Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
0.10 | 3.70% | 17,000 | 0 | 0 |
2.70
2.80
2.80
|
2 tháng
(2025-05-09) |
-0.20 | -6.67% | 19,500 | -2,000 | 0 |
2.70
3
2.80
|
3 tháng
(2025-04-09) |
-0.10 | -3.45% | 20,900 | -2,000 | 0 |
2.70
3
2.80
|
6 tháng
(2025-01-09) |
-0.10 | -3.45% | 34,003 | -6,100 | -0.0 |
2.70
3
2.80
|
12 tháng
(2024-07-15) |
-0.30 | -9.68% | 80,302 | -6,100 | -0.0 |
2.70
3.60
2.80
|
24 tháng
(2023-07-19) |
-1.30 | -31.71% | 355,528 | -17,600 | -0.1 |
2.70
5
2.80
|
36 tháng
(2022-07-25) |
-2.10 | -42.86% | 1,008,681 | -20,900 | -0.1 |
2.70
5.50
2.80
|
60 tháng
(2020-08-03) |
-0.40 | -12.50% | 10,065,157 | -80,192 | -0.6 |
2.60
12.40
2.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/11/2008 |
27.02
|
81,000 | 28.65 | 28.65 | 26.74 | 0 | 0 | 0 | |
14/11/2008 |
28.65
|
273,900 | 27.65 | 28.74 | 26.92 | 0 | 0 | 0 | |
13/11/2008 |
27.65
|
174,500 | 27.47 | 28.11 | 25.38 | 0 | 0 | 0 | |
12/11/2008 |
27.47
|
359,000 | 28.47 | 28.93 | 26.92 | 200 | 600 | 0 | |
11/11/2008 |
28.47
|
158,900 | 30.65 | 30.65 | 28.47 | 300 | 0 | 0 | |
10/11/2008 |
30.65
|
352,100 | 28.83 | 30.65 | 29.56 | 0 | 37,400 | 0 | |
07/11/2008 |
28.83
|
463,000 | 29.47 | 30.93 | 27.29 | 31,000 | 0 | 0 | |
06/11/2008 |
29.47
|
583,700 | 27.56 | 29.47 | 26.38 | 0 | 0 | 0 | |
05/11/2008 |
27.56
|
5,400 | 25.83 | 27.56 | 27.56 | 0 | 0 | 0 | |
04/11/2008 |
25.83
|
85,500 | 24.83 | 25.83 | 25.47 | 0 | 0 | 0 | |
03/11/2008 |
24.83
|
382,900 | 23.29 | 24.83 | 23.19 | 0 | 0 | 0 | |
31/10/2008 |
23.29
|
69,400 | 22.01 | 23.29 | 23.29 | 0 | 9,400 | 0 | |
30/10/2008 |
22.01
|
170,300 | 20.65 | 22.01 | 21.38 | 0 | 6,000 | 0 | |
29/10/2008 |
20.65
|
133,500 | 20.74 | 20.74 | 20.28 | 0 | 300 | 0 | |
28/10/2008 |
20.74
|
267,600 | 20.19 | 20.92 | 18.83 | 0 | 0 | 0 | |
27/10/2008 |
20.19
|
261,300 | 21.56 | 21.65 | 20.19 | 0 | 700 | 0 | |
24/10/2008 |
21.56
|
78,900 | 23.01 | 23.01 | 21.56 | 0 | 0 | 0 | |
23/10/2008 |
23.01
|
79,700 | 24.65 | 24.65 | 23.01 | 0 | 0 | 0 | |
22/10/2008 |
24.65
|
71,900 | 25.74 | 25.74 | 24.38 | 0 | 0 | 0 | |
21/10/2008 |
25.74
|
181,900 | 24.56 | 26.47 | 24.74 | 400 | 0 | 0 | |
20/10/2008 |
24.56
|
80,100 | 25.29 | 26.74 | 24.10 | 0 | 2,000 | 0 | |
17/10/2008 |
25.29
|
120,100 | 24.10 | 26.01 | 24.38 | 0 | 0 | 0 | |
16/10/2008 |
24.10
|
123,600 | 25.83 | 25.83 | 23.38 | 0 | 0 | 0 | |
15/10/2008 |
25.83
|
304,300 | 24.20 | 25.83 | 23.19 | 0 | 0 | 0 | |
14/10/2008 |
24.20
|
1,600 | 22.74 | 24.20 | 24.20 | 0 | 0 | 0 | |
13/10/2008 |
22.74
|
92,800 | 23.38 | 24.56 | 21.83 | 0 | 0 | 0 | |
10/10/2008 |
23.38
|
31,600 | 24.92 | 24.92 | 23.38 | 100 | 0 | 0 | |
09/10/2008 |
24.92
|
311,800 | 26.20 | 27.56 | 24.38 | 0 | 500 | 0 | |
08/10/2008 |
26.20
|
197,900 | 28.11 | 28.11 | 26.20 | 0 | 0 | 0 | |
07/10/2008 |
28.11
|
7,100 | 30.02 | 30.02 | 28.11 | 0 | 0 | 0 | |
06/10/2008 |
30.02
|
100,700 | 32.29 | 32.29 | 30.02 | 0 | 0 | 0 | |
03/10/2008 |
32.29
|
90,100 | 33.38 | 33.38 | 31.65 | 0 | 0 | 0 | |
02/10/2008 |
33.38
|
152,400 | 31.84 | 33.66 | 31.84 | 0 | 1,000 | 0 | |
01/10/2008 |
31.84
|
152,400 | 31.84 | 33.66 | 30.29 | 0 | 0 | 0 | |
30/09/2008 |
31.84
|
500 | 34.38 | 34.38 | 31.84 | 100 | 0 | 0 | |
29/09/2008 |
34.38
|
259,200 | 33.75 | 35.66 | 31.84 | 4,000 | 0 | 0 | |
26/09/2008 |
33.75
|
357,600 | 32.47 | 33.75 | 31.93 | 0 | 0 | 0 | |
25/09/2008 |
32.47
|
292,600 | 30.02 | 32.47 | 28.47 | 0 | 0 | 0 | |
24/09/2008 |
30.02
|
155,300 | 30.93 | 31.56 | 29.11 | 100 | 0 | 0 | |
23/09/2008 |
30.93
|
410,400 | 31.56 | 32.75 | 29.38 | 12,700 | 0 | 0 | |
22/09/2008 |
31.56
|
5,100 | 31.56 | 31.56 | 31.56 | 0 | 0 | 0 | |
19/09/2008 |
31.56
|
166,600 | 29.56 | 31.56 | 27.56 | 0 | 0 | 0 | |
18/09/2008 |
29.56
|
10,500 | 31.75 | 31.75 | 29.56 | 0 | 0 | 0 | |
17/09/2008 |
31.75
|
90,700 | 33.75 | 33.75 | 31.75 | 200 | 0 | 0 | |
16/09/2008 |
33.75
|
96,800 | 36.84 | 36.84 | 33.75 | 300 | 700 | 0 | |
15/09/2008 |
36.84
|
608,500 | 37.93 | 39.93 | 35.29 | 100 | 4,300 | 0 | |
12/09/2008 |
37.93
|
48,000 | 40.66 | 40.66 | 37.93 | 600 | 0 | 0 | |
11/09/2008 |
40.66
|
109,800 | 42.66 | 42.66 | 40.66 | 0 | 0 | 0 | |
10/09/2008 |
42.66
|
120,600 | 44.48 | 45.48 | 42.66 | 0 | 7,200 | 0 | |
09/09/2008 |
44.48
|
517,100 | 47.75 | 50.48 | 44.48 | 60,000 | 0 | 0 | |
08/09/2008 |
47.75
|
65,800 | 49.57 | 49.57 | 47.75 | 20,600 | 0 | 0 | |
05/09/2008 |
49.57
|
714,500 | 52.85 | 56.30 | 49.12 | 5,400 | 32,000 | 0 | |
04/09/2008 |
52.85
|
396,900 | 49.39 | 52.85 | 50.03 | 5,900 | 0 | 0 | |
03/09/2008 |
49.39
|
14,900 | 46.48 | 49.39 | 49.39 | 0 | 0 | 0 | |
29/08/2008 |
46.48
|
529,100 | 43.84 | 46.48 | 43.66 | 600 | 10,600 | 0 | |
28/08/2008 |
43.84
|
1,087,300 | 41.02 | 43.84 | 41.02 | 107,800 | 7,000 | 0 | |
27/08/2008 |
41.02
|
2,000 | 38.39 | 41.02 | 41.02 | 0 | 0 | 0 | |
26/08/2008 |
38.39
|
100 | 35.93 | 38.39 | 38.39 | 0 | 0 | 0 | |
25/08/2008 |
35.93
|
11,900 | 33.66 | 35.93 | 35.93 | 0 | 0 | 0 | |
22/08/2008 |
33.66
|
21,500 | 31.56 | 33.66 | 33.66 | 0 | 0 | 0 | |
21/08/2008 |
31.56
|
96,100 | 29.83 | 31.56 | 29.93 | 0 | 0 | 0 | |
20/08/2008 |
29.83
|
613,500 | 28.29 | 30.02 | 27.11 | 1,800 | 0 | 0 | |
19/08/2008 |
28.29
|
706,000 | 26.47 | 28.29 | 26.47 | 5,700 | 0 | 0 | |
18/08/2008 |
26.47
|
194,900 | 24.74 | 26.47 | 25.56 | 0 | 0 | 0 | |
15/08/2008 |
24.74
|
18,300 | 23.83 | 24.74 | 24.74 | 0 | 0 | 0 | |
14/08/2008 |
23.83
|
145,900 | 23.19 | 23.83 | 22.83 | 0 | 400 | 0 | |
13/08/2008 |
23.19
|
234,000 | 22.47 | 23.19 | 22.01 | 400 | 0 | 0 | |
12/08/2008 |
22.47
|
191,600 | 21.65 | 22.47 | 21.83 | 0 | 0 | 0 | |
11/08/2008 |
21.65
|
10,200 | 21.10 | 21.65 | 21.65 | 0 | 0 | 0 | |
08/08/2008 |
21.10
|
120,200 | 20.19 | 21.10 | 20.01 | 2,900 | 0 | 0 | |
07/08/2008 |
20.19
|
130,800 | 20.19 | 20.65 | 19.56 | 15,100 | 0 | 0 | |
06/08/2008 |
20.19
|
245,100 | 20.19 | 20.83 | 19.47 | 0 | 0 | 0 | |
05/08/2008 |
20.19
|
3,400 | 21.01 | 21.01 | 20.19 | 0 | 0 | 0 | |
04/08/2008 |
21.01
|
22,500 | 21.74 | 21.74 | 21.01 | 0 | 0 | 0 | |
01/08/2008 |
21.74
|
240,400 | 23.01 | 23.01 | 21.74 | 3,200 | 0 | 0 | |
31/07/2008: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
31/07/2008 |
23.01
|
224,700 | 22.65 | 23.38 | 21.74 | 0 | 0 | 0 | |
30/07/2008 |
22.65
|
145,400 | 22.74 | 23.52 | 21.78 | 0 | 0 | 0 | |
29/07/2008 |
22.74
|
139,200 | 22.48 | 22.74 | 21.87 | 0 | 0 | 0 | |
28/07/2008 |
22.48
|
252,900 | 22.13 | 22.56 | 21.26 | 0 | 0 | 0 | |
25/07/2008 |
22.13
|
120,500 | 22.56 | 22.56 | 22.13 | 0 | 0 | 0 | |
24/07/2008 |
22.56
|
520,900 | 23.43 | 24.12 | 22.56 | 0 | 0 | 0 | |
23/07/2008 |
23.43
|
2,200 | 24.38 | 24.38 | 23.43 | 0 | 0 | 0 | |
22/07/2008 |
24.38
|
100 | 25.34 | 25.34 | 24.38 | 0 | 0 | 0 | |
21/07/2008 |
25.34
|
59,500 | 26.03 | 26.03 | 25.34 | 600 | 0 | 0 | |
18/07/2008 |
26.03
|
690,800 | 25.77 | 26.73 | 24.91 | 15,600 | 0 | 0 | |
17/07/2008 |
25.77
|
10,000 | 25.08 | 25.77 | 25.77 | 0 | 0 | 0 | |
16/07/2008 |
25.08
|
548,000 | 24.12 | 25.08 | 23.17 | 700 | 0 | 0 | |
15/07/2008 |
24.12
|
45,900 | 23.26 | 24.12 | 24.12 | 0 | 0 | 0 | |
14/07/2008 |
23.26
|
17,300 | 22.39 | 23.26 | 23.26 | 0 | 0 | 0 | |
11/07/2008 |
22.39
|
20,100 | 21.61 | 22.39 | 22.39 | 0 | 0 | 0 | |
10/07/2008 |
21.61
|
92,500 | 20.83 | 21.61 | 20.83 | 5,000 | 0 | 0 | |
09/07/2008 |
20.83
|
241,400 | 20.13 | 20.83 | 20.05 | 0 | 0 | 0 | |
08/07/2008 |
20.13
|
420,600 | 19.96 | 20.83 | 19.26 | 3,500 | 0 | 0 | |
07/07/2008 |
19.96
|
716,500 | 19.70 | 20.48 | 18.92 | 1,900 | 0 | 0 | |
04/07/2008 |
19.70
|
67,500 | 19.00 | 19.70 | 19.70 | 0 | 0 | 0 | |
03/07/2008 |
19.00
|
23,800 | 18.40 | 19.00 | 19.00 | 0 | 0 | 0 | |
02/07/2008 |
18.40
|
531,800 | 17.70 | 18.40 | 17.53 | 2,000 | 0 | 0 | |
01/07/2008 |
17.70
|
87,400 | 17.44 | 17.70 | 17.53 | 3,000 | 0 | 0 | |
30/06/2008 |
17.44
|
211,600 | 17.10 | 17.44 | 16.23 | 500 | 0 | 0 | |
27/06/2008 |
17.10
|
226,200 | 17.10 | 17.36 | 16.31 | 100 | 0 | 0 |