Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 0.20% | 351,000 | -25,600 | -1.3 |
49.50
50.30
50.10
|
2 tháng
(2024-07-22) |
-2.40 | -4.57% | 592,700 | -56,200 | -2.8 |
49.50
52.50
50.10
|
3 tháng
(2024-06-24) |
0.50 | 1.01% | 829,600 | -49,520 | -2.4 |
49.50
53.40
50.10
|
6 tháng
(2024-03-25) |
1.90 | 3.94% | 1,987,600 | 9,705 | 0.4 |
44.15
53.40
50.10
|
12 tháng
(2023-09-26) |
8.61 | 20.76% | 4,675,600 | 72,305 | 3.1 |
40.72
53.40
50.10
|
24 tháng
(2022-10-03) |
18.63 | 59.22% | 21,691,700 | 1,102,589 | 41.9 |
22.18
53.40
50.10
|
36 tháng
(2021-10-06) |
22.57 | 81.99% | 62,092,700 | 873,772 | 31.4 |
22.18
53.40
50.10
|
60 tháng
(2019-10-17) |
33.82 | 207.78% | 86,699,990 | -1,635,618 | -17.1 |
13.92
53.40
50.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
8.87
|
258,610 | 8.72 | 8.87 | 8.87 | 220,850 | 0 | 0 | |
17/04/2008 |
8.72
|
158,830 | 8.56 | 8.72 | 8.40 | 114,050 | 40,850 | 0 | |
16/04/2008 |
8.56
|
102,630 | 8.72 | 8.72 | 8.56 | 87,530 | 35,030 | 0 | |
11/04/2008 |
8.72
|
148,150 | 8.56 | 8.72 | 8.40 | 125,950 | 21,220 | 0 | |
10/04/2008 |
8.56
|
449,090 | 8.40 | 8.56 | 8.45 | 419,070 | 4,510 | 0 | |
09/04/2008 |
8.40
|
33,630 | 8.25 | 8.40 | 8.40 | 8,790 | 0 | 0 | |
08/04/2008 |
8.25
|
100,990 | 8.09 | 8.25 | 8.25 | 49,020 | 0 | 0 | |
07/04/2008 |
8.09
|
720 | 7.93 | 8.09 | 7.96 | 0 | 0 | 0 | |
04/04/2008 |
7.93
|
350 | 7.85 | 7.93 | 7.93 | 0 | 0 | 0 | |
03/04/2008 |
7.85
|
3,430 | 7.80 | 7.85 | 7.85 | 0 | 0 | 0 | |
02/04/2008 |
7.80
|
30 | 7.75 | 7.80 | 7.80 | 0 | 0 | 0 | |
01/04/2008 |
7.75
|
2,240 | 7.70 | 7.75 | 7.70 | 2,240 | 0 | 0 | |
31/03/2008 |
7.70
|
10,950 | 7.65 | 7.70 | 7.70 | 10,120 | 9,220 | 0 | |
28/03/2008 |
7.65
|
19,920 | 7.59 | 7.65 | 7.65 | 0 | 0 | 0 | |
27/03/2008 |
7.59
|
2,470 | 7.54 | 7.59 | 7.59 | 0 | 0 | 0 | |
26/03/2008 |
7.54
|
106,270 | 7.20 | 7.54 | 7.31 | 7,230 | 880 | 0 | |
25/03/2008 |
7.20
|
124,080 | 7.57 | 7.57 | 7.20 | 26,340 | 5,030 | 0 | |
24/03/2008 |
7.57
|
94,390 | 7.83 | 7.98 | 7.57 | 45,780 | 100 | 0 | |
21/03/2008 |
7.83
|
270,330 | 7.93 | 8.22 | 7.83 | 3,070 | 0 | 0 | |
20/03/2008 |
7.93
|
124,400 | 7.65 | 8.01 | 7.83 | 0 | 4,890 | 0 | |
19/03/2008 |
7.65
|
56,910 | 8.04 | 8.40 | 7.65 | 0 | 0 | 0 | |
18/03/2008 |
8.04
|
94,150 | 8.45 | 8.45 | 8.04 | 8,200 | 26,880 | 0 | |
17/03/2008 |
8.45
|
60,880 | 8.87 | 8.87 | 8.43 | 11,720 | 460 | 0 | |
14/03/2008 |
8.87
|
45,330 | 8.90 | 8.90 | 8.74 | 800 | 0 | 0 | |
13/03/2008 |
8.90
|
87,410 | 8.90 | 9.13 | 8.90 | 14,380 | 60,010 | 0 | |
12/03/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
12/03/2008 |
8.90
|
148,860 | 9.03 | 9.45 | 8.90 | 5,400 | 71,060 | 0 | |
11/03/2008 |
9.03
|
158,550 | 9.03 | 9.39 | 8.93 | 26,610 | 8,520 | 0 | |
10/03/2008 |
9.03
|
44,710 | 8.62 | 9.03 | 9.03 | 30,010 | 1,000 | 0 | |
07/03/2008 |
8.62
|
10,350 | 8.21 | 8.62 | 8.62 | 0 | 0 | 0 | |
06/03/2008 |
8.21
|
4,710 | 7.83 | 8.21 | 8.21 | 0 | 0 | 0 | |
05/03/2008 |
7.83
|
124,610 | 8.24 | 8.24 | 7.83 | 580 | 11,000 | 0 | |
04/03/2008 |
8.24
|
85,830 | 8.67 | 8.67 | 8.24 | 400 | 1,490 | 0 | |
03/03/2008 |
8.67
|
109,700 | 8.95 | 9.05 | 8.67 | 22,850 | 650 | 0 | |
29/02/2008 |
8.95
|
53,660 | 9.26 | 9.26 | 8.95 | 6,630 | 36,350 | 0 | |
28/02/2008 |
9.26
|
97,870 | 9.18 | 9.31 | 9.21 | 32,770 | 200 | 0 | |
27/02/2008 |
9.18
|
58,410 | 9.18 | 9.44 | 9.05 | 0 | 510 | 0 | |
26/02/2008 |
9.18
|
123,590 | 9.21 | 9.56 | 9.05 | 19,600 | 0 | 0 | |
25/02/2008 |
9.21
|
66,470 | 8.77 | 9.21 | 9.18 | 17,440 | 10,910 | 0 | |
22/02/2008 |
8.77
|
239,090 | 9.23 | 9.23 | 8.77 | 4,900 | 124,000 | 0 | |
21/02/2008 |
9.23
|
155,270 | 9.72 | 9.72 | 9.23 | 39,320 | 0 | 0 | |
20/02/2008 |
9.72
|
95,340 | 9.95 | 10.07 | 9.72 | 50,120 | 1,500 | 0 | |
19/02/2008 |
9.95
|
65,160 | 9.95 | 9.95 | 9.56 | 900 | 0 | 0 | |
18/02/2008 |
9.95
|
105,420 | 10.46 | 10.46 | 9.95 | 90 | 2,560 | 0 | |
15/02/2008 |
10.46
|
73,770 | 10.51 | 10.51 | 10.35 | 40,140 | 0 | 0 | |
14/02/2008 |
10.51
|
81,660 | 10.20 | 10.58 | 10.33 | 24,450 | 12,890 | 0 | |
13/02/2008 |
10.20
|
141,850 | 10.71 | 10.71 | 10.18 | 700 | 77,360 | 0 | |
12/02/2008 |
10.71
|
34,230 | 11.22 | 11.22 | 10.71 | 3,970 | 0 | 0 | |
01/02/2008 |
11.22
|
177,550 | 10.97 | 11.35 | 10.99 | 67,200 | 0 | 0 | |
31/01/2008 |
10.97
|
162,880 | 11.02 | 11.09 | 10.58 | 50,320 | 2,450 | 0 | |
30/01/2008 |
11.02
|
148,070 | 10.51 | 11.02 | 10.97 | 51,390 | 5,140 | 0 | |
29/01/2008 |
10.51
|
136,780 | 10.02 | 10.51 | 10.20 | 37,740 | 10,290 | 0 | |
28/01/2008 |
10.02
|
149,700 | 9.56 | 10.02 | 9.69 | 109,020 | 17,800 | 0 | |
25/01/2008 |
9.56
|
152,140 | 9.18 | 9.64 | 9.18 | 63,510 | 46,240 | 0 | |
24/01/2008 |
9.18
|
180,840 | 9.46 | 9.79 | 9.18 | 0 | 0 | 0 | |
23/01/2008 |
9.46
|
259,350 | 9.95 | 9.95 | 9.46 | 0 | 189,960 | 0 | |
22/01/2008 |
9.95
|
255,920 | 10.46 | 10.46 | 9.95 | 0 | 240,000 | 0 | |
21/01/2008 |
10.46
|
30,430 | 10.58 | 10.71 | 10.46 | 500 | 10,950 | 0 | |
18/01/2008 |
10.58
|
51,820 | 10.46 | 10.58 | 10.46 | 12,150 | 21,890 | 0 | |
17/01/2008 |
10.46
|
74,010 | 10.84 | 11.09 | 10.46 | 0 | 0 | 0 | |
16/01/2008 |
10.84
|
302,090 | 10.33 | 10.84 | 10.74 | 0 | 253,260 | 0 | |
15/01/2008 |
10.33
|
76,690 | 10.86 | 10.86 | 10.33 | 0 | 22,950 | 0 | |
14/01/2008 |
10.86
|
57,900 | 10.99 | 11.07 | 10.84 | 31,340 | 1,850 | 0 | |
11/01/2008 |
10.99
|
41,030 | 10.81 | 11.09 | 10.71 | 0 | 1,840 | 0 | |
10/01/2008 |
10.81
|
108,970 | 11.37 | 11.37 | 10.81 | 11,590 | 72,350 | 0 | |
09/01/2008 |
11.37
|
23,460 | 11.58 | 11.60 | 11.37 | 1,300 | 6,460 | 0 | |
08/01/2008 |
11.58
|
69,570 | 11.37 | 11.68 | 11.50 | 53,700 | 7,070 | 0 | |
07/01/2008 |
11.37
|
70,860 | 11.48 | 11.73 | 11.35 | 50,610 | 11,370 | 0 | |
04/01/2008 |
11.48
|
36,290 | 11.53 | 11.53 | 11.48 | 10,180 | 130 | 0 | |
03/01/2008 |
11.53
|
69,980 | 11.94 | 11.94 | 11.50 | 34,050 | 50,410 | 0 | |
02/01/2008 |
11.94
|
22,370 | 11.91 | 11.99 | 11.91 | 9,600 | 4,910 | 0 | |
28/12/2007 |
11.91
|
45,300 | 11.99 | 11.99 | 11.88 | 13,530 | 110 | 0 | |
27/12/2007 |
11.99
|
92,490 | 12.11 | 12.11 | 11.73 | 48,740 | 20 | 0 | |
26/12/2007 |
12.11
|
73,930 | 12.04 | 12.24 | 11.86 | 51,670 | 0 | 0 | |
25/12/2007 |
12.04
|
77,460 | 12.04 | 12.06 | 11.99 | 56,590 | 0 | 0 | |
24/12/2007 |
12.04
|
127,160 | 12.29 | 12.29 | 12.04 | 23,790 | 33,300 | 0 | |
21/12/2007 |
12.29
|
108,590 | 12.24 | 12.29 | 11.99 | 62,780 | 0 | 0 | |
20/12/2007 |
12.24
|
71,510 | 12.34 | 12.47 | 12.11 | 31,580 | 1,430 | 0 | |
19/12/2007 |
12.34
|
79,140 | 11.81 | 12.34 | 12.29 | 34,990 | 260 | 0 | |
18/12/2007 |
11.81
|
223,350 | 11.83 | 11.83 | 11.76 | 80,040 | 48,100 | 0 | |
17/12/2007 |
11.83
|
162,040 | 11.99 | 12.11 | 11.78 | 101,670 | 131,460 | 0 | |
14/12/2007 |
11.99
|
149,320 | 12.37 | 12.50 | 11.99 | 1,220 | 88,940 | 0 | |
13/12/2007 |
12.37
|
35,950 | 12.75 | 12.75 | 12.37 | 14,530 | 5,630 | 0 | |
12/12/2007 |
12.75
|
147,860 | 12.62 | 12.75 | 12.27 | 100 | 7,400 | 0 | |
11/12/2007 |
12.62
|
116,070 | 12.75 | 12.75 | 12.50 | 6,000 | 840 | 0 | |
10/12/2007 |
12.75
|
66,340 | 12.88 | 12.88 | 12.62 | 9,350 | 0 | 0 | |
07/12/2007 |
12.88
|
32,070 | 12.75 | 13.01 | 12.75 | 0 | 0 | 0 | |
06/12/2007 |
12.75
|
90,960 | 13.01 | 13.01 | 12.75 | 26,940 | 3,690 | 0 | |
05/12/2007 |
13.01
|
131,760 | 13.13 | 13.13 | 12.88 | 15,600 | 19,660 | 0 | |
04/12/2007 |
13.13
|
206,300 | 12.88 | 13.26 | 12.88 | 188,410 | 900 | 0 | |
03/12/2007 |
12.88
|
70,840 | 12.62 | 12.88 | 12.75 | 57,410 | 0 | 0 | |
30/11/2007 |
12.62
|
164,360 | 13.01 | 13.01 | 12.62 | 92,830 | 109,690 | 0 | |
29/11/2007 |
13.01
|
29,600 | 12.88 | 13.01 | 12.75 | 0 | 1,300 | 0 | |
28/11/2007 |
12.88
|
38,540 | 13.01 | 13.01 | 12.75 | 10,800 | 0 | 0 | |
27/11/2007 |
13.01
|
214,460 | 12.65 | 13.01 | 12.75 | 179,000 | 40,500 | 0 | |
26/11/2007 |
12.65
|
100,600 | 12.60 | 12.73 | 12.60 | 48,300 | 51,000 | 0 | |
23/11/2007 |
12.60
|
160,070 | 12.50 | 12.73 | 12.50 | 28,660 | 0 | 0 | |
22/11/2007 |
12.50
|
162,340 | 12.42 | 12.75 | 12.42 | 36,450 | 71,940 | 0 | |
21/11/2007 |
12.42
|
127,940 | 12.62 | 12.62 | 12.37 | 6,790 | 52,470 | 0 | |
20/11/2007 |
12.62
|
150,170 | 12.88 | 12.88 | 12.62 | 5,230 | 27,670 | 0 | |
19/11/2007 |
12.88
|
150,770 | 12.52 | 13.01 | 12.88 | 81,730 | 1,100 | 0 |