Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.80 | -4.52% | 13,110,277 | -104,500 | -4.4 |
36.90
41.50
37.70
|
2 tháng
(2024-09-23) |
-3.40 | -8.21% | 29,598,362 | -1,710,800 | -67.7 |
36.90
43.66
37.70
|
3 tháng
(2024-08-26) |
-0.75 | -1.94% | 43,141,181 | -1,709,100 | -68.0 |
36.90
43.66
37.70
|
6 tháng
(2024-05-27) |
-5.36 | -12.37% | 99,712,904 | -2,207,900 | -86.9 |
31.39
46.99
37.70
|
12 tháng
(2023-11-28) |
13.67 | 56.19% | 169,772,704 | -4,672,727 | -164.2 |
24.23
46.99
37.70
|
24 tháng
(2022-12-05) |
20.72 | 119.93% | 254,815,164 | -3,534,534 | -129.2 |
14.63
46.99
37.70
|
36 tháng
(2021-12-08) |
4.91 | 14.83% | 319,020,401 | -4,448,116 | -144.1 |
10.95
46.99
37.70
|
60 tháng
(2019-12-19) |
29.98 | 373.78% | 605,391,187 | -18,189,046 | -377.8 |
6.40
46.99
37.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/01/2008 |
72.50
|
18,600 | 74.71 | 74.71 | 71.39 | 200 | 5,000 | 0 | |
22/01/2008 |
74.71
|
14,000 | 77.60 | 77.60 | 71.83 | 100 | 0 | 0 | |
21/01/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/01/2008 |
77.60
|
9,100 | 78.48 | 78.93 | 75.87 | 2,200 | 0 | 0 | |
18/01/2008 |
78.48
|
21,900 | 75.35 | 81.57 | 74.95 | 900 | 0 | 0 | |
17/01/2008 |
75.35
|
19,100 | 78.17 | 83.77 | 74.95 | 200 | 0 | 0 | |
16/01/2008 |
78.17
|
72,800 | 72.75 | 78.17 | 74.07 | 0 | 53,200 | 0 | |
15/01/2008 |
72.75
|
22,200 | 77.82 | 77.82 | 70.33 | 0 | 500 | 0 | |
14/01/2008 |
77.82
|
14,000 | 80.07 | 80.07 | 77.16 | 100 | 100 | 0 | |
11/01/2008 |
80.07
|
18,400 | 79.80 | 83.24 | 80.03 | 200 | 1,100 | 0 | |
10/01/2008 |
79.80
|
18,600 | 82.45 | 82.45 | 74.95 | 0 | 1,200 | 0 | |
09/01/2008 |
82.45
|
14,300 | 83.73 | 83.73 | 81.57 | 0 | 0 | 0 | |
08/01/2008 |
83.73
|
18,700 | 80.69 | 85.98 | 80.25 | 400 | 500 | 0 | |
07/01/2008 |
80.69
|
45,000 | 83.33 | 83.33 | 80.25 | 4,000 | 600 | 0 | |
04/01/2008 |
83.33
|
37,200 | 87.74 | 89.06 | 79.76 | 100 | 32,000 | 0 | |
03/01/2008 |
87.74
|
16,800 | 91.27 | 92.15 | 86.20 | 0 | 1,900 | 0 | |
02/01/2008 |
91.27
|
9,800 | 92.59 | 93.91 | 90.39 | 0 | 0 | 0 | |
28/12/2007 |
92.59
|
14,800 | 94.36 | 94.80 | 92.59 | 0 | 500 | 0 | |
27/12/2007 |
94.36
|
23,100 | 94.80 | 95.55 | 93.03 | 6,000 | 0 | 0 | |
26/12/2007 |
94.80
|
7,200 | 94.36 | 96.96 | 93.03 | 100 | 400 | 0 | |
25/12/2007 |
94.36
|
18,500 | 96.52 | 96.52 | 94.09 | 0 | 0 | 0 | |
24/12/2007 |
96.52
|
28,600 | 98.37 | 101.41 | 94.80 | 500 | 20,000 | 0 | |
21/12/2007 |
98.37
|
45,700 | 97.00 | 99.43 | 96.12 | 0 | 6,800 | 0 | |
20/12/2007 |
97.00
|
29,600 | 101.41 | 101.41 | 95.24 | 200 | 0 | 0 | |
19/12/2007 |
101.41
|
13,500 | 102.07 | 104.50 | 99.25 | 0 | 0 | 0 | |
18/12/2007 |
102.07
|
51,600 | 104.28 | 108.02 | 99.16 | 7,000 | 34,200 | 0 | |
17/12/2007 |
104.28
|
53,200 | 102.34 | 109.79 | 102.29 | 6,300 | 5,300 | 0 | |
14/12/2007: Quyền mua cổ phiếu: 1/2 Giá: 32 (Volume + 200%, Ratio=2) | |||||||||
14/12/2007 |
102.34
|
159,000 | 93.11 | 102.34 | 98.76 | 2,500 | 67,900 | 0 | |
13/12/2007 |
93.11
|
30,400 | 92.88 | 94.01 | 92.70 | 2,000 | 0 | 0 | |
12/12/2007 |
92.88
|
23,900 | 93.02 | 94.01 | 92.53 | 1,000 | 100 | 0 | |
11/12/2007 |
93.02
|
13,000 | 94.87 | 94.87 | 93.02 | 1,500 | 700 | 0 | |
10/12/2007 |
94.87
|
21,500 | 96.13 | 97.11 | 93.35 | 1,700 | 0 | 0 | |
07/12/2007 |
96.13
|
8,300 | 96.29 | 98.09 | 94.01 | 700 | 0 | 0 | |
06/12/2007 |
96.29
|
15,500 | 96.46 | 98.09 | 96.05 | 3,900 | 0 | 0 | |
05/12/2007 |
96.46
|
28,800 | 97.11 | 98.09 | 95.80 | 10,200 | 0 | 0 | |
04/12/2007 |
97.11
|
17,400 | 98.50 | 98.75 | 96.95 | 2,000 | 1,200 | 0 | |
03/12/2007 |
98.50
|
35,100 | 95.31 | 99.73 | 95.80 | 100 | 12,400 | 0 | |
30/11/2007 |
95.31
|
17,200 | 94.90 | 95.31 | 94.82 | 400 | 3,100 | 0 | |
29/11/2007 |
94.90
|
10,200 | 95.18 | 95.97 | 94.82 | 200 | 1,900 | 0 | |
28/11/2007 |
95.18
|
6,600 | 95.48 | 95.80 | 95.15 | 1,500 | 0 | 0 | |
27/11/2007 |
95.48
|
15,500 | 95.80 | 96.46 | 94.50 | 3,600 | 100 | 0 | |
26/11/2007 |
95.80
|
15,600 | 94.50 | 96.13 | 94.66 | 500 | 9,300 | 0 | |
23/11/2007 |
94.50
|
12,200 | 95.15 | 95.64 | 94.17 | 200 | 1,000 | 0 | |
22/11/2007 |
95.15
|
14,500 | 94.82 | 96.46 | 94.01 | 3,300 | 1,100 | 0 | |
21/11/2007 |
94.82
|
32,400 | 93.84 | 96.62 | 91.55 | 12,500 | 300 | 0 | |
20/11/2007 |
93.84
|
7,400 | 94.82 | 94.82 | 93.19 | 700 | 200 | 0 | |
19/11/2007 |
94.82
|
6,900 | 94.82 | 95.64 | 94.50 | 0 | 0 | 0 | |
16/11/2007 |
94.82
|
8,900 | 94.50 | 96.29 | 92.78 | 2,200 | 200 | 0 | |
15/11/2007 |
94.50
|
5,200 | 96.46 | 96.46 | 91.55 | 100 | 0 | 0 | |
14/11/2007 |
96.46
|
22,200 | 90.10 | 98.09 | 93.19 | 1,000 | 300 | 0 | |
13/11/2007 |
90.10
|
21,100 | 96.29 | 96.29 | 90.08 | 500 | 0 | 0 | |
12/11/2007 |
96.29
|
9,000 | 97.93 | 99.73 | 95.67 | 300 | 0 | 0 | |
09/11/2007 |
97.93
|
26,900 | 98.09 | 98.09 | 94.17 | 14,600 | 0 | 0 | |
08/11/2007 |
98.09
|
17,100 | 97.27 | 98.91 | 96.46 | 6,300 | 0 | 0 | |
07/11/2007 |
97.27
|
12,500 | 94.82 | 99.73 | 96.46 | 1,300 | 100 | 0 | |
06/11/2007 |
94.82
|
18,400 | 96.46 | 96.46 | 93.51 | 100 | 0 | 0 | |
05/11/2007 |
96.46
|
33,000 | 99.73 | 99.73 | 94.82 | 0 | 19,800 | 0 | |
02/11/2007 |
99.73
|
14,900 | 102.67 | 103.00 | 98.09 | 1,100 | 0 | 0 | |
01/11/2007 |
102.67
|
29,100 | 97.27 | 106.27 | 96.46 | 0 | 300 | 0 | |
31/10/2007 |
97.27
|
26,700 | 98.75 | 99.07 | 95.84 | 100 | 0 | 0 | |
30/10/2007 |
98.75
|
47,300 | 100.38 | 101.04 | 95.64 | 23,100 | 0 | 0 | |
29/10/2007 |
100.38
|
24,600 | 103.00 | 103.16 | 98.09 | 5,100 | 0 | 0 | |
26/10/2007 |
103.00
|
28,600 | 102.70 | 106.27 | 102.18 | 100 | 0 | 0 | |
25/10/2007 |
102.70
|
47,200 | 103.81 | 108.08 | 102.69 | 3,600 | 32,700 | 0 | |
24/10/2007 |
103.81
|
47,200 | 101.20 | 105.29 | 99.73 | 15,000 | 2,200 | 0 | |
23/10/2007 |
101.20
|
53,300 | 102.51 | 104.63 | 99.73 | 3,800 | 20,000 | 0 | |
22/10/2007 |
102.51
|
40,900 | 99.07 | 103.00 | 99.73 | 1,500 | 10,100 | 0 | |
19/10/2007 |
99.07
|
28,900 | 94.66 | 99.24 | 94.82 | 100 | 1,100 | 0 | |
18/10/2007 |
94.66
|
18,800 | 96.13 | 101.36 | 89.92 | 200 | 1,200 | 0 | |
17/10/2007 |
96.13
|
42,700 | 96.13 | 104.78 | 94.33 | 2,100 | 19,800 | 0 | |
16/10/2007 |
96.13
|
33,300 | 90.41 | 96.13 | 90.74 | 7,900 | 20,000 | 0 | |
15/10/2007 |
90.41
|
47,100 | 84.93 | 90.41 | 81.74 | 10,100 | 21,000 | 0 | |
12/10/2007 |
84.93
|
38,500 | 83.87 | 85.01 | 83.71 | 0 | 0 | 0 | |
11/10/2007 |
83.87
|
17,800 | 83.38 | 85.01 | 82.89 | 300 | 0 | 0 | |
10/10/2007 |
83.38
|
22,000 | 81.58 | 84.20 | 82.23 | 0 | 10,500 | 0 | |
09/10/2007 |
81.58
|
16,700 | 80.93 | 81.74 | 80.93 | 200 | 100 | 0 | |
08/10/2007 |
80.93
|
36,900 | 78.15 | 81.74 | 79.95 | 23,000 | 10,000 | 0 | |
05/10/2007 |
78.15
|
39,600 | 77.49 | 78.64 | 77.17 | 21,500 | 0 | 0 | |
04/10/2007 |
77.49
|
19,100 | 76.68 | 79.29 | 77.49 | 9,200 | 6,900 | 0 | |
03/10/2007 |
76.68
|
15,700 | 76.35 | 76.84 | 75.86 | 2,000 | 0 | 0 | |
02/10/2007 |
76.35
|
45,100 | 77.18 | 80.11 | 74.39 | 16,200 | 0 | 0 | |
01/10/2007 |
77.18
|
41,400 | 70.30 | 77.20 | 70.38 | 800 | 500 | 0 | |
28/09/2007 |
70.30
|
12,900 | 69.16 | 70.38 | 69.16 | 0 | 0 | 0 | |
27/09/2007 |
69.16
|
17,500 | 69.40 | 70.14 | 68.66 | 7,600 | 1,200 | 0 | |
26/09/2007 |
69.40
|
11,400 | 67.85 | 74.42 | 68.66 | 0 | 0 | 0 | |
25/09/2007 |
67.85
|
20,000 | 64.74 | 68.66 | 65.56 | 0 | 0 | 0 | |
24/09/2007 |
64.74
|
26,700 | 63.11 | 65.39 | 62.94 | 1,100 | 0 | 0 | |
21/09/2007 |
63.11
|
5,600 | 62.62 | 67.03 | 62.62 | 800 | 0 | 0 | |
20/09/2007 |
62.62
|
9,400 | 62.45 | 62.94 | 62.45 | 0 | 0 | 0 | |
19/09/2007 |
62.45
|
8,700 | 62.13 | 62.45 | 62.13 | 0 | 0 | 0 | |
18/09/2007 |
62.13
|
5,500 | 62.13 | 62.14 | 62.13 | 100 | 0 | 0 | |
17/09/2007 |
62.13
|
1,900 | 62.62 | 62.62 | 62.13 | 0 | 0 | 0 | |
14/09/2007 |
62.62
|
1,800 | 63.32 | 63.32 | 62.62 | 0 | 0 | 0 | |
13/09/2007 |
63.32
|
3,100 | 63.68 | 63.92 | 63.30 | 500 | 0 | 0 | |
12/09/2007 |
63.68
|
2,600 | 62.13 | 63.76 | 63.60 | 100 | 0 | 0 | |
11/09/2007 |
62.13
|
5,400 | 61.32 | 62.13 | 61.14 | 0 | 0 | 0 | |
10/09/2007 |
61.32
|
1,400 | 62.94 | 62.94 | 61.31 | 500 | 0 | 0 | |
07/09/2007 |
62.94
|
18,400 | 61.96 | 63.60 | 61.88 | 0 | 0 | 0 | |
06/09/2007: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/09/2007 |
61.96
|
11,500 | 61.80 | 62.13 | 61.96 | 0 | 0 | 0 | |
05/09/2007 |
61.80
|
1,700 | 64.41 | 64.41 | 61.80 | 0 | 0 | 0 | |
04/09/2007 |
64.41
|
1,300 | 64.65 | 64.98 | 64.41 | 0 | 0 | 0 |