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) |
1.08 | 2.84% | 108,800 | -3,700 | -0.1 |
38.07
41
39.15
|
2 tháng
(2024-07-22) |
-1.36 | -3.36% | 235,400 | 1,700 | 0.1 |
38.07
41.83
39.15
|
3 tháng
(2024-06-21) |
-1.36 | -3.36% | 245,800 | 2,900 | 0.1 |
38.07
41.97
39.15
|
6 tháng
(2024-03-25) |
2 | 5.37% | 482,600 | -23,360 | -0.9 |
36.30
41.97
39.15
|
12 tháng
(2023-09-25) |
3.51 | 9.84% | 783,600 | -34,560 | -1.3 |
33.93
41.97
39.15
|
24 tháng
(2022-09-30) |
12.91 | 49.23% | 1,985,800 | 434,530 | 17.2 |
22.85
41.97
39.15
|
36 tháng
(2021-10-05) |
14.69 | 60.03% | 4,197,600 | 489,760 | 20.1 |
22.85
41.97
39.15
|
60 tháng
(2019-10-16) |
22.62 | 136.84% | 9,932,160 | 600,510 | 23.5 |
14.02
41.97
39.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/03/2008 |
4.57
|
97,900 | 4.47 | 4.91 | 4.34 | 0 | 0 | 0 | |
18/03/2008 |
4.47
|
144,400 | 4.74 | 4.74 | 4.37 | 0 | 0 | 0 | |
17/03/2008 |
4.74
|
124,400 | 5.06 | 5.06 | 4.71 | 0 | 0 | 0 | |
14/03/2008 |
5.06
|
74,800 | 5.19 | 5.19 | 4.96 | 0 | 0 | 0 | |
13/03/2008 |
5.19
|
60,800 | 5.14 | 5.34 | 5.09 | 0 | 0 | 0 | |
12/03/2008 |
5.14
|
186,300 | 5.01 | 5.41 | 4.91 | 0 | 0 | 0 | |
11/03/2008 |
5.01
|
154,000 | 5.31 | 6.03 | 4.99 | 0 | 0 | 0 | |
10/03/2008 |
5.31
|
402,000 | 5.11 | 5.61 | 5.16 | 4,200 | 0 | 0 | |
07/03/2008 |
5.11
|
27,000 | 4.67 | 5.11 | 5.11 | 0 | 0 | 0 | |
06/03/2008 |
4.67
|
18,900 | 4.39 | 4.67 | 4.34 | 0 | 0 | 0 | |
05/03/2008 |
4.39
|
162,500 | 4.34 | 4.42 | 3.97 | 0 | 0 | 0 | |
04/03/2008 |
4.34
|
224,900 | 4.64 | 4.71 | 4.34 | 0 | 0 | 0 | |
03/03/2008 |
4.64
|
140,900 | 5.01 | 5.09 | 4.59 | 100 | 0 | 0 | |
29/02/2008 |
5.01
|
95,400 | 5.04 | 5.09 | 4.86 | 0 | 0 | 0 | |
28/02/2008 |
5.04
|
65,800 | 5.09 | 5.09 | 4.96 | 0 | 0 | 0 | |
27/02/2008 |
5.09
|
86,700 | 4.91 | 5.29 | 4.84 | 0 | 0 | 0 | |
26/02/2008 |
4.91
|
123,200 | 5.24 | 5.66 | 4.91 | 2,200 | 0 | 0 | |
25/02/2008 |
5.24
|
68,700 | 5.09 | 5.24 | 5.09 | 0 | 0 | 0 | |
22/02/2008 |
5.09
|
121,300 | 4.91 | 5.38 | 4.44 | 0 | 100 | 0 | |
21/02/2008 |
4.91
|
224,200 | 5.36 | 5.36 | 4.86 | 0 | 0 | 0 | |
20/02/2008 |
5.36
|
57,500 | 5.53 | 5.58 | 5.29 | 0 | 0 | 0 | |
19/02/2008 |
5.53
|
72,400 | 5.53 | 5.68 | 5.41 | 0 | 0 | 0 | |
18/02/2008 |
5.53
|
118,400 | 5.66 | 5.66 | 5.34 | 0 | 0 | 0 | |
15/02/2008 |
5.66
|
75,400 | 5.71 | 5.81 | 5.58 | 0 | 0 | 0 | |
14/02/2008 |
5.71
|
82,000 | 5.66 | 5.83 | 5.58 | 0 | 0 | 0 | |
13/02/2008 |
5.66
|
50,300 | 5.98 | 5.98 | 5.61 | 0 | 0 | 0 | |
12/02/2008 |
5.98
|
25,400 | 6.15 | 6.20 | 5.78 | 0 | 0 | 0 | |
01/02/2008 |
6.15
|
148,700 | 6.15 | 6.45 | 6.08 | 0 | 57,600 | 0 | |
31/01/2008 |
6.15
|
108,500 | 6.40 | 6.58 | 5.73 | 100 | 0 | 0 | |
30/01/2008 |
6.40
|
318,800 | 5.93 | 6.40 | 5.96 | 0 | 150,000 | 0 | |
29/01/2008 |
5.93
|
152,400 | 5.51 | 6.10 | 5.56 | 0 | 0 | 0 | |
28/01/2008 |
5.51
|
86,200 | 5.51 | 5.66 | 5.46 | 7,400 | 0 | 0 | |
25/01/2008 |
5.51
|
96,500 | 5.34 | 5.58 | 5.36 | 0 | 0 | 0 | |
24/01/2008 |
5.34
|
80,000 | 5.43 | 5.51 | 5.34 | 14,000 | 400 | 0 | |
23/01/2008 |
5.43
|
84,300 | 5.51 | 5.53 | 5.31 | 0 | 0 | 0 | |
22/01/2008 |
5.51
|
92,700 | 5.61 | 5.61 | 5.43 | 0 | 0 | 0 | |
21/01/2008 |
5.61
|
42,600 | 5.78 | 5.78 | 5.51 | 100 | 100 | 0 | |
18/01/2008 |
5.78
|
72,100 | 5.58 | 5.91 | 5.51 | 100 | 0 | 0 | |
17/01/2008 |
5.58
|
87,700 | 5.68 | 6.15 | 5.38 | 1,000 | 0 | 0 | |
16/01/2008 |
5.68
|
97,500 | 5.16 | 5.68 | 5.21 | 0 | 0 | 0 | |
15/01/2008 |
5.16
|
83,200 | 5.53 | 5.53 | 5.09 | 800 | 0 | 0 | |
14/01/2008 |
5.53
|
63,300 | 5.68 | 5.73 | 5.48 | 0 | 0 | 0 | |
11/01/2008 |
5.68
|
51,500 | 5.68 | 5.78 | 5.66 | 0 | 0 | 0 | |
10/01/2008 |
5.68
|
39,300 | 5.86 | 5.86 | 5.61 | 0 | 0 | 0 | |
09/01/2008 |
5.86
|
35,600 | 5.96 | 5.96 | 5.83 | 0 | 0 | 0 | |
08/01/2008 |
5.96
|
111,700 | 5.81 | 6.20 | 5.83 | 0 | 100 | 0 | |
07/01/2008 |
5.81
|
45,200 | 5.93 | 6.08 | 5.78 | 0 | 500 | 0 | |
04/01/2008 |
5.93
|
63,400 | 6.08 | 6.08 | 5.91 | 0 | 0 | 0 | |
03/01/2008 |
6.08
|
59,400 | 6.20 | 6.20 | 6.03 | 100 | 0 | 0 | |
02/01/2008 |
6.20
|
62,400 | 6.30 | 6.30 | 6.13 | 0 | 0 | 0 | |
28/12/2007 |
6.30
|
94,500 | 6.30 | 6.30 | 6.20 | 200 | 0 | 0 | |
27/12/2007 |
6.30
|
42,900 | 6.33 | 6.35 | 6.25 | 300 | 0 | 0 | |
26/12/2007 |
6.33
|
51,700 | 6.25 | 6.35 | 6.23 | 0 | 0 | 0 | |
25/12/2007 |
6.25
|
100,200 | 6.35 | 6.35 | 6.18 | 1,000 | 0 | 0 | |
24/12/2007 |
6.35
|
52,500 | 6.38 | 6.45 | 6.30 | 0 | 33,600 | 0 | |
21/12/2007 |
6.38
|
170,600 | 6.45 | 6.45 | 6.30 | 0 | 49,800 | 0 | |
20/12/2007 |
6.45
|
123,200 | 6.45 | 6.70 | 6.33 | 7,500 | 75,000 | 0 | |
19/12/2007 |
6.45
|
149,800 | 6.45 | 6.58 | 6.40 | 0 | 100,000 | 0 | |
18/12/2007 |
6.45
|
53,400 | 6.43 | 6.58 | 6.35 | 0 | 3,100 | 0 | |
17/12/2007 |
6.43
|
65,200 | 6.58 | 6.58 | 6.30 | 0 | 0 | 0 | |
14/12/2007 |
6.58
|
42,400 | 6.55 | 6.58 | 6.45 | 200 | 0 | 0 | |
13/12/2007 |
6.55
|
43,400 | 6.65 | 6.65 | 6.55 | 100 | 0 | 0 | |
12/12/2007 |
6.65
|
108,800 | 6.65 | 6.70 | 6.58 | 0 | 20,100 | 0 | |
11/12/2007 |
6.65
|
44,900 | 6.68 | 6.70 | 6.60 | 0 | 0 | 0 | |
10/12/2007 |
6.68
|
100,200 | 6.77 | 6.90 | 6.65 | 1,700 | 57,900 | 0 | |
07/12/2007 |
6.77
|
273,900 | 6.75 | 6.80 | 6.60 | 0 | 200,000 | 0 | |
06/12/2007 |
6.75
|
108,500 | 6.82 | 6.82 | 6.70 | 0 | 59,800 | 0 | |
05/12/2007 |
6.82
|
93,700 | 6.82 | 6.85 | 6.75 | 0 | 0 | 0 | |
04/12/2007 |
6.82
|
188,800 | 6.82 | 6.87 | 6.82 | 200 | 91,300 | 0 | |
03/12/2007 |
6.82
|
88,200 | 6.82 | 6.90 | 6.77 | 0 | 32,600 | 0 | |
30/11/2007 |
6.82
|
160,300 | 6.90 | 6.95 | 6.77 | 1,700 | 83,300 | 0 | |
29/11/2007 |
6.90
|
202,100 | 6.85 | 6.95 | 6.82 | 700 | 80,000 | 0 | |
28/11/2007 |
6.85
|
115,800 | 6.90 | 6.90 | 6.82 | 0 | 73,900 | 0 | |
27/11/2007 |
6.90
|
209,300 | 6.95 | 6.95 | 6.70 | 0 | 104,000 | 0 | |
26/11/2007 |
6.95
|
254,000 | 6.87 | 7.07 | 6.75 | 300 | 150,000 | 0 | |
23/11/2007 |
6.87
|
88,900 | 6.82 | 7.07 | 6.82 | 500 | 46,600 | 0 | |
22/11/2007 |
6.82
|
93,600 | 6.75 | 7.05 | 6.70 | 0 | 64,000 | 0 | |
21/11/2007 |
6.75
|
202,200 | 6.92 | 6.95 | 6.70 | 0 | 166,800 | 0 | |
20/11/2007 |
6.92
|
41,600 | 7.05 | 7.20 | 6.82 | 200 | 0 | 0 | |
19/11/2007 |
7.05
|
45,100 | 7.15 | 7.15 | 6.95 | 2,000 | 20,000 | 0 | |
16/11/2007: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
16/11/2007 |
7.15
|
62,000 | 7.07 | 7.17 | 6.85 | 0 | 1,500 | 0 | |
15/11/2007 |
7.07
|
66,900 | 7.29 | 7.59 | 7.00 | 1,000 | 7,400 | 0 | |
14/11/2007 |
7.29
|
132,700 | 6.58 | 7.32 | 6.61 | 0 | 15,100 | 0 | |
13/11/2007 |
6.58
|
112,600 | 6.68 | 6.85 | 6.48 | 300 | 0 | 0 | |
12/11/2007 |
6.68
|
161,500 | 7.32 | 7.34 | 6.61 | 2,000 | 0 | 0 | |
09/11/2007 |
7.32
|
87,100 | 7.46 | 7.46 | 6.88 | 1,000 | 0 | 0 | |
08/11/2007 |
7.46
|
52,000 | 7.64 | 7.83 | 7.34 | 1,100 | 0 | 0 | |
07/11/2007 |
7.64
|
75,900 | 7.59 | 8.32 | 7.59 | 700 | 1,600 | 0 | |
06/11/2007 |
7.59
|
65,100 | 7.88 | 7.88 | 7.54 | 1,500 | 0 | 0 | |
05/11/2007 |
7.88
|
115,400 | 7.95 | 8.81 | 7.46 | 3,100 | 6,900 | 0 | |
02/11/2007 |
7.95
|
79,400 | 8.03 | 8.20 | 7.88 | 4,000 | 0 | 0 | |
01/11/2007 |
8.03
|
112,900 | 7.95 | 8.05 | 7.83 | 0 | 30,000 | 0 | |
31/10/2007 |
7.95
|
87,000 | 7.83 | 8.08 | 7.86 | 0 | 0 | 0 | |
30/10/2007 |
7.83
|
87,200 | 8.03 | 8.20 | 7.83 | 0 | 0 | 0 | |
29/10/2007 |
8.03
|
90,300 | 8.17 | 8.32 | 7.95 | 0 | 0 | 0 | |
26/10/2007 |
8.17
|
166,800 | 8.27 | 8.79 | 8.00 | 1,500 | 40,300 | 0 | |
25/10/2007 |
8.27
|
119,100 | 8.32 | 8.44 | 8.12 | 600 | 22,100 | 0 | |
24/10/2007 |
8.32
|
162,700 | 8.27 | 9.05 | 8.20 | 0 | 60,000 | 0 | |
23/10/2007 |
8.27
|
205,800 | 8.49 | 8.56 | 8.20 | 0 | 90,500 | 0 | |
22/10/2007 |
8.49
|
117,400 | 8.69 | 8.81 | 8.32 | 100 | 21,000 | 0 |