Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-01) |
-11.10 | -9.21% | 188,374,400 | -18,031,579 | -1,987.7 |
105.10
122
109.40
|
2 tháng
(2025-03-03) |
-31.10 | -22.14% | 323,840,500 | -45,751,779 | -5,587.8 |
105.10
141.60
109.40
|
3 tháng
(2025-02-03) |
-36.60 | -25.07% | 416,774,900 | -55,905,591 | -7,039.9 |
105.10
146.50
109.40
|
6 tháng
(2024-11-04) |
-22.48 | -17.05% | 652,817,100 | -73,522,863 | -9,572.7 |
105.10
154.30
109.40
|
12 tháng
(2024-05-06) |
-0.04 | -0.03% | 1,257,574,500 | -111,276,819 | -14,625.5 |
105.10
154.30
109.40
|
24 tháng
(2023-05-12) |
50.74 | 86.51% | 1,781,721,700 | -112,404,897 | -14,743.6 |
58.66
154.30
109.40
|
36 tháng
(2022-05-17) |
50.10 | 84.49% | 2,087,537,700 | -109,602,678 | -14,376.7 |
48.02
154.30
109.40
|
60 tháng
(2020-05-27) |
85.60 | 359.58% | 3,173,351,760 | -107,912,188 | -14,227.8 |
21.67
154.30
109.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/01/2008 |
8.28
|
213,390 | 7.89 | 8.28 | 7.89 | 1,130 | 0 | 0 | |
28/01/2008 |
7.89
|
190,060 | 7.71 | 7.89 | 7.67 | 36,780 | 4,580 | 0 | |
25/01/2008 |
7.71
|
292,790 | 7.37 | 7.71 | 7.37 | 128,760 | 200 | 0 | |
24/01/2008 |
7.37
|
430,040 | 7.54 | 7.89 | 7.37 | 0 | 0 | 0 | |
23/01/2008 |
7.54
|
92,540 | 7.93 | 7.93 | 7.54 | 490 | 6,990 | 0 | |
22/01/2008 |
7.93
|
202,800 | 8.32 | 8.32 | 7.93 | 850 | 5,520 | 0 | |
21/01/2008 |
8.32
|
501,440 | 8.75 | 8.75 | 8.32 | 15,560 | 33,540 | 0 | |
18/01/2008 |
8.75
|
152,330 | 8.62 | 8.88 | 8.45 | 13,030 | 59,470 | 0 | |
17/01/2008 |
8.62
|
387,040 | 8.58 | 8.97 | 8.49 | 0 | 0 | 0 | |
16/01/2008 |
8.58
|
331,740 | 8.19 | 8.58 | 8.45 | 15,250 | 215,450 | 0 | |
15/01/2008 |
8.19
|
337,320 | 8.36 | 8.36 | 8.19 | 96,420 | 113,990 | 0 | |
14/01/2008 |
8.36
|
239,760 | 8.54 | 8.54 | 8.36 | 113,500 | 100 | 0 | |
11/01/2008 |
8.54
|
188,290 | 8.32 | 8.58 | 8.45 | 25,780 | 19,190 | 0 | |
10/01/2008 |
8.32
|
401,090 | 8.75 | 8.75 | 8.32 | 57,370 | 171,850 | 0 | |
09/01/2008 |
8.75
|
159,580 | 9.01 | 9.01 | 8.75 | 660 | 4,110 | 0 | |
08/01/2008 |
9.01
|
214,660 | 8.92 | 9.05 | 9.01 | 38,660 | 1,970 | 0 | |
07/01/2008 |
8.92
|
232,200 | 9.18 | 9.18 | 8.88 | 40,070 | 37,940 | 0 | |
04/01/2008 |
9.18
|
180,890 | 9.31 | 9.31 | 9.14 | 5,070 | 30,200 | 0 | |
03/01/2008 |
9.31
|
211,160 | 9.49 | 9.49 | 9.31 | 3,040 | 39,560 | 0 | |
02/01/2008 |
9.49
|
113,410 | 9.66 | 9.66 | 9.49 | 3,080 | 72,460 | 0 | |
28/12/2007 |
9.66
|
172,550 | 9.62 | 9.66 | 9.62 | 66,140 | 100,500 | 0 | |
27/12/2007 |
9.62
|
227,980 | 9.66 | 9.66 | 9.62 | 63,690 | 45,490 | 0 | |
26/12/2007 |
9.66
|
211,500 | 9.62 | 9.70 | 9.62 | 67,010 | 40,120 | 0 | |
25/12/2007 |
9.62
|
121,320 | 9.66 | 9.66 | 9.62 | 16,620 | 40,630 | 0 | |
24/12/2007 |
9.66
|
123,130 | 9.75 | 9.75 | 9.66 | 17,370 | 40,620 | 0 | |
21/12/2007 |
9.75
|
168,200 | 9.75 | 9.79 | 9.70 | 52,260 | 60,000 | 0 | |
20/12/2007 |
9.75
|
236,310 | 9.96 | 9.96 | 9.75 | 21,530 | 41,240 | 0 | |
19/12/2007 |
9.96
|
353,490 | 9.70 | 9.96 | 9.70 | 90,000 | 65,330 | 0 | |
18/12/2007 |
9.70
|
264,940 | 9.57 | 9.88 | 9.62 | 40,710 | 40,180 | 0 | |
17/12/2007 |
9.57
|
203,240 | 9.62 | 9.66 | 9.57 | 71,910 | 0 | 0 | |
14/12/2007 |
9.62
|
204,820 | 9.70 | 9.75 | 9.57 | 14,650 | 38,230 | 0 | |
13/12/2007 |
9.70
|
291,570 | 9.83 | 9.83 | 9.70 | 112,580 | 11,150 | 0 | |
12/12/2007 |
9.83
|
329,220 | 9.79 | 9.96 | 9.66 | 240 | 0 | 0 | |
11/12/2007 |
9.79
|
327,840 | 9.88 | 9.88 | 9.70 | 150,450 | 710 | 0 | |
10/12/2007 |
9.88
|
301,700 | 10.05 | 10.05 | 9.88 | 145,060 | 350 | 0 | |
07/12/2007 |
10.05
|
203,800 | 9.96 | 10.18 | 9.96 | 51,890 | 20 | 0 | |
06/12/2007 |
9.96
|
350,710 | 10.05 | 10.05 | 9.88 | 63,540 | 3,370 | 0 | |
05/12/2007 |
10.05
|
257,280 | 10.22 | 10.22 | 10.05 | 81,920 | 10,510 | 0 | |
04/12/2007 |
10.22
|
334,400 | 10.35 | 10.35 | 10.22 | 49,150 | 50,000 | 0 | |
03/12/2007 |
10.35
|
187,600 | 10.31 | 10.40 | 10.31 | 66,150 | 50,000 | 0 | |
30/11/2007 |
10.31
|
149,250 | 10.35 | 10.40 | 10.31 | 39,670 | 73,960 | 0 | |
29/11/2007 |
10.35
|
128,960 | 10.44 | 10.53 | 10.35 | 3,200 | 21,200 | 0 | |
28/11/2007 |
10.44
|
140,410 | 10.53 | 10.53 | 10.44 | 8,510 | 47,900 | 0 | |
27/11/2007 |
10.53
|
164,250 | 10.70 | 10.70 | 10.53 | 6,460 | 59,000 | 0 | |
26/11/2007 |
10.70
|
171,730 | 10.70 | 10.70 | 10.66 | 100,630 | 31,870 | 0 | |
23/11/2007 |
10.70
|
126,520 | 10.66 | 10.70 | 10.53 | 87,870 | 40 | 0 | |
22/11/2007 |
10.66
|
158,550 | 10.40 | 10.70 | 10.57 | 98,200 | 15,920 | 0 | |
21/11/2007 |
10.40
|
260,450 | 10.66 | 10.66 | 10.40 | 78,640 | 170,820 | 0 | |
20/11/2007 |
10.66
|
255,770 | 10.79 | 10.79 | 10.61 | 139,220 | 150,210 | 0 | |
19/11/2007 |
10.79
|
145,600 | 10.79 | 10.79 | 10.66 | 126,340 | 35,100 | 0 | |
16/11/2007 |
10.79
|
157,050 | 10.66 | 10.79 | 10.53 | 117,500 | 75,550 | 0 | |
15/11/2007 |
10.66
|
147,180 | 10.87 | 10.87 | 10.66 | 70,010 | 30,000 | 0 | |
14/11/2007 |
10.87
|
264,240 | 10.40 | 10.87 | 10.61 | 106,910 | 75,940 | 0 | |
13/11/2007 |
10.40
|
207,890 | 10.87 | 10.87 | 10.40 | 66,770 | 48,180 | 0 | |
12/11/2007 |
10.87
|
258,730 | 10.87 | 10.92 | 10.66 | 218,300 | 30,100 | 0 | |
09/11/2007 |
10.87
|
334,340 | 10.70 | 10.87 | 10.74 | 239,620 | 33,000 | 0 | |
08/11/2007 |
10.70
|
129,370 | 10.57 | 10.83 | 10.61 | 1,130 | 31,290 | 0 | |
07/11/2007 |
10.57
|
355,200 | 10.70 | 10.70 | 10.53 | 39,110 | 254,570 | 0 | |
06/11/2007 |
10.70
|
361,210 | 11.13 | 11.13 | 10.70 | 48,660 | 226,820 | 0 | |
05/11/2007 |
11.13
|
345,680 | 11.44 | 11.44 | 10.96 | 178,230 | 151,440 | 0 | |
02/11/2007 |
11.44
|
244,060 | 11.70 | 11.70 | 11.44 | 6,630 | 87,450 | 0 | |
01/11/2007 |
11.70
|
232,680 | 11.78 | 11.78 | 11.65 | 65,380 | 80,890 | 0 | |
31/10/2007 |
11.78
|
197,030 | 11.70 | 11.78 | 11.70 | 134,310 | 29,900 | 0 | |
30/10/2007 |
11.70
|
254,640 | 11.74 | 11.78 | 11.70 | 118,200 | 125,450 | 0 | |
29/10/2007 |
11.74
|
176,680 | 11.91 | 11.91 | 11.74 | 89,540 | 34,170 | 0 | |
26/10/2007 |
11.91
|
175,290 | 12.00 | 12.00 | 11.91 | 97,030 | 31,250 | 0 | |
25/10/2007 |
12.00
|
292,200 | 12.13 | 12.22 | 12.00 | 184,070 | 35,600 | 0 | |
24/10/2007 |
12.13
|
273,700 | 11.74 | 12.13 | 11.87 | 133,120 | 23,170 | 0 | |
23/10/2007 |
11.74
|
526,810 | 11.78 | 11.78 | 11.61 | 311,460 | 120,810 | 0 | |
22/10/2007 |
11.78
|
285,680 | 11.91 | 11.91 | 11.70 | 92,690 | 104,100 | 0 | |
19/10/2007 |
11.91
|
220,860 | 12.04 | 12.04 | 11.74 | 30,150 | 34,200 | 0 | |
18/10/2007 |
12.04
|
176,410 | 12.22 | 12.22 | 12.04 | 71,280 | 63,220 | 0 | |
17/10/2007 |
12.22
|
201,640 | 12.04 | 12.26 | 12.04 | 38,600 | 0 | 0 | |
16/10/2007 |
12.04
|
257,970 | 12.13 | 12.17 | 12.04 | 126,480 | 32,800 | 0 | |
15/10/2007 |
12.13
|
195,120 | 12.26 | 12.26 | 12.13 | 62,430 | 8,530 | 0 | |
12/10/2007 |
12.26
|
144,790 | 12.17 | 12.26 | 12.13 | 64,480 | 10,460 | 0 | |
11/10/2007 |
12.17
|
179,330 | 12.43 | 12.43 | 12.17 | 53,010 | 16,080 | 0 | |
10/10/2007 |
12.43
|
227,190 | 12.43 | 12.52 | 12.39 | 92,930 | 29,080 | 0 | |
09/10/2007 |
12.43
|
273,910 | 11.87 | 12.43 | 11.91 | 112,930 | 28,790 | 0 | |
08/10/2007: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
08/10/2007 |
11.87
|
358,530 | 12.09 | 12.17 | 11.87 | 22,650 | 101,190 | 0 | |
05/10/2007 |
12.09
|
420,620 | 12.69 | 12.69 | 12.09 | 0 | 0 | 0 | |
04/10/2007 |
12.69
|
401,260 | 12.95 | 12.95 | 12.69 | 199,340 | 28,210 | 0 | |
03/10/2007 |
12.95
|
713,370 | 12.73 | 12.95 | 12.73 | 394,630 | 102,950 | 0 | |
02/10/2007 |
12.73
|
882,920 | 12.30 | 12.91 | 12.47 | 524,000 | 117,610 | 0 | |
01/10/2007 |
12.30
|
488,930 | 11.74 | 12.30 | 12.17 | 142,210 | 157,000 | 0 | |
28/09/2007 |
11.74
|
537,020 | 11.18 | 11.74 | 11.40 | 340,310 | 68,650 | 0 | |
27/09/2007 |
11.18
|
471,650 | 10.75 | 11.18 | 10.71 | 333,910 | 700 | 0 | |
26/09/2007 |
10.75
|
507,520 | 10.75 | 11.18 | 10.54 | 135,090 | 51,100 | 0 | |
25/09/2007 |
10.75
|
514,880 | 10.28 | 10.75 | 10.54 | 235,500 | 75,400 | 0 | |
24/09/2007 |
10.28
|
309,830 | 9.81 | 10.28 | 9.98 | 90,010 | 14,640 | 0 | |
21/09/2007 |
9.81
|
285,620 | 9.68 | 9.81 | 9.72 | 159,700 | 950 | 0 | |
20/09/2007 |
9.68
|
199,410 | 9.59 | 9.72 | 9.59 | 76,420 | 0 | 0 | |
19/09/2007 |
9.59
|
181,030 | 9.55 | 9.59 | 9.55 | 74,370 | 8,680 | 0 | |
18/09/2007 |
9.55
|
141,940 | 9.64 | 9.64 | 9.55 | 65,870 | 1,120 | 0 | |
17/09/2007 |
9.64
|
202,530 | 9.68 | 9.68 | 9.55 | 154,900 | 2,060 | 0 | |
14/09/2007 |
9.68
|
216,470 | 9.59 | 9.68 | 9.55 | 128,130 | 30,280 | 0 | |
13/09/2007 |
9.59
|
187,850 | 9.59 | 9.59 | 9.51 | 153,160 | 44,180 | 0 | |
12/09/2007 |
9.59
|
165,190 | 9.59 | 9.59 | 9.51 | 120,250 | 60,200 | 0 | |
11/09/2007 |
9.59
|
149,540 | 9.59 | 9.64 | 9.59 | 69,980 | 62,920 | 0 | |
10/09/2007 |
9.59
|
147,010 | 9.68 | 9.68 | 9.55 | 71,090 | 80,000 | 0 |