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) |
-0.10 | -5% | 17,202 | 0 | 0 |
1.70
2
1.70
|
2 tháng
(2024-09-23) |
0.20 | 11.76% | 47,498 | 0 | 0 |
1.70
2
1.70
|
3 tháng
(2024-08-26) |
0 | 0% | 68,265 | 0 | 0 |
1.70
2
1.70
|
6 tháng
(2024-05-27) |
0.50 | 35.71% | 204,885 | 0 | 0 |
1.40
2.60
1.70
|
12 tháng
(2023-12-01) |
0.70 | 58.33% | 326,795 | 0 | 0 |
1
2.60
1.70
|
24 tháng
(2022-12-05) |
-1 | -34.48% | 548,569 | 1,000 | 0.0 |
1
3.10
1.70
|
36 tháng
(2021-12-08) |
-2.70 | -58.70% | 1,309,061 | -6 | -0.0 |
1
7
1.70
|
60 tháng
(2019-12-19) |
1 | 111.11% | 1,863,155 | 494 | -0.0 |
0.30
7.20
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2008 |
12.91
|
9,020 | 13.56 | 13.65 | 12.91 | 0 | 0 | 0 | |
25/11/2008 |
13.56
|
27,010 | 13.84 | 13.84 | 13.19 | 0 | 0 | 0 | |
24/11/2008 |
13.84
|
20,780 | 13.38 | 13.84 | 13.01 | 0 | 0 | 0 | |
21/11/2008 |
13.38
|
32,420 | 13.84 | 14.39 | 13.19 | 200 | 1,000 | 0 | |
20/11/2008 |
13.84
|
54,630 | 14.30 | 14.30 | 13.65 | 0 | 0 | 0 | |
19/11/2008 |
14.30
|
47,490 | 14.76 | 14.76 | 14.11 | 0 | 0 | 0 | |
18/11/2008 |
14.76
|
61,290 | 14.94 | 14.94 | 14.21 | 0 | 0 | 0 | |
17/11/2008 |
14.94
|
67,460 | 15.31 | 15.50 | 14.94 | 200 | 0 | 0 | |
14/11/2008 |
15.31
|
130,240 | 14.67 | 15.31 | 14.76 | 200 | 500 | 0 | |
13/11/2008 |
14.67
|
13,410 | 14.02 | 14.67 | 14.67 | 0 | 0 | 0 | |
12/11/2008 |
14.02
|
91,900 | 13.38 | 14.02 | 13.75 | 0 | 0 | 0 | |
11/11/2008 |
13.38
|
125,690 | 14.02 | 14.02 | 13.38 | 0 | 0 | 0 | |
10/11/2008 |
14.02
|
43,750 | 14.02 | 14.48 | 14.02 | 0 | 0 | 0 | |
07/11/2008 |
14.02
|
104,300 | 14.67 | 14.67 | 14.02 | 0 | 0 | 0 | |
06/11/2008 |
14.67
|
74,460 | 15.22 | 15.59 | 14.58 | 0 | 0 | 0 | |
05/11/2008 |
15.22
|
117,540 | 14.58 | 15.22 | 14.76 | 0 | 0 | 0 | |
04/11/2008 |
14.58
|
57,460 | 14.21 | 14.85 | 14.02 | 0 | 0 | 0 | |
03/11/2008 |
14.21
|
63,030 | 14.94 | 14.94 | 14.21 | 0 | 0 | 0 | |
31/10/2008 |
14.94
|
60,830 | 14.58 | 15.04 | 14.58 | 0 | 0 | 0 | |
30/10/2008 |
14.58
|
47,910 | 14.48 | 14.76 | 14.21 | 0 | 0 | 0 | |
29/10/2008 |
14.48
|
74,380 | 13.84 | 14.48 | 13.65 | 0 | 0 | 0 | |
28/10/2008 |
13.84
|
88,430 | 14.48 | 14.48 | 13.84 | 0 | 0 | 0 | |
27/10/2008 |
14.48
|
54,580 | 15.22 | 15.22 | 14.48 | 800 | 0 | 0 | |
24/10/2008 |
15.22
|
46,400 | 15.77 | 15.77 | 15.04 | 500 | 0 | 0 | |
23/10/2008 |
15.77
|
73,480 | 16.51 | 16.51 | 15.77 | 500 | 0 | 0 | |
22/10/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) Quyền mua cổ phiếu: 10/3 Giá: 13 (Volume + 30%, Ratio=0.30) | |||||||||
22/10/2008 |
16.51
|
90,380 | 15.80 | 16.51 | 15.50 | 0 | 3,310 | 0 | |
21/10/2008 |
15.81
|
143,220 | 15.95 | 16.53 | 15.15 | 400 | 0 | 0 | |
20/10/2008 |
15.95
|
153,070 | 15.81 | 16.53 | 15.08 | 0 | 500 | 0 | |
17/10/2008 |
15.81
|
4,800 | 15.08 | 15.81 | 15.81 | 0 | 0 | 0 | |
16/10/2008 |
15.08
|
52,110 | 14.43 | 15.08 | 14.21 | 3,410 | 0 | 0 | |
15/10/2008 |
14.43
|
101,560 | 13.78 | 14.43 | 14.07 | 2,700 | 0 | 0 | |
14/10/2008 |
13.78
|
1,510 | 13.12 | 13.78 | 13.78 | 0 | 0 | 0 | |
13/10/2008 |
13.12
|
102,850 | 13.78 | 14.07 | 13.12 | 1,000 | 0 | 0 | |
10/10/2008 |
13.78
|
10,260 | 14.50 | 14.50 | 13.78 | 0 | 0 | 0 | |
09/10/2008 |
14.50
|
100,340 | 15.23 | 15.59 | 14.50 | 2,000 | 30 | 0 | |
08/10/2008 |
15.23
|
59,100 | 16.02 | 16.02 | 15.23 | 0 | 0 | 0 | |
07/10/2008 |
16.02
|
3,370 | 16.82 | 16.82 | 16.02 | 0 | 0 | 0 | |
06/10/2008 |
16.82
|
17,520 | 17.69 | 17.69 | 16.82 | 2,180 | 0 | 0 | |
03/10/2008 |
17.69
|
41,040 | 18.49 | 18.49 | 17.69 | 0 | 0 | 0 | |
02/10/2008 |
18.49
|
69,500 | 18.42 | 18.71 | 17.69 | 0 | 0 | 0 | |
01/10/2008 |
18.42
|
83,660 | 19.00 | 19.58 | 18.05 | 0 | 0 | 0 | |
30/09/2008 |
19.00
|
1,300 | 19.94 | 19.94 | 19.00 | 0 | 0 | 0 | |
29/09/2008 |
19.94
|
84,930 | 20.30 | 20.30 | 19.43 | 0 | 0 | 0 | |
26/09/2008 |
20.30
|
181,870 | 21.03 | 21.82 | 20.01 | 0 | 0 | 0 | |
25/09/2008 |
21.03
|
138,260 | 20.74 | 21.03 | 19.72 | 58,000 | 0 | 0 | |
24/09/2008 |
20.74
|
6,690 | 21.82 | 21.82 | 20.74 | 60 | 0 | 0 | |
23/09/2008 |
21.82
|
192,960 | 22.91 | 22.91 | 21.82 | 110,500 | 0 | 0 | |
22/09/2008 |
22.91
|
132,950 | 21.82 | 22.91 | 22.91 | 1,000 | 0 | 0 | |
19/09/2008 |
21.82
|
466,500 | 20.81 | 21.82 | 19.79 | 54,800 | 500 | 0 | |
18/09/2008 |
20.81
|
22,830 | 21.90 | 21.90 | 20.81 | 2,400 | 0 | 0 | |
17/09/2008 |
21.90
|
3,010 | 22.98 | 22.98 | 21.90 | 0 | 0 | 0 | |
16/09/2008 |
22.98
|
20,570 | 24.14 | 24.14 | 22.98 | 0 | 0 | 0 | |
15/09/2008 |
24.14
|
134,840 | 25.38 | 26.61 | 24.14 | 900 | 100 | 0 | |
12/09/2008 |
25.38
|
750 | 26.68 | 26.68 | 25.38 | 0 | 0 | 0 | |
11/09/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/09/2008 |
26.68
|
1,430 | 28.06 | 28.06 | 26.68 | 0 | 0 | 0 | |
10/09/2008 |
28.06
|
15,100 | 29.47 | 29.47 | 28.06 | 0 | 0 | 0 | |
09/09/2008 |
29.47
|
3,110 | 30.96 | 30.96 | 29.47 | 1,000 | 0 | 0 | |
08/09/2008 |
30.96
|
3,920 | 32.58 | 32.58 | 30.96 | 0 | 0 | 0 | |
05/09/2008 |
32.58
|
56,340 | 34.28 | 34.28 | 32.58 | 1,000 | 0 | 0 | |
04/09/2008 |
34.28
|
328,650 | 32.86 | 34.49 | 32.51 | 1,040 | 0 | 0 | |
03/09/2008 |
32.86
|
50,500 | 31.31 | 32.86 | 32.86 | 0 | 0 | 0 | |
29/08/2008 |
31.31
|
404,260 | 29.83 | 31.31 | 29.83 | 100 | 0 | 0 | |
28/08/2008 |
29.83
|
685,270 | 28.41 | 29.83 | 27.00 | 30 | 0 | 0 | |
27/08/2008 |
28.41
|
1,100 | 27.07 | 28.41 | 28.41 | 0 | 0 | 0 | |
26/08/2008 |
27.07
|
3,510 | 25.80 | 27.07 | 27.07 | 0 | 0 | 0 | |
25/08/2008 |
25.80
|
7,020 | 24.60 | 25.80 | 25.66 | 0 | 0 | 0 | |
22/08/2008 |
24.60
|
17,400 | 23.46 | 24.60 | 24.60 | 0 | 0 | 0 | |
21/08/2008 |
23.46
|
2,900 | 22.40 | 23.46 | 23.46 | 0 | 0 | 0 | |
20/08/2008 |
22.40
|
3,980 | 21.34 | 22.40 | 22.40 | 0 | 0 | 0 | |
19/08/2008 |
21.34
|
160 | 20.35 | 21.34 | 21.34 | 0 | 0 | 0 | |
18/08/2008 |
20.35
|
3,600 | 19.44 | 20.35 | 20.35 | 0 | 0 | 0 | |
15/08/2008 |
19.44
|
3,060 | 18.87 | 19.44 | 19.44 | 0 | 0 | 0 | |
14/08/2008 |
18.87
|
10 | 18.38 | 18.87 | 18.87 | 0 | 0 | 0 | |
13/08/2008 |
18.38
|
1,500 | 17.88 | 18.38 | 18.38 | 0 | 0 | 0 | |
12/08/2008 |
17.88
|
2,000 | 17.39 | 17.88 | 17.88 | 0 | 0 | 0 | |
11/08/2008 |
17.39
|
20 | 16.89 | 17.39 | 17.39 | 0 | 0 | 0 | |
08/08/2008 |
16.89
|
20 | 16.47 | 16.89 | 16.89 | 0 | 0 | 0 | |
07/08/2008 |
16.47
|
20 | 16.04 | 16.47 | 16.47 | 0 | 0 | 0 | |
06/08/2008 |
16.04
|
1,500 | 15.62 | 16.04 | 16.04 | 0 | 0 | 0 | |
05/08/2008 |
15.62
|
1,000 | 15.20 | 15.62 | 15.62 | 0 | 0 | 0 | |
04/08/2008 |
15.20
|
7,820 | 14.77 | 15.20 | 15.20 | 0 | 0 | 0 | |
01/08/2008 |
14.77
|
6,500 | 14.35 | 14.77 | 14.77 | 0 | 0 | 0 | |
31/07/2008 |
14.35
|
7,000 | 13.99 | 14.35 | 14.35 | 0 | 0 | 0 | |
30/07/2008 |
13.99
|
1,000 | 13.64 | 13.99 | 13.99 | 0 | 0 | 0 | |
29/07/2008 |
13.64
|
3,740 | 13.29 | 13.64 | 13.64 | 0 | 0 | 0 | |
28/07/2008 |
13.29
|
1,100 | 12.93 | 13.29 | 13.29 | 0 | 0 | 0 | |
25/07/2008 |
12.93
|
20 | 12.58 | 12.93 | 12.93 | 0 | 0 | 0 | |
24/07/2008 |
12.58
|
10 | 12.23 | 12.58 | 12.58 | 0 | 0 | 0 | |
23/07/2008 |
12.23
|
10 | 11.87 | 12.23 | 12.23 | 0 | 0 | 0 | |
22/07/2008 |
11.87
|
133,500 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 |