Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-21) |
-0.80 | -2.28% | 2,282,200 | -404,800 | -2.8 |
33.30
38
33.40
|
2 tháng
(2025-03-20) |
-13.60 | -28.39% | 4,757,300 | -183,900 | 4.9 |
33.30
47.90
33.40
|
3 tháng
(2025-02-18) |
-12.30 | -26.39% | 6,749,700 | -80,110 | 9.8 |
33.30
49.45
33.40
|
6 tháng
(2024-11-20) |
-11.30 | -24.78% | 9,670,600 | -129,000 | 7.5 |
33.30
49.45
33.40
|
12 tháng
(2024-05-24) |
-16.70 | -32.75% | 14,499,500 | -521,127 | -10.8 |
33.30
52.60
33.40
|
24 tháng
(2023-05-30) |
-5.73 | -14.31% | 30,632,200 | -301,327 | 0.0 |
33.30
52.60
33.40
|
36 tháng
(2022-06-06) |
-28.05 | -44.99% | 49,217,900 | -1,017,954 | -40.7 |
27.51
63.73
33.40
|
60 tháng
(2020-06-15) |
14.08 | 69.66% | 195,724,020 | 9,129,350 | 469.9 |
19.22
65.86
33.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/07/2008 |
1.60
|
86,510 | 1.64 | 1.64 | 1.60 | 0 | 56,130 | 0 | |
16/07/2008 |
1.64
|
61,070 | 1.69 | 1.69 | 1.64 | 4,900 | 43,900 | 0 | |
15/07/2008 |
1.69
|
174,030 | 1.70 | 1.73 | 1.65 | 300 | 114,170 | 0 | |
14/07/2008 |
1.70
|
90,720 | 1.70 | 1.70 | 1.68 | 200 | 59,900 | 0 | |
11/07/2008 |
1.70
|
153,630 | 1.70 | 1.70 | 1.65 | 0 | 100,000 | 0 | |
10/07/2008 |
1.70
|
20,110 | 1.75 | 1.75 | 1.70 | 0 | 12,800 | 0 | |
09/07/2008 |
1.75
|
29,160 | 1.72 | 1.75 | 1.70 | 0 | 0 | 0 | |
08/07/2008 |
1.72
|
26,990 | 1.68 | 1.72 | 1.63 | 200 | 0 | 0 | |
07/07/2008 |
1.68
|
51,550 | 1.73 | 1.78 | 1.68 | 12,800 | 0 | 0 | |
04/07/2008 |
1.73
|
209,120 | 1.68 | 1.73 | 1.71 | 63,800 | 200,000 | 0 | |
03/07/2008 |
1.68
|
125,420 | 1.64 | 1.68 | 1.60 | 3,580 | 100,000 | 0 | |
02/07/2008 |
1.64
|
40,430 | 1.60 | 1.64 | 1.59 | 300 | 30,000 | 0 | |
01/07/2008 |
1.60
|
19,260 | 1.56 | 1.60 | 1.55 | 310 | 0 | 0 | |
30/06/2008 |
1.56
|
6,440 | 1.59 | 1.60 | 1.56 | 2,370 | 0 | 0 | |
27/06/2008 |
1.59
|
9,850 | 1.55 | 1.59 | 1.51 | 0 | 0 | 0 | |
26/06/2008 |
1.55
|
5,750 | 1.59 | 1.62 | 1.55 | 3,400 | 0 | 0 | |
25/06/2008 |
1.59
|
12,790 | 1.55 | 1.59 | 1.51 | 300 | 0 | 0 | |
24/06/2008 |
1.55
|
22,210 | 1.51 | 1.55 | 1.47 | 100 | 0 | 0 | |
23/06/2008 |
1.51
|
28,870 | 1.55 | 1.59 | 1.51 | 5,200 | 5,000 | 0 | |
20/06/2008 |
1.55
|
2,010 | 1.59 | 1.59 | 1.55 | 0 | 0 | 0 | |
19/06/2008 |
1.59
|
18,900 | 1.63 | 1.63 | 1.59 | 0 | 0 | 0 | |
18/06/2008 |
1.63
|
20,340 | 1.66 | 1.69 | 1.63 | 2,000 | 0 | 0 | |
17/06/2008 |
1.66
|
200 | 1.63 | 1.66 | 1.66 | 0 | 0 | 0 | |
16/06/2008 |
1.63
|
49,900 | 1.60 | 1.63 | 1.63 | 250 | 0 | 0 | |
13/06/2008 |
1.60
|
12,520 | 1.57 | 1.60 | 1.60 | 300 | 0 | 0 | |
12/06/2008 |
1.57
|
13,100 | 1.54 | 1.57 | 1.52 | 3,800 | 0 | 0 | |
11/06/2008 |
1.54
|
10,530 | 1.51 | 1.54 | 1.48 | 4,620 | 0 | 0 | |
10/06/2008 |
1.51
|
210 | 1.54 | 1.54 | 1.51 | 0 | 0 | 0 | |
09/06/2008 |
1.54
|
9,550 | 1.57 | 1.57 | 1.54 | 9,000 | 1,000 | 0 | |
06/06/2008 |
1.57
|
20 | 1.60 | 1.60 | 1.57 | 0 | 0 | 0 | |
05/06/2008 |
1.60
|
200 | 1.63 | 1.63 | 1.60 | 100 | 0 | 0 | |
04/06/2008 |
1.63
|
1,070 | 1.66 | 1.66 | 1.63 | 1,000 | 0 | 0 | |
03/06/2008 |
1.66
|
50 | 1.69 | 1.69 | 1.66 | 0 | 0 | 0 | |
02/06/2008 |
1.69
|
100 | 1.72 | 1.72 | 1.69 | 0 | 0 | 0 | |
30/05/2008 |
1.72
|
5,120 | 1.75 | 1.75 | 1.72 | 5,000 | 0 | 0 | |
29/05/2008 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
28/05/2008 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
27/05/2008 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
26/05/2008 |
1.75
|
1,000 | 1.78 | 1.78 | 1.75 | 1,000 | 0 | 0 | |
23/05/2008 |
1.78
|
300 | 1.81 | 1.81 | 1.78 | 0 | 0 | 0 | |
22/05/2008 |
1.81
|
70 | 1.84 | 1.84 | 1.81 | 0 | 0 | 0 | |
21/05/2008 |
1.84
|
9,220 | 1.87 | 1.87 | 1.84 | 3,100 | 0 | 0 | |
20/05/2008 |
1.87
|
11,050 | 1.90 | 1.90 | 1.87 | 3,300 | 0 | 0 | |
19/05/2008 |
1.90
|
13,990 | 1.93 | 1.93 | 1.90 | 7,000 | 0 | 0 | |
16/05/2008 |
1.93
|
33,250 | 1.93 | 1.93 | 1.90 | 0 | 0 | 0 | |
15/05/2008 |
1.93
|
5,760 | 1.96 | 1.96 | 1.93 | 100 | 0 | 0 | |
14/05/2008 |
1.96
|
2,030 | 1.99 | 1.99 | 1.96 | 0 | 0 | 0 | |
13/05/2008 |
1.99
|
10 | 2.02 | 2.02 | 1.99 | 0 | 0 | 0 | |
12/05/2008 |
2.02
|
2,470 | 2.06 | 2.06 | 2.02 | 2,000 | 0 | 0 | |
09/05/2008 |
2.06
|
790 | 2.10 | 2.10 | 2.06 | 630 | 0 | 0 | |
08/05/2008 |
2.10
|
2,850 | 2.14 | 2.14 | 2.10 | 0 | 0 | 0 | |
07/05/2008 |
2.14
|
700 | 2.18 | 2.18 | 2.14 | 200 | 0 | 0 | |
06/05/2008 |
2.18
|
1,510 | 2.22 | 2.22 | 2.18 | 1,400 | 0 | 0 | |
05/05/2008 |
2.22
|
15,650 | 2.26 | 2.26 | 2.22 | 0 | 0 | 0 | |
29/04/2008 |
2.26
|
13,870 | 2.30 | 2.34 | 2.26 | 3,500 | 0 | 0 | |
28/04/2008 |
2.30
|
17,650 | 2.34 | 2.34 | 2.30 | 2,000 | 0 | 0 | |
25/04/2008 |
2.34
|
2,350 | 2.38 | 2.38 | 2.34 | 2,100 | 0 | 0 | |
24/04/2008 |
2.38
|
3,160 | 2.42 | 2.42 | 2.38 | 200 | 0 | 0 | |
23/04/2008 |
2.42
|
1,350 | 2.46 | 2.46 | 2.42 | 0 | 0 | 0 | |
22/04/2008: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
22/04/2008 |
2.46
|
16,360 | 2.51 | 2.51 | 2.46 | 700 | 0 | 0 | |
21/04/2008 |
2.51
|
56,720 | 2.49 | 2.53 | 2.50 | 600 | 0 | 0 | |
18/04/2008 |
2.49
|
6,000 | 2.44 | 2.49 | 2.49 | 0 | 0 | 0 | |
17/04/2008 |
2.44
|
7,680 | 2.39 | 2.44 | 2.44 | 0 | 0 | 0 | |
16/04/2008 |
2.39
|
18,570 | 2.35 | 2.39 | 2.33 | 0 | 0 | 0 | |
11/04/2008 |
2.35
|
42,940 | 2.39 | 2.39 | 2.35 | 0 | 0 | 0 | |
10/04/2008 |
2.39
|
35,650 | 2.39 | 2.39 | 2.35 | 850 | 0 | 0 | |
09/04/2008 |
2.39
|
63,540 | 2.35 | 2.39 | 2.35 | 1,500 | 0 | 0 | |
08/04/2008 |
2.35
|
37,140 | 2.31 | 2.35 | 2.31 | 2,010 | 0 | 0 | |
07/04/2008 |
2.31
|
500 | 2.27 | 2.31 | 2.31 | 0 | 0 | 0 | |
04/04/2008 |
2.27
|
1,000 | 2.25 | 2.27 | 2.27 | 0 | 0 | 0 | |
03/04/2008 |
2.25
|
10 | 2.23 | 2.25 | 2.25 | 0 | 0 | 0 | |
02/04/2008 |
2.23
|
180 | 2.22 | 2.23 | 2.23 | 0 | 0 | 0 | |
01/04/2008 |
2.22
|
3,500 | 2.20 | 2.22 | 2.22 | 0 | 0 | 0 | |
31/03/2008 |
2.20
|
32,640 | 2.18 | 2.20 | 2.20 | 0 | 0 | 0 | |
28/03/2008 |
2.18
|
6,970 | 2.16 | 2.18 | 2.18 | 0 | 0 | 0 | |
27/03/2008 |
2.16
|
2,130 | 2.14 | 2.16 | 2.16 | 0 | 0 | 0 | |
26/03/2008 |
2.14
|
25,500 | 2.11 | 2.14 | 2.05 | 3,000 | 0 | 0 | |
25/03/2008 |
2.11
|
16,500 | 2.22 | 2.22 | 2.11 | 1,050 | 0 | 0 | |
24/03/2008 |
2.22
|
7,420 | 2.33 | 2.33 | 2.22 | 0 | 0 | 0 | |
21/03/2008 |
2.33
|
32,870 | 2.42 | 2.42 | 2.33 | 0 | 0 | 0 | |
20/03/2008 |
2.42
|
25,270 | 2.42 | 2.49 | 2.42 | 2,000 | 0 | 0 | |
19/03/2008 |
2.42
|
25,840 | 2.45 | 2.51 | 2.42 | 0 | 0 | 0 | |
18/03/2008 |
2.45
|
28,300 | 2.57 | 2.57 | 2.45 | 2,000 | 0 | 0 | |
17/03/2008 |
2.57
|
55,110 | 2.70 | 2.70 | 2.57 | 0 | 3,370 | 0 | |
14/03/2008 |
2.70
|
35,750 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 | |
13/03/2008 |
2.80
|
26,730 | 2.89 | 2.89 | 2.79 | 300 | 0 | 0 | |
12/03/2008 |
2.89
|
48,850 | 2.93 | 3.06 | 2.79 | 0 | 0 | 0 | |
11/03/2008 |
2.93
|
40,710 | 3.08 | 3.08 | 2.93 | 0 | 0 | 0 | |
10/03/2008 |
3.08
|
84,120 | 3.24 | 3.40 | 3.08 | 0 | 0 | 0 | |
07/03/2008 |
3.24
|
102,730 | 3.09 | 3.24 | 3.17 | 2,370 | 0 | 0 | |
06/03/2008 |
3.09
|
63,730 | 2.95 | 3.09 | 2.95 | 1,000 | 0 | 0 | |
05/03/2008 |
2.95
|
13,460 | 3.10 | 3.10 | 2.95 | 2,000 | 0 | 0 | |
04/03/2008 |
3.10
|
17,340 | 3.26 | 3.26 | 3.10 | 4,000 | 0 | 0 | |
03/03/2008 |
3.26
|
10,910 | 3.43 | 3.44 | 3.26 | 0 | 0 | 0 | |
29/02/2008 |
3.43
|
6,330 | 3.44 | 3.44 | 3.31 | 2,090 | 0 | 0 | |
28/02/2008 |
3.44
|
22,270 | 3.54 | 3.61 | 3.44 | 5,050 | 0 | 0 | |
27/02/2008 |
3.54
|
34,130 | 3.44 | 3.58 | 3.48 | 1,000 | 0 | 0 | |
26/02/2008 |
3.44
|
25,020 | 3.62 | 3.77 | 3.44 | 0 | 0 | 0 | |
25/02/2008 |
3.62
|
45,190 | 3.45 | 3.62 | 3.56 | 14,620 | 0 | 0 | |
22/02/2008 |
3.45
|
51,760 | 3.63 | 3.63 | 3.45 | 0 | 0 | 0 |