |
18/03/2008 |
10.40
|
36,300 | 11.44 | 11.68 | 10.40 | 0 | 0 | 0 | |
17/03/2008 |
11.44
|
40,500 | 11.74 | 12.04 | 11.06 | 0 | 0 | 0 | |
14/03/2008 |
11.74
|
22,600 | 12.04 | 12.19 | 11.53 | 0 | 0 | 0 | |
13/03/2008 |
12.04
|
54,200 | 12.04 | 12.63 | 11.89 | 0 | 0 | 0 | |
12/03/2008 |
12.04
|
36,600 | 11.74 | 12.63 | 11.44 | 0 | 0 | 0 | |
11/03/2008 |
11.74
|
37,700 | 12.48 | 12.48 | 11.71 | 0 | 0 | 0 | |
10/03/2008 |
12.48
|
78,600 | 12.10 | 13.29 | 11.89 | 0 | 0 | 0 | |
07/03/2008 |
12.10
|
8,600 | 11.06 | 12.10 | 12.10 | 0 | 0 | 0 | |
06/03/2008 |
11.06
|
2,300 | 10.05 | 11.06 | 10.70 | 0 | 0 | 0 | |
05/03/2008 |
10.05
|
60,000 | 10.34 | 10.70 | 9.51 | 0 | 0 | 0 | |
04/03/2008 |
10.34
|
68,600 | 11.44 | 11.44 | 10.34 | 0 | 0 | 0 | |
03/03/2008 |
11.44
|
55,400 | 11.83 | 11.83 | 11.29 | 0 | 0 | 0 | |
29/02/2008 |
11.83
|
14,500 | 11.89 | 11.89 | 11.44 | 0 | 0 | 0 | |
28/02/2008 |
11.89
|
14,700 | 11.89 | 11.92 | 11.29 | 0 | 0 | 0 | |
27/02/2008 |
11.89
|
32,000 | 11.74 | 12.48 | 11.29 | 0 | 0 | 0 | |
26/02/2008 |
11.74
|
25,900 | 12.48 | 13.67 | 11.44 | 0 | 0 | 0 | |
25/02/2008 |
12.48
|
32,000 | 12.07 | 12.48 | 11.77 | 0 | 0 | 0 | |
22/02/2008 |
12.07
|
45,200 | 11.71 | 12.78 | 10.61 | 0 | 0 | 0 | |
21/02/2008 |
11.71
|
49,400 | 12.78 | 12.78 | 11.71 | 0 | 0 | 0 | |
20/02/2008 |
12.78
|
27,600 | 13.91 | 13.91 | 12.48 | 0 | 0 | 0 | |
19/02/2008 |
13.91
|
40,200 | 13.67 | 14.09 | 13.37 | 0 | 0 | 0 | |
18/02/2008 |
13.67
|
39,700 | 14.56 | 14.56 | 13.14 | 0 | 0 | 0 | |
15/02/2008 |
14.56
|
32,400 | 14.56 | 14.56 | 13.97 | 0 | 0 | 0 | |
14/02/2008 |
14.56
|
23,100 | 14.27 | 14.56 | 14.27 | 0 | 0 | 0 | |
13/02/2008 |
14.27
|
16,900 | 14.56 | 14.56 | 14.24 | 0 | 0 | 0 | |
12/02/2008 |
14.56
|
8,300 | 15.75 | 15.75 | 14.30 | 0 | 0 | 0 | |
01/02/2008 |
15.75
|
37,300 | 14.86 | 16.17 | 15.16 | 0 | 0 | 0 | |
31/01/2008 |
14.86
|
29,600 | 14.89 | 15.16 | 13.82 | 0 | 0 | 0 | |
30/01/2008: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
30/01/2008 |
14.89
|
32,900 | 13.88 | 14.89 | 14.41 | 0 | 0 | 0 | |
29/01/2008 |
13.88
|
40,300 | 13.32 | 14.47 | 12.99 | 0 | 0 | 0 | |
28/01/2008 |
13.32
|
8,900 | 13.29 | 13.35 | 12.99 | 0 | 0 | 0 | |
25/01/2008 |
13.29
|
19,000 | 13.29 | 13.55 | 12.85 | 0 | 0 | 0 | |
24/01/2008 |
13.29
|
14,100 | 13.58 | 14.18 | 13.29 | 0 | 0 | 0 | |
23/01/2008 |
13.58
|
14,300 | 13.91 | 13.91 | 12.99 | 0 | 0 | 0 | |
22/01/2008 |
13.91
|
22,700 | 14.26 | 14.26 | 12.99 | 0 | 0 | 0 | |
21/01/2008 |
14.26
|
17,400 | 14.32 | 15.74 | 14.20 | 0 | 0 | 0 | |
18/01/2008 |
14.32
|
19,500 | 13.88 | 14.77 | 13.58 | 400 | 0 | 0 | |
17/01/2008 |
13.88
|
34,900 | 13.47 | 14.47 | 12.99 | 0 | 0 | 0 | |
16/01/2008 |
13.47
|
12,800 | 12.58 | 13.47 | 12.55 | 0 | 0 | 0 | |
15/01/2008 |
12.58
|
44,000 | 13.29 | 13.29 | 12.08 | 0 | 0 | 0 | |
14/01/2008 |
13.29
|
23,000 | 14.77 | 14.77 | 13.23 | 0 | 0 | 0 | |
11/01/2008 |
14.77
|
17,500 | 14.53 | 15.06 | 14.35 | 0 | 0 | 0 | |
10/01/2008 |
14.53
|
10,100 | 15.06 | 15.06 | 14.18 | 0 | 0 | 0 | |
09/01/2008 |
15.06
|
11,000 | 15.33 | 15.36 | 14.77 | 0 | 0 | 0 | |
08/01/2008 |
15.33
|
12,100 | 14.85 | 15.95 | 14.91 | 0 | 0 | 0 | |
07/01/2008 |
14.85
|
9,600 | 15.80 | 15.95 | 14.80 | 200 | 0 | 0 | |
04/01/2008 |
15.80
|
17,400 | 16.24 | 16.24 | 15.77 | 0 | 0 | 0 | |
03/01/2008 |
16.24
|
8,100 | 16.83 | 16.83 | 15.95 | 0 | 0 | 0 | |
02/01/2008 |
16.83
|
10,000 | 17.42 | 17.42 | 16.74 | 0 | 0 | 0 | |
28/12/2007 |
17.42
|
17,700 | 16.54 | 17.42 | 16.24 | 0 | 900 | 0 | |
27/12/2007 |
16.54
|
19,100 | 16.54 | 16.83 | 16.39 | 0 | 0 | 0 | |
26/12/2007 |
16.54
|
28,800 | 16.69 | 16.80 | 16.27 | 0 | 0 | 0 | |
25/12/2007 |
16.69
|
12,600 | 16.83 | 17.28 | 16.27 | 0 | 0 | 0 | |
24/12/2007 |
16.83
|
16,800 | 16.83 | 18.52 | 16.54 | 0 | 0 | 0 | |
21/12/2007 |
16.83
|
13,100 | 17.10 | 17.13 | 16.54 | 0 | 0 | 0 | |
20/12/2007 |
17.10
|
2,900 | 17.42 | 17.42 | 17.10 | 0 | 0 | 0 | |
19/12/2007 |
17.42
|
16,900 | 17.28 | 18.16 | 16.83 | 0 | 0 | 0 | |
18/12/2007 |
17.28
|
9,200 | 17.33 | 17.33 | 15.80 | 0 | 0 | 0 | |
17/12/2007 |
17.33
|
7,100 | 18.01 | 18.01 | 17.33 | 0 | 0 | 0 | |
14/12/2007 |
18.01
|
3,800 | 18.01 | 18.13 | 17.81 | 0 | 0 | 0 | |
13/12/2007 |
18.01
|
3,700 | 18.16 | 18.16 | 17.87 | 0 | 0 | 0 | |
12/12/2007 |
18.16
|
10,000 | 18.31 | 18.60 | 17.72 | 0 | 0 | 0 | |
11/12/2007 |
18.31
|
10,000 | 17.72 | 18.46 | 17.78 | 0 | 5,400 | 0 | |
10/12/2007 |
17.72
|
11,800 | 18.81 | 19.20 | 17.72 | 200 | 0 | 0 | |
07/12/2007 |
18.81
|
15,400 | 19.02 | 19.05 | 18.60 | 0 | 0 | 0 | |
06/12/2007 |
19.02
|
10,100 | 18.96 | 19.20 | 18.60 | 0 | 0 | 0 | |
05/12/2007 |
18.96
|
16,900 | 19.22 | 20.32 | 18.60 | 0 | 0 | 0 | |
04/12/2007 |
19.22
|
48,100 | 17.87 | 19.52 | 17.90 | 5,400 | 0 | 0 | |
03/12/2007 |
17.87
|
15,900 | 18.01 | 18.01 | 17.72 | 100 | 0 | 0 | |
30/11/2007 |
18.01
|
10,900 | 17.87 | 18.01 | 17.42 | 0 | 0 | 0 | |
29/11/2007 |
17.87
|
10,600 | 17.57 | 18.01 | 17.57 | 300 | 0 | 0 | |
28/11/2007 |
17.57
|
13,700 | 17.72 | 17.78 | 17.57 | 0 | 0 | 0 | |
27/11/2007 |
17.72
|
13,500 | 17.90 | 18.13 | 17.72 | 200 | 0 | 0 | |
26/11/2007 |
17.90
|
17,600 | 17.72 | 18.01 | 17.57 | 300 | 0 | 0 | |
23/11/2007 |
17.72
|
10,600 | 17.81 | 17.87 | 17.42 | 0 | 0 | 0 | |
22/11/2007 |
17.81
|
14,500 | 17.87 | 18.31 | 17.57 | 0 | 0 | 0 | |
21/11/2007 |
17.87
|
11,700 | 17.72 | 18.01 | 16.83 | 100 | 0 | 0 | |
20/11/2007 |
17.72
|
22,500 | 18.16 | 18.31 | 17.39 | 0 | 2,000 | 0 | |
19/11/2007 |
18.16
|
11,600 | 18.01 | 18.46 | 17.75 | 0 | 0 | 0 | |
16/11/2007 |
18.01
|
22,500 | 18.01 | 18.16 | 17.13 | 0 | 0 | 0 | |
15/11/2007: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
15/11/2007 |
18.01
|
27,600 | 18.43 | 19.31 | 17.72 | 1,200 | 0 | 0 | |
14/11/2007 |
18.43
|
7,800 | 16.73 | 18.43 | 15.55 | 0 | 0 | 0 | |
13/11/2007 |
16.73
|
36,000 | 17.93 | 17.93 | 16.52 | 0 | 100 | 0 | |
12/11/2007 |
17.93
|
15,000 | 19.51 | 19.51 | 17.90 | 0 | 0 | 0 | |
09/11/2007 |
19.51
|
23,800 | 19.95 | 20.25 | 18.78 | 500 | 0 | 0 | |
08/11/2007 |
19.95
|
10,500 | 20.57 | 20.83 | 19.95 | 0 | 200 | 0 | |
07/11/2007 |
20.57
|
18,300 | 20.10 | 21.57 | 20.51 | 0 | 0 | 0 | |
06/11/2007 |
20.10
|
27,100 | 20.86 | 21.13 | 20.01 | 0 | 0 | 0 | |
05/11/2007 |
20.86
|
21,400 | 21.86 | 22.01 | 20.83 | 0 | 0 | 0 | |
02/11/2007 |
21.86
|
32,000 | 22.04 | 22.45 | 21.45 | 0 | 0 | 0 | |
01/11/2007 |
22.04
|
30,900 | 22.01 | 22.30 | 21.27 | 0 | 0 | 0 | |
31/10/2007 |
22.01
|
7,800 | 22.89 | 22.89 | 21.77 | 0 | 0 | 0 | |
30/10/2007 |
22.89
|
37,900 | 22.86 | 24.94 | 22.01 | 0 | 1,000 | 0 | |
29/10/2007 |
22.86
|
89,500 | 22.59 | 23.77 | 22.30 | 0 | 0 | 0 | |
26/10/2007 |
22.59
|
83,600 | 22.30 | 22.89 | 21.86 | 0 | 0 | 0 | |
25/10/2007 |
22.30
|
86,800 | 22.01 | 22.59 | 20.98 | 0 | 0 | 0 |