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) |
-0.20 | -28.57% | 23,500 | 0 | 0 |
0.50
0.70
0.50
|
2 tháng
(2024-07-22) |
-0.20 | -28.57% | 55,400 | 0 | 0 |
0.50
0.80
0.50
|
3 tháng
(2024-07-04) |
-0.20 | -28.57% | 127,500 | 0 | 0 |
0.50
0.80
0.50
|
6 tháng
(2024-03-25) |
-0.30 | -37.50% | 216,691 | 0 | 0 |
0.50
0.80
0.50
|
12 tháng
(2023-09-25) |
-0.20 | -28.57% | 1,166,018 | -8,400 | -0.0 |
0.50
0.90
0.50
|
24 tháng
(2022-09-30) |
-0.70 | -58.33% | 3,401,817 | -8,400 | -0.0 |
0.50
1.20
0.50
|
36 tháng
(2021-10-05) |
-1.60 | -76.19% | 8,738,521 | -8,625 | -0.0 |
0.50
4
0.50
|
60 tháng
(2019-10-16) |
-0.50 | -50% | 11,891,438 | -19,033 | -0.0 |
0.50
4
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2008 |
16.83
|
50,490 | 17.11 | 17.18 | 16.76 | 0 | 9,000 | 0 | |
14/02/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/02/2008 |
17.53
|
84,910 | 17.11 | 17.81 | 17.11 | 0 | 2,000 | 0 | |
13/02/2008 |
16.97
|
69,900 | 17.50 | 17.50 | 16.84 | 150 | 3,000 | 0 | |
12/02/2008 |
17.56
|
79,490 | 17.76 | 17.76 | 17.43 | 3,720 | 3,000 | 0 | |
01/02/2008 |
17.24
|
118,340 | 17.17 | 17.24 | 17.04 | 3,000 | 0 | 0 | |
31/01/2008 |
16.45
|
118,710 | 16.77 | 16.77 | 15.79 | 9,000 | 0 | 0 | |
30/01/2008 |
16.12
|
43,160 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
29/01/2008 |
15.39
|
40,450 | 15.13 | 15.79 | 15.13 | 5,000 | 0 | 0 | |
28/01/2008 |
15.13
|
55,510 | 15.33 | 15.33 | 14.93 | 5,000 | 0 | 0 | |
25/01/2008 |
14.60
|
56,090 | 14.34 | 14.60 | 14.28 | 0 | 6,200 | 0 | |
24/01/2008 |
13.95
|
51,630 | 15.13 | 15.13 | 13.81 | 0 | 0 | 0 | |
23/01/2008 |
14.47
|
33,420 | 14.74 | 14.74 | 14.14 | 0 | 0 | 0 | |
22/01/2008 |
14.80
|
36,770 | 15.13 | 15.13 | 14.80 | 0 | 0 | 0 | |
21/01/2008 |
15.13
|
50,730 | 15.13 | 15.20 | 14.87 | 0 | 0 | 0 | |
18/01/2008 |
15.20
|
33,060 | 14.80 | 15.26 | 14.80 | 0 | 0 | 0 | |
17/01/2008 |
14.80
|
56,130 | 15.79 | 15.99 | 14.80 | 0 | 0 | 0 | |
16/01/2008 |
15.46
|
29,090 | 15.46 | 15.46 | 15.13 | 0 | 500 | 0 | |
15/01/2008 |
14.74
|
103,330 | 14.87 | 14.93 | 14.74 | 10,000 | 0 | 0 | |
14/01/2008 |
15.46
|
24,920 | 15.46 | 16.12 | 15.46 | 0 | 9,000 | 0 | |
11/01/2008 |
16.12
|
46,050 | 15.85 | 16.71 | 15.85 | 0 | 29,600 | 0 | |
10/01/2008 |
16.12
|
24,500 | 16.18 | 16.45 | 16.12 | 0 | 6,000 | 0 | |
09/01/2008 |
16.77
|
20,000 | 17.17 | 17.24 | 16.77 | 0 | 0 | 0 | |
08/01/2008 |
17.43
|
16,060 | 17.17 | 17.76 | 17.17 | 500 | 0 | 0 | |
07/01/2008 |
17.43
|
5,590 | 17.70 | 17.70 | 17.30 | 0 | 0 | 0 | |
04/01/2008 |
17.70
|
11,130 | 17.76 | 17.76 | 17.63 | 4,000 | 1,570 | 0 | |
03/01/2008 |
17.76
|
4,400 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
02/01/2008 |
17.96
|
7,450 | 17.96 | 17.96 | 17.83 | 0 | 0 | 0 | |
28/12/2007 |
18.09
|
5,350 | 18.02 | 18.09 | 17.89 | 0 | 2,000 | 0 | |
27/12/2007 |
18.09
|
9,830 | 18.09 | 18.29 | 18.09 | 0 | 60 | 0 | |
26/12/2007 |
18.02
|
11,470 | 17.96 | 18.16 | 17.96 | 0 | 0 | 0 | |
25/12/2007 |
18.02
|
13,050 | 18.02 | 18.16 | 18.02 | 0 | 0 | 0 | |
24/12/2007 |
18.29
|
11,000 | 18.42 | 18.49 | 18.16 | 0 | 0 | 0 | |
21/12/2007 |
18.49
|
16,510 | 18.42 | 18.49 | 18.35 | 0 | 0 | 0 | |
20/12/2007 |
18.29
|
12,610 | 18.42 | 18.75 | 18.09 | 500 | 0 | 0 | |
19/12/2007 |
18.68
|
18,820 | 18.29 | 18.68 | 18.02 | 0 | 0 | 0 | |
18/12/2007 |
17.83
|
22,690 | 17.89 | 17.89 | 17.63 | 3,000 | 0 | 0 | |
17/12/2007 |
17.96
|
13,890 | 18.29 | 18.29 | 17.89 | 5,100 | 0 | 0 | |
14/12/2007 |
18.29
|
5,930 | 18.42 | 18.42 | 18.16 | 0 | 0 | 0 | |
13/12/2007 |
18.42
|
13,970 | 18.75 | 18.75 | 18.42 | 0 | 0 | 0 | |
12/12/2007 |
18.75
|
19,360 | 18.22 | 18.81 | 18.22 | 0 | 0 | 0 | |
11/12/2007 |
18.29
|
14,110 | 18.09 | 18.29 | 18.09 | 0 | 0 | 0 | |
10/12/2007 |
18.55
|
16,540 | 18.62 | 18.62 | 18.55 | 0 | 0 | 0 | |
07/12/2007 |
18.75
|
20,680 | 18.81 | 19.08 | 18.75 | 2,300 | 0 | 0 | |
06/12/2007 |
18.75
|
22,300 | 18.88 | 18.88 | 18.68 | 6,000 | 0 | 0 | |
05/12/2007 |
18.68
|
22,680 | 18.62 | 18.75 | 18.62 | 200 | 5,000 | 0 | |
04/12/2007 |
18.75
|
35,150 | 18.62 | 19.08 | 18.62 | 0 | 0 | 0 | |
03/12/2007 |
18.62
|
21,960 | 18.62 | 18.95 | 18.62 | 4,260 | 10 | 0 | |
30/11/2007 |
18.95
|
32,030 | 19.08 | 19.08 | 18.95 | 16,000 | 1,000 | 0 | |
29/11/2007 |
19.08
|
24,480 | 19.41 | 19.41 | 19.08 | 4,000 | 0 | 0 | |
28/11/2007 |
19.34
|
13,150 | 19.08 | 19.41 | 19.08 | 4,000 | 0 | 0 | |
27/11/2007 |
19.41
|
34,760 | 19.74 | 20.06 | 19.08 | 2,400 | 500 | 0 | |
26/11/2007 |
19.60
|
59,490 | 18.95 | 19.60 | 18.81 | 5,000 | 0 | 0 | |
23/11/2007 |
18.75
|
31,590 | 18.62 | 18.75 | 18.55 | 500 | 0 | 0 | |
22/11/2007 |
18.55
|
25,500 | 18.42 | 18.62 | 18.42 | 0 | 0 | 0 | |
21/11/2007 |
18.42
|
50,550 | 18.55 | 18.55 | 18.02 | 0 | 0 | 0 | |
20/11/2007 |
18.55
|
58,410 | 18.42 | 18.75 | 18.42 | 0 | 1,000 | 0 | |
19/11/2007 |
18.42
|
32,140 | 18.16 | 18.75 | 18.16 | 2,250 | 0 | 0 | |
16/11/2007 |
18.35
|
32,500 | 18.09 | 18.35 | 18.09 | 0 | 0 | 0 | |
15/11/2007 |
18.42
|
38,870 | 18.95 | 19.01 | 18.42 | 2,500 | 0 | 0 | |
14/11/2007 |
18.95
|
51,000 | 18.09 | 19.21 | 18.09 | 500 | 11,100 | 0 | |
13/11/2007 |
18.35
|
41,920 | 18.55 | 18.55 | 18.09 | 100 | 0 | 0 | |
12/11/2007 |
18.75
|
19,680 | 19.08 | 19.21 | 18.75 | 500 | 1,500 | 0 | |
09/11/2007 |
19.54
|
26,460 | 19.74 | 19.87 | 19.54 | 0 | 0 | 0 | |
08/11/2007 |
19.87
|
65,950 | 19.60 | 19.93 | 19.60 | 1,000 | 0 | 0 | |
07/11/2007 |
19.74
|
71,890 | 19.41 | 19.74 | 19.41 | 0 | 4,010 | 0 | |
06/11/2007 |
19.41
|
78,650 | 19.41 | 19.74 | 19.41 | 1,700 | 3,000 | 0 | |
05/11/2007 |
19.74
|
62,840 | 19.74 | 19.74 | 19.41 | 100 | 1,000 | 0 | |
02/11/2007 |
20.20
|
58,810 | 20.00 | 20.39 | 19.87 | 1,000 | 0 | 0 | |
01/11/2007 |
20.52
|
42,720 | 20.52 | 21.05 | 20.52 | 0 | 0 | 0 | |
31/10/2007 |
20.52
|
36,960 | 20.46 | 20.66 | 20.46 | 500 | 0 | 0 | |
30/10/2007 |
20.85
|
50,290 | 20.72 | 20.92 | 20.72 | 0 | 1,000 | 0 | |
29/10/2007 |
21.05
|
77,780 | 21.05 | 21.05 | 20.79 | 0 | 0 | 0 | |
26/10/2007 |
20.92
|
65,590 | 21.05 | 21.05 | 20.79 | 4,500 | 3,000 | 0 | |
25/10/2007 |
21.05
|
63,160 | 20.72 | 21.58 | 20.72 | 0 | 1,500 | 0 | |
24/10/2007 |
21.58
|
60,000 | 20.79 | 21.58 | 20.66 | 0 | 0 | 0 | |
23/10/2007 |
20.92
|
70,910 | 20.72 | 20.98 | 20.72 | 0 | 610 | 0 | |
22/10/2007 |
21.38
|
75,580 | 21.71 | 21.71 | 21.38 | 2,600 | 4,500 | 0 | |
19/10/2007 |
22.04
|
102,530 | 21.91 | 22.30 | 21.91 | 1,600 | 0 | 0 | |
18/10/2007 |
23.02
|
470,380 | 23.02 | 23.02 | 23.02 | 2,300 | 800 | 0 | |
17/10/2007 |
21.97
|
156,320 | 21.71 | 21.97 | 21.38 | 3,800 | 0 | 0 | |
16/10/2007 |
20.98
|
95,230 | 20.52 | 20.98 | 20.52 | 2,200 | 0 | 0 | |
15/10/2007 |
20.39
|
120,600 | 20.39 | 20.39 | 20.13 | 0 | 0 | 0 | |
12/10/2007: Quyền mua cổ phiếu: 10/5 Giá: 22.7 (Volume + 50%, Ratio=0.50) | |||||||||
12/10/2007 |
20.39
|
159,340 | 20.46 | 20.46 | 20.26 | 8,900 | 0 | 0 | |
11/10/2007 |
19.54
|
225,670 | 20.01 | 20.01 | 19.42 | 13,710 | 35,820 | 0 | |
10/10/2007 |
19.42
|
150,100 | 19.42 | 20.01 | 19.42 | 31,500 | 0 | 0 | |
09/10/2007 |
20.01
|
99,260 | 20.19 | 20.36 | 19.42 | 500 | 0 | 0 | |
08/10/2007 |
20.19
|
156,540 | 20.19 | 20.48 | 20.01 | 450 | 440 | 0 | |
05/10/2007 |
20.01
|
134,160 | 20.30 | 20.30 | 20.01 | 0 | 0 | 0 | |
04/10/2007 |
20.01
|
112,460 | 19.71 | 20.30 | 19.71 | 0 | 860 | 0 | |
03/10/2007 |
19.71
|
75,370 | 20.01 | 20.01 | 19.48 | 2,600 | 1,000 | 0 | |
02/10/2007 |
20.01
|
131,800 | 20.60 | 20.60 | 19.71 | 10 | 6,500 | 0 | |
01/10/2007 |
20.60
|
124,670 | 20.13 | 20.60 | 20.13 | 1,000 | 12,500 | 0 | |
28/09/2007 |
20.13
|
120,780 | 20.01 | 20.24 | 20.01 | 14,010 | 0 | 0 | |
27/09/2007 |
19.71
|
124,640 | 19.95 | 19.95 | 19.42 | 1,600 | 15,500 | 0 | |
26/09/2007 |
20.07
|
353,070 | 20.07 | 20.07 | 19.42 | 0 | 2,500 | 0 | |
25/09/2007 |
19.13
|
52,040 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 | |
24/09/2007 |
18.24
|
38,720 | 18.13 | 18.24 | 17.95 | 1,000 | 0 | 0 | |
21/09/2007 |
17.83
|
41,070 | 17.95 | 17.95 | 17.65 | 13,100 | 0 | 0 | |
20/09/2007 |
17.95
|
40,920 | 18.07 | 18.07 | 17.95 | 10,250 | 0 | 0 | |
19/09/2007 |
17.71
|
41,770 | 17.65 | 17.95 | 17.65 | 0 | 0 | 0 |