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 | 0.94% | 399,700 | -22,860 | -2.4 |
106.30
108.60
107.60
|
2 tháng
(2024-07-22) |
-0.09 | -0.09% | 1,048,300 | -74,683 | -8.0 |
105.50
110.21
107.60
|
3 tháng
(2024-06-21) |
-4.26 | -3.81% | 1,922,600 | -168,415 | -18.6 |
105.50
116.70
107.60
|
6 tháng
(2024-03-25) |
-1.37 | -1.26% | 3,304,100 | -192,734 | -21.4 |
102.13
116.70
107.60
|
12 tháng
(2023-09-25) |
-1.09 | -1% | 5,920,900 | -351,568 | -37.9 |
92.67
116.70
107.60
|
24 tháng
(2022-09-30) |
29.95 | 38.57% | 13,161,500 | -566,302 | -61.8 |
72.56
130.80
107.60
|
36 tháng
(2021-10-05) |
19.64 | 22.33% | 19,945,900 | -863,070 | -96.5 |
72.56
130.80
107.60
|
60 tháng
(2019-10-16) |
33.07 | 44.37% | 29,781,770 | -740,540 | -86.7 |
61.17
130.80
107.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/11/2007 |
23.27
|
86,770 | 22.66 | 23.54 | 22.84 | 810 | 0 | 0 | |
14/11/2007 |
22.66
|
60,010 | 21.62 | 22.66 | 22.58 | 100 | 20,000 | 0 | |
13/11/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
13/11/2007 |
21.62
|
108,210 | 22.40 | 23.45 | 21.62 | 5,700 | 21,910 | 0 | |
12/11/2007 |
22.40
|
56,090 | 22.32 | 22.40 | 22.23 | 2,800 | 10,650 | 0 | |
09/11/2007 |
22.32
|
41,360 | 22.75 | 22.75 | 22.32 | 1,830 | 120 | 0 | |
08/11/2007 |
22.75
|
73,620 | 22.58 | 23.10 | 22.66 | 450 | 21,950 | 0 | |
07/11/2007 |
22.58
|
71,400 | 23.75 | 23.75 | 22.58 | 610 | 18,020 | 0 | |
06/11/2007 |
23.75
|
68,400 | 24.10 | 24.15 | 23.75 | 47,990 | 16,120 | 0 | |
05/11/2007 |
24.10
|
76,650 | 23.88 | 24.32 | 23.88 | 10,540 | 13,000 | 0 | |
02/11/2007 |
23.88
|
248,630 | 22.75 | 23.88 | 22.79 | 18,050 | 128,000 | 0 | |
01/11/2007 |
22.75
|
19,300 | 21.71 | 22.75 | 22.75 | 0 | 5,000 | 0 | |
31/10/2007 |
21.71
|
25,210 | 20.70 | 21.71 | 21.71 | 2,880 | 7,500 | 0 | |
30/10/2007 |
20.70
|
69,350 | 19.74 | 20.70 | 20.05 | 18,850 | 4,500 | 0 | |
29/10/2007 |
19.74
|
32,090 | 20.35 | 20.35 | 19.74 | 7,120 | 0 | 0 | |
26/10/2007 |
20.35
|
42,600 | 19.40 | 20.35 | 19.57 | 0 | 14,020 | 0 | |
25/10/2007 |
19.40
|
30,460 | 19.96 | 19.96 | 19.40 | 3,000 | 11,260 | 0 | |
24/10/2007: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
24/10/2007 |
19.96
|
9,600 | 19.50 | 19.96 | 19.74 | 150 | 1,000 | 0 | |
23/10/2007 |
19.50
|
64,120 | 19.76 | 19.90 | 19.50 | 9,050 | 48,360 | 0 | |
22/10/2007 |
19.76
|
25,050 | 19.63 | 19.94 | 19.55 | 0 | 16,490 | 0 | |
19/10/2007 |
19.63
|
24,020 | 19.55 | 19.63 | 19.11 | 12,750 | 15,000 | 0 | |
18/10/2007 |
19.55
|
35,690 | 19.85 | 19.85 | 19.16 | 8,230 | 13,140 | 0 | |
17/10/2007 |
19.85
|
19,670 | 20.42 | 20.42 | 19.85 | 4,600 | 0 | 0 | |
16/10/2007 |
20.42
|
29,320 | 19.68 | 20.63 | 19.98 | 8,470 | 12,180 | 0 | |
15/10/2007 |
19.68
|
27,330 | 18.77 | 19.68 | 19.63 | 8,860 | 7,100 | 0 | |
12/10/2007 |
18.77
|
66,020 | 17.90 | 18.77 | 18.42 | 24,330 | 34,310 | 0 | |
11/10/2007 |
17.90
|
28,550 | 18.03 | 18.24 | 17.85 | 15,600 | 15,760 | 0 | |
10/10/2007 |
18.03
|
19,300 | 18.03 | 18.20 | 18.03 | 8,900 | 3,660 | 0 | |
09/10/2007 |
18.03
|
44,870 | 17.98 | 18.03 | 17.46 | 42,330 | 30,100 | 0 | |
08/10/2007 |
17.98
|
16,930 | 18.16 | 18.16 | 17.68 | 150 | 10,200 | 0 | |
05/10/2007 |
18.16
|
17,280 | 17.33 | 18.16 | 17.33 | 0 | 0 | 0 | |
04/10/2007 |
17.33
|
39,570 | 18.24 | 18.24 | 17.33 | 24,180 | 28,140 | 0 | |
03/10/2007 |
18.24
|
22,620 | 18.20 | 18.24 | 17.68 | 15,300 | 8,050 | 0 | |
02/10/2007 |
18.20
|
9,570 | 18.20 | 18.68 | 17.81 | 810 | 0 | 0 | |
01/10/2007 |
18.20
|
37,960 | 17.38 | 18.20 | 17.51 | 5,340 | 25,460 | 0 | |
28/09/2007 |
17.38
|
43,660 | 16.85 | 17.68 | 16.85 | 14,890 | 33,000 | 0 | |
27/09/2007 |
16.85
|
5,510 | 16.85 | 16.85 | 16.81 | 1,770 | 3,000 | 0 | |
26/09/2007 |
16.85
|
13,960 | 16.81 | 17.16 | 16.85 | 5,570 | 8,740 | 0 | |
25/09/2007 |
16.81
|
13,020 | 16.77 | 16.85 | 16.77 | 200 | 7,980 | 0 | |
24/09/2007 |
16.77
|
3,350 | 16.81 | 16.85 | 16.51 | 300 | 960 | 0 | |
21/09/2007 |
16.81
|
4,430 | 16.85 | 16.85 | 16.72 | 1,810 | 1,580 | 0 | |
20/09/2007 |
16.85
|
13,610 | 16.68 | 16.85 | 16.68 | 6,260 | 8,810 | 0 | |
19/09/2007 |
16.68
|
2,260 | 16.68 | 16.68 | 16.55 | 0 | 20 | 0 | |
18/09/2007 |
16.68
|
7,850 | 16.72 | 16.72 | 16.59 | 3,830 | 0 | 0 | |
17/09/2007 |
16.72
|
1,750 | 16.72 | 16.72 | 16.68 | 200 | 0 | 0 | |
14/09/2007 |
16.72
|
2,780 | 16.72 | 16.81 | 16.72 | 1,900 | 0 | 0 | |
13/09/2007 |
16.72
|
1,850 | 16.85 | 16.85 | 16.72 | 100 | 0 | 0 | |
12/09/2007 |
16.85
|
24,910 | 16.51 | 16.85 | 16.77 | 13,780 | 5,610 | 0 | |
11/09/2007 |
16.51
|
21,040 | 16.72 | 16.72 | 16.51 | 0 | 0 | 0 | |
10/09/2007 |
16.72
|
9,840 | 16.85 | 16.85 | 16.72 | 0 | 460 | 0 | |
07/09/2007 |
16.85
|
11,290 | 16.85 | 16.90 | 16.77 | 120 | 0 | 0 | |
06/09/2007 |
16.85
|
15,510 | 16.94 | 16.94 | 16.85 | 3,800 | 0 | 0 | |
05/09/2007 |
16.94
|
12,210 | 16.94 | 16.94 | 16.77 | 2,560 | 3,400 | 0 | |
04/09/2007 |
16.94
|
9,790 | 16.85 | 16.94 | 16.72 | 330 | 740 | 0 | |
31/08/2007 |
16.85
|
5,480 | 16.81 | 16.85 | 16.72 | 970 | 820 | 0 | |
30/08/2007 |
16.81
|
5,530 | 16.85 | 16.85 | 16.81 | 1,250 | 0 | 0 | |
29/08/2007 |
16.85
|
15,410 | 16.85 | 16.90 | 16.72 | 7,100 | 290 | 0 | |
28/08/2007 |
16.85
|
2,430 | 16.94 | 16.94 | 16.85 | 200 | 0 | 0 | |
27/08/2007 |
16.94
|
13,760 | 17.03 | 17.03 | 16.94 | 8,750 | 2,000 | 0 | |
24/08/2007 |
17.03
|
8,280 | 16.94 | 17.03 | 16.90 | 450 | 2,000 | 0 | |
23/08/2007 |
16.94
|
4,720 | 16.94 | 16.94 | 16.72 | 1,720 | 0 | 0 | |
22/08/2007 |
16.94
|
4,820 | 17.16 | 17.16 | 16.94 | 0 | 0 | 0 | |
21/08/2007 |
17.16
|
6,450 | 16.94 | 17.16 | 16.94 | 0 | 2,000 | 0 | |
20/08/2007 |
16.94
|
12,160 | 16.59 | 16.94 | 16.94 | 8,410 | 10,200 | 0 | |
17/08/2007 |
16.59
|
14,010 | 16.81 | 16.81 | 16.46 | 0 | 10,000 | 0 | |
16/08/2007 |
16.81
|
9,310 | 16.94 | 16.94 | 16.77 | 3,720 | 300 | 0 | |
15/08/2007 |
16.94
|
2,270 | 16.94 | 16.94 | 16.90 | 200 | 1,990 | 0 | |
14/08/2007 |
16.94
|
16,560 | 16.85 | 17.59 | 16.90 | 11,230 | 10,200 | 0 | |
13/08/2007 |
16.85
|
5,640 | 17.38 | 17.38 | 16.85 | 2,670 | 3,200 | 0 | |
10/08/2007 |
17.38
|
9,740 | 17.38 | 17.38 | 16.77 | 7,050 | 4,640 | 0 | |
09/08/2007 |
17.38
|
7,620 | 17.38 | 17.38 | 17.38 | 4,120 | 5,000 | 0 | |
08/08/2007 |
17.38
|
6,780 | 17.33 | 17.55 | 17.29 | 5,500 | 0 | 0 | |
07/08/2007 |
17.33
|
49,530 | 16.51 | 17.33 | 16.51 | 48,100 | 25,220 | 0 | |
06/08/2007 |
16.51
|
4,360 | 16.77 | 16.85 | 16.51 | 3,600 | 700 | 0 | |
03/08/2007 |
16.77
|
5,050 | 16.90 | 16.90 | 16.72 | 4,040 | 0 | 0 | |
02/08/2007 |
16.90
|
5,660 | 16.94 | 16.94 | 16.85 | 5,250 | 140 | 0 | |
01/08/2007 |
16.94
|
13,580 | 16.94 | 17.16 | 16.94 | 4,100 | 9,440 | 0 | |
31/07/2007 |
16.94
|
11,810 | 16.94 | 16.94 | 16.51 | 10,290 | 3,720 | 0 | |
30/07/2007 |
16.94
|
8,090 | 16.94 | 17.16 | 16.12 | 0 | 0 | 0 | |
27/07/2007 |
16.94
|
5,870 | 16.85 | 16.94 | 16.94 | 470 | 0 | 0 | |
26/07/2007 |
16.85
|
3,110 | 17.72 | 17.72 | 16.85 | 770 | 0 | 0 | |
25/07/2007 |
17.72
|
22,690 | 17.33 | 17.72 | 16.94 | 16,610 | 12,940 | 0 | |
24/07/2007 |
17.33
|
28,680 | 17.33 | 18.16 | 17.33 | 23,670 | 15,000 | 0 | |
23/07/2007 |
17.33
|
4,380 | 16.51 | 17.33 | 16.51 | 3,730 | 0 | 0 | |
20/07/2007 |
16.51
|
16,220 | 17.20 | 17.20 | 16.38 | 1,760 | 100 | 0 | |
19/07/2007 |
17.20
|
12,120 | 17.81 | 17.81 | 17.20 | 5,100 | 1,100 | 0 | |
18/07/2007 |
17.81
|
13,510 | 17.85 | 17.85 | 17.81 | 8,200 | 5,000 | 0 | |
17/07/2007 |
17.85
|
18,420 | 17.90 | 17.90 | 17.85 | 3,430 | 0 | 0 | |
16/07/2007 |
17.90
|
9,730 | 18.59 | 18.59 | 17.90 | 1,500 | 0 | 0 | |
13/07/2007 |
18.59
|
10,180 | 19.33 | 19.33 | 18.59 | 2,010 | 870 | 0 | |
12/07/2007 |
19.33
|
9,340 | 19.72 | 20.42 | 19.33 | 2,040 | 0 | 0 | |
11/07/2007 |
19.72
|
57,540 | 18.81 | 19.72 | 19.72 | 44,840 | 22,650 | 0 | |
10/07/2007 |
18.81
|
22,210 | 18.03 | 18.81 | 18.24 | 10,000 | 10,740 | 0 | |
09/07/2007 |
18.03
|
5,280 | 17.81 | 18.03 | 17.55 | 2,000 | 120 | 0 | |
06/07/2007 |
17.81
|
11,660 | 18.24 | 18.24 | 17.81 | 7,350 | 200 | 0 | |
05/07/2007 |
18.24
|
18,740 | 18.24 | 18.24 | 18.24 | 18,340 | 220 | 0 | |
04/07/2007 |
18.24
|
18,910 | 17.98 | 18.68 | 18.24 | 10,010 | 2,090 | 0 | |
03/07/2007 |
17.98
|
2,490 | 18.90 | 18.90 | 17.98 | 1,330 | 0 | 0 | |
02/07/2007 |
18.90
|
27,660 | 18.90 | 18.90 | 18.90 | 15,220 | 7,930 | 0 | |
29/06/2007 |
18.90
|
68,330 | 18.03 | 18.90 | 18.24 | 62,330 | 46,340 | 0 | |
28/06/2007 |
18.03
|
35,110 | 17.77 | 18.03 | 17.38 | 29,350 | 6,740 | 0 |