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) |
-0.10 | -8.33% | 641,700 | -4 | -0.0 |
1.10
1.30
1.10
|
2 tháng
(2024-07-22) |
-0.20 | -15.38% | 1,018,900 | -4 | -0.0 |
1.10
1.30
1.10
|
3 tháng
(2024-06-21) |
-0.10 | -8.33% | 1,827,600 | 1,996 | 0.0 |
1.10
1.40
1.10
|
6 tháng
(2024-03-29) |
-0.30 | -21.43% | 4,492,000 | 2,096 | 0.0 |
1.10
1.40
1.10
|
12 tháng
(2023-09-29) |
-0.50 | -31.25% | 10,391,600 | 2,093 | 0.0 |
1.10
1.60
1.10
|
24 tháng
(2022-09-30) |
-0.80 | -42.11% | 29,931,992 | -30,312 | -0.0 |
1
2
1.10
|
36 tháng
(2021-10-05) |
-0.80 | -42.11% | 72,193,916 | -91,015 | -0.2 |
1
7.20
1.10
|
60 tháng
(2019-10-16) |
-0.71 | -39.23% | 189,526,850 | -205,677 | 0.2 |
0.90
7.20
1.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/08/2008 |
6.60
|
81,860 | 6.43 | 6.60 | 6.53 | 40 | 0 | 0 | |
31/07/2008 |
6.43
|
27,040 | 6.43 | 6.46 | 6.26 | 0 | 0 | 0 | |
30/07/2008 |
6.43
|
13,500 | 6.57 | 6.74 | 6.43 | 200 | 0 | 0 | |
29/07/2008 |
6.57
|
15,530 | 6.43 | 6.60 | 6.43 | 2,400 | 1,000 | 0 | |
28/07/2008 |
6.43
|
3,540 | 6.26 | 6.43 | 6.40 | 0 | 0 | 0 | |
25/07/2008 |
6.26
|
18,930 | 6.43 | 6.43 | 6.26 | 0 | 0 | 0 | |
24/07/2008 |
6.43
|
16,210 | 6.60 | 6.60 | 6.43 | 0 | 0 | 0 | |
23/07/2008 |
6.60
|
10 | 6.77 | 6.77 | 6.60 | 0 | 0 | 0 | |
22/07/2008 |
6.77
|
10 | 6.98 | 6.98 | 6.77 | 0 | 0 | 0 | |
21/07/2008 |
6.98
|
110 | 7.19 | 7.19 | 6.98 | 0 | 0 | 0 | |
18/07/2008 |
7.19
|
21,740 | 7.39 | 7.57 | 7.19 | 0 | 0 | 0 | |
17/07/2008 |
7.39
|
19,420 | 7.19 | 7.39 | 7.22 | 40 | 1,000 | 0 | |
16/07/2008 |
7.19
|
44,110 | 6.98 | 7.19 | 6.77 | 11,900 | 1,700 | 0 | |
15/07/2008 |
6.98
|
16,640 | 6.81 | 6.98 | 6.88 | 200 | 0 | 0 | |
14/07/2008 |
6.81
|
14,300 | 6.64 | 6.81 | 6.77 | 1,100 | 0 | 0 | |
11/07/2008 |
6.64
|
10,430 | 6.46 | 6.64 | 6.53 | 0 | 0 | 0 | |
10/07/2008 |
6.46
|
13,930 | 6.33 | 6.46 | 6.22 | 0 | 1,430 | 0 | |
09/07/2008 |
6.33
|
36,540 | 6.50 | 6.50 | 6.33 | 200 | 0 | 0 | |
08/07/2008 |
6.50
|
12,450 | 6.67 | 6.67 | 6.50 | 200 | 0 | 0 | |
07/07/2008 |
6.67
|
9,750 | 6.88 | 7.08 | 6.67 | 3,450 | 0 | 0 | |
04/07/2008 |
6.88
|
4,050 | 6.71 | 6.88 | 6.88 | 0 | 1,800 | 0 | |
03/07/2008 |
6.71
|
9,490 | 6.53 | 6.71 | 6.53 | 1,430 | 0 | 0 | |
02/07/2008 |
6.53
|
34,540 | 6.36 | 6.53 | 6.36 | 1,950 | 0 | 0 | |
01/07/2008 |
6.36
|
17,320 | 6.19 | 6.36 | 6.19 | 0 | 0 | 0 | |
30/06/2008 |
6.19
|
10,080 | 6.05 | 6.19 | 5.88 | 0 | 0 | 0 | |
27/06/2008 |
6.05
|
2,860 | 5.91 | 6.05 | 5.95 | 100 | 0 | 0 | |
26/06/2008 |
5.91
|
9,010 | 5.78 | 5.95 | 5.61 | 4,000 | 0 | 0 | |
25/06/2008 |
5.78
|
5,190 | 5.64 | 5.78 | 5.74 | 0 | 0 | 0 | |
24/06/2008 |
5.64
|
9,380 | 5.78 | 5.78 | 5.64 | 2,560 | 0 | 0 | |
23/06/2008 |
5.78
|
3,640 | 5.95 | 5.95 | 5.78 | 0 | 0 | 0 | |
20/06/2008 |
5.95
|
7,210 | 6.12 | 6.12 | 5.95 | 2,000 | 0 | 0 | |
19/06/2008 |
6.12
|
3,290 | 6.29 | 6.29 | 6.12 | 0 | 0 | 0 | |
18/06/2008 |
6.29
|
31,060 | 6.19 | 6.29 | 6.09 | 1,100 | 0 | 0 | |
17/06/2008 |
6.19
|
10,610 | 6.09 | 6.19 | 6.19 | 0 | 0 | 0 | |
16/06/2008 |
6.09
|
18,730 | 5.98 | 6.09 | 6.09 | 0 | 0 | 0 | |
13/06/2008 |
5.98
|
86,000 | 5.98 | 6.09 | 5.88 | 2,510 | 0 | 0 | |
12/06/2008 |
5.98
|
3,500 | 6.09 | 6.09 | 5.98 | 25,500 | 0 | 0 | |
11/06/2008 |
6.09
|
16,970 | 6.19 | 6.19 | 6.09 | 16,000 | 0 | 0 | |
10/06/2008 |
6.19
|
10 | 6.29 | 6.29 | 6.19 | 0 | 0 | 0 | |
09/06/2008 |
6.29
|
10 | 6.40 | 6.40 | 6.29 | 0 | 0 | 0 | |
06/06/2008 |
6.40
|
220 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 | |
05/06/2008 |
6.50
|
10 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
04/06/2008 |
6.60
|
10 | 6.71 | 6.71 | 6.60 | 0 | 0 | 0 | |
03/06/2008 |
6.71
|
210 | 6.81 | 6.81 | 6.71 | 0 | 0 | 0 | |
02/06/2008 |
6.81
|
500 | 6.95 | 6.95 | 6.81 | 500 | 0 | 0 | |
30/05/2008 |
6.95
|
730 | 7.08 | 7.08 | 6.95 | 500 | 0 | 0 | |
29/05/2008 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
28/05/2008 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
27/05/2008 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
26/05/2008: Cổ tức tiền mặt tỉ lệ: 19% Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67) | |||||||||
26/05/2008 |
7.08
|
10 | 7.21 | 7.21 | 7.08 | 0 | 0 | 0 | |
23/05/2008 |
7.21
|
4,160 | 7.36 | 7.36 | 7.21 | 0 | 0 | 0 | |
22/05/2008 |
7.36
|
1,100 | 7.50 | 7.50 | 7.36 | 0 | 0 | 0 | |
21/05/2008 |
7.50
|
8,570 | 7.64 | 7.64 | 7.50 | 50 | 0 | 0 | |
20/05/2008 |
7.64
|
40 | 7.79 | 7.79 | 7.64 | 0 | 0 | 0 | |
19/05/2008 |
7.79
|
600 | 7.93 | 7.93 | 7.79 | 0 | 0 | 0 | |
16/05/2008 |
7.93
|
5,720 | 8.07 | 8.07 | 7.93 | 0 | 0 | 0 | |
15/05/2008 |
8.07
|
20 | 8.22 | 8.22 | 8.07 | 0 | 0 | 0 | |
14/05/2008 |
8.22
|
10 | 8.39 | 8.39 | 8.22 | 0 | 0 | 0 | |
13/05/2008 |
8.39
|
10 | 8.55 | 8.55 | 8.39 | 0 | 0 | 0 | |
12/05/2008 |
8.55
|
10 | 8.72 | 8.72 | 8.55 | 0 | 0 | 0 | |
09/05/2008 |
8.72
|
10 | 8.89 | 8.89 | 8.72 | 0 | 0 | 0 | |
08/05/2008 |
8.89
|
10 | 9.05 | 9.05 | 8.89 | 0 | 0 | 0 | |
07/05/2008 |
9.05
|
2,220 | 9.22 | 9.22 | 9.05 | 0 | 0 | 0 | |
06/05/2008 |
9.22
|
4,130 | 9.05 | 9.22 | 8.89 | 0 | 0 | 0 | |
05/05/2008 |
9.05
|
130 | 8.89 | 9.05 | 8.72 | 0 | 0 | 0 | |
29/04/2008 |
8.89
|
990 | 8.72 | 8.89 | 8.55 | 0 | 0 | 0 | |
28/04/2008 |
8.72
|
2,070 | 8.58 | 8.74 | 8.41 | 0 | 0 | 0 | |
25/04/2008 |
8.58
|
10,850 | 8.74 | 8.74 | 8.58 | 700 | 0 | 0 | |
24/04/2008 |
8.74
|
1,400 | 8.89 | 8.89 | 8.72 | 1,100 | 0 | 0 | |
23/04/2008 |
8.89
|
3,580 | 9.05 | 9.05 | 8.89 | 0 | 0 | 0 | |
22/04/2008 |
9.05
|
2,430 | 9.22 | 9.22 | 9.05 | 200 | 0 | 0 | |
21/04/2008 |
9.22
|
7,020 | 9.13 | 9.27 | 8.96 | 0 | 0 | 0 | |
18/04/2008 |
9.13
|
2,270 | 9.13 | 9.13 | 8.96 | 0 | 0 | 0 | |
17/04/2008 |
9.13
|
1,860 | 8.96 | 9.13 | 8.82 | 0 | 0 | 0 | |
16/04/2008 |
8.96
|
4,180 | 9.13 | 9.27 | 8.96 | 0 | 0 | 0 | |
11/04/2008 |
9.13
|
6,170 | 8.96 | 9.13 | 8.79 | 0 | 0 | 0 | |
10/04/2008 |
8.96
|
10,650 | 9.03 | 9.08 | 8.86 | 200 | 0 | 0 | |
09/04/2008 |
9.03
|
1,500 | 9.20 | 9.36 | 9.03 | 0 | 0 | 0 | |
08/04/2008 |
9.20
|
23,750 | 9.03 | 9.20 | 9.20 | 450 | 5,000 | 0 | |
07/04/2008 |
9.03
|
4,000 | 8.86 | 9.03 | 9.03 | 0 | 0 | 0 | |
04/04/2008 |
8.86
|
1,610 | 8.79 | 8.86 | 8.86 | 0 | 0 | 0 | |
03/04/2008 |
8.79
|
40 | 8.72 | 8.79 | 8.79 | 0 | 0 | 0 | |
02/04/2008 |
8.72
|
20 | 8.65 | 8.72 | 8.72 | 10 | 0 | 0 | |
01/04/2008 |
8.65
|
20 | 8.58 | 8.65 | 8.65 | 0 | 0 | 0 | |
31/03/2008 |
8.58
|
20 | 8.50 | 8.58 | 8.58 | 0 | 0 | 0 | |
28/03/2008 |
8.50
|
90 | 8.43 | 8.50 | 8.43 | 0 | 0 | 0 | |
27/03/2008 |
8.43
|
1,600 | 8.36 | 8.43 | 8.36 | 0 | 0 | 0 | |
26/03/2008 |
8.36
|
5,050 | 8.00 | 8.36 | 7.88 | 250 | 0 | 0 | |
25/03/2008 |
8.00
|
7,010 | 8.41 | 8.41 | 8.00 | 0 | 0 | 0 | |
24/03/2008 |
8.41
|
1,750 | 8.84 | 8.84 | 8.41 | 0 | 0 | 0 | |
21/03/2008 |
8.84
|
11,090 | 9.17 | 9.17 | 8.84 | 0 | 0 | 0 | |
20/03/2008 |
9.17
|
4,700 | 8.86 | 9.29 | 8.62 | 1,000 | 0 | 0 | |
19/03/2008 |
8.86
|
15,760 | 9.17 | 9.56 | 8.86 | 0 | 0 | 0 | |
18/03/2008 |
9.17
|
17,950 | 9.65 | 9.65 | 9.17 | 0 | 0 | 0 | |
17/03/2008 |
9.65
|
9,750 | 10.15 | 10.15 | 9.65 | 0 | 0 | 0 | |
14/03/2008 |
10.15
|
5,920 | 10.63 | 10.63 | 10.15 | 100 | 0 | 0 | |
13/03/2008 |
10.63
|
1,410 | 10.63 | 10.99 | 10.27 | 0 | 0 | 0 | |
12/03/2008 |
10.63
|
14,370 | 10.63 | 10.75 | 10.13 | 300 | 0 | 0 | |
11/03/2008 |
10.63
|
21,070 | 10.63 | 10.63 | 10.27 | 0 | 0 | 0 | |
10/03/2008 |
10.63
|
30,170 | 10.58 | 11.11 | 10.63 | 0 | 0 | 0 |