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) |
34.40 | 47.25% | 38,300 | -100 | -0.0 |
66.60
118.60
107.20
|
2 tháng
(2024-07-22) |
28.20 | 35.70% | 38,800 | -100 | -0.0 |
47.60
118.60
107.20
|
3 tháng
(2024-06-21) |
28.20 | 35.70% | 38,800 | -100 | -0.0 |
47.60
118.60
107.20
|
6 tháng
(2024-03-25) |
53.44 | 99.42% | 60,067 | -215 | -0.0 |
47.60
118.60
107.20
|
12 tháng
(2023-09-25) |
18.89 | 21.40% | 132,044 | -4,815 | -0.3 |
47.60
118.60
107.20
|
24 tháng
(2022-09-30) |
74.86 | 231.52% | 317,613 | -15,420 | -0.8 |
31.75
118.60
107.20
|
36 tháng
(2021-10-05) |
93.07 | 658.41% | 1,231,335 | -14,721 | -0.8 |
14.13
118.60
107.20
|
60 tháng
(2019-10-16) |
95.58 | 822.73% | 1,500,150 | -15,936 | -0.8 |
9.29
118.60
107.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2008 |
11.54
|
1,610 | 11.54 | 11.54 | 11.54 | 400 | 0 | 0 | |
17/09/2008 |
12.15
|
24,010 | 12.75 | 13.36 | 12.15 | 1,000 | 0 | 0 | |
16/09/2008 |
12.75
|
103,040 | 12.75 | 12.91 | 12.75 | 80,000 | 0 | 0 | |
15/09/2008 |
13.36
|
73,990 | 13.36 | 14.65 | 13.36 | 0 | 7,700 | 0 | |
12/09/2008 |
14.04
|
100 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
11/09/2008 |
14.73
|
7,300 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
10/09/2008 |
15.49
|
54,180 | 16.32 | 16.32 | 14.80 | 1,000 | 16,030 | 0 | |
09/09/2008 |
15.56
|
12,200 | 15.56 | 15.56 | 15.56 | 100 | 800 | 0 | |
08/09/2008 |
14.88
|
69,560 | 14.88 | 14.88 | 14.58 | 0 | 500 | 0 | |
05/09/2008 |
14.20
|
38,120 | 14.20 | 14.20 | 14.20 | 0 | 500 | 0 | |
04/09/2008 |
13.59
|
40,520 | 13.59 | 13.59 | 13.59 | 100 | 2,510 | 0 | |
03/09/2008 |
12.98
|
8,000 | 12.98 | 12.98 | 12.98 | 0 | 500 | 0 | |
29/08/2008 |
12.37
|
18,220 | 12.37 | 12.68 | 12.37 | 0 | 1,000 | 0 | |
28/08/2008 |
12.98
|
16,030 | 13.67 | 13.67 | 12.98 | 800 | 2,000 | 0 | |
27/08/2008 |
13.67
|
40,280 | 13.67 | 13.67 | 13.67 | -2,250 | 4,000 | 0 | |
26/08/2008 |
13.06
|
19,170 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
25/08/2008 |
12.45
|
20,970 | 12.37 | 12.45 | 12.30 | 10 | 0 | 0 | |
22/08/2008 |
11.92
|
22,660 | 12.00 | 12.00 | 11.24 | 7,100 | 2,250 | 0 | |
21/08/2008 |
11.62
|
16,150 | 10.63 | 11.69 | 10.63 | 100 | 5,000 | 0 | |
20/08/2008 |
11.16
|
11,000 | 11.16 | 11.69 | 11.16 | 0 | 0 | 0 | |
19/08/2008 |
11.69
|
34,810 | 12.45 | 12.53 | 11.69 | 0 | 2,000 | 0 | |
18/08/2008 |
12.30
|
16,710 | 11.84 | 12.45 | 11.84 | 0 | 0 | 0 | |
15/08/2008 |
11.92
|
17,190 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
14/08/2008 |
11.62
|
23,800 | 11.31 | 11.62 | 11.31 | 0 | 0 | 0 | |
13/08/2008 |
11.31
|
2,050 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
12/08/2008 |
11.62
|
2,950 | 11.62 | 11.62 | 11.54 | 0 | 0 | 0 | |
11/08/2008 |
11.31
|
8,530 | 11.69 | 11.69 | 11.24 | 0 | 0 | 0 | |
08/08/2008 |
11.39
|
5,010 | 11.16 | 11.39 | 11.08 | 0 | 0 | 0 | |
07/08/2008 |
11.39
|
6,720 | 12.00 | 12.00 | 11.39 | 0 | 0 | 0 | |
06/08/2008 |
11.69
|
10,940 | 12.00 | 12.15 | 11.69 | 0 | 0 | 0 | |
05/08/2008 |
12.00
|
19,320 | 12.15 | 12.15 | 11.54 | 0 | 0 | 0 | |
04/08/2008 |
11.84
|
11,530 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
01/08/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
01/08/2008 |
11.54
|
2,290 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
31/07/2008 |
11.23
|
10,120 | 11.23 | 11.23 | 11.23 | 4,000 | 0 | 0 | |
30/07/2008 |
11.54
|
26,450 | 12.16 | 12.16 | 11.54 | 200 | 0 | 0 | |
29/07/2008 |
11.85
|
8,360 | 11.85 | 11.85 | 11.85 | 200 | 0 | 0 | |
28/07/2008 |
11.54
|
30,290 | 11.07 | 11.54 | 10.92 | 0 | 9,000 | 0 | |
25/07/2008 |
11.23
|
1,460 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
24/07/2008 |
11.54
|
600 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
23/07/2008 |
11.85
|
100 | 12.21 | 11.85 | 11.85 | 0 | 0 | 0 | |
22/07/2008 |
12.21
|
500 | 12.21 | 12.21 | 12.21 | 500 | 0 | 0 | |
21/07/2008 |
12.57
|
50 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
18/07/2008 |
12.93
|
12,600 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
17/07/2008 |
13.29
|
25,100 | 13.24 | 13.29 | 13.13 | 0 | 0 | 0 | |
16/07/2008 |
12.93
|
43,590 | 12.93 | 12.93 | 12.21 | 100 | 3,200 | 0 | |
15/07/2008 |
12.57
|
6,250 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
14/07/2008 |
12.21
|
6,490 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
11/07/2008 |
11.90
|
11,240 | 11.90 | 11.90 | 11.90 | 0 | 10,000 | 0 | |
10/07/2008 |
11.59
|
810 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
09/07/2008 |
11.28
|
19,790 | 11.28 | 11.28 | 11.23 | 100 | 0 | 0 | |
08/07/2008 |
10.97
|
13,460 | 10.66 | 10.97 | 10.35 | 100 | 1,000 | 0 | |
07/07/2008 |
10.66
|
53,270 | 10.66 | 10.66 | 10.61 | 19,000 | 2,500 | 0 | |
04/07/2008 |
10.35
|
16,860 | 10.35 | 10.35 | 10.30 | 0 | 0 | 0 | |
03/07/2008 |
10.10
|
11,770 | 10.10 | 10.10 | 10.10 | 10,080 | 0 | 0 | |
02/07/2008 |
9.84
|
11,660 | 9.89 | 10.30 | 9.84 | 8,300 | 0 | 0 | |
01/07/2008 |
10.10
|
7,350 | 9.58 | 10.10 | 9.58 | 1,710 | 300 | 0 | |
30/06/2008 |
9.84
|
1,700 | 10.10 | 10.10 | 9.84 | 0 | 200 | 0 | |
27/06/2008 |
10.10
|
2,630 | 9.84 | 10.10 | 9.84 | 100 | 10 | 0 | |
26/06/2008 |
10.10
|
5,200 | 10.35 | 10.35 | 10.10 | 2,900 | 0 | 0 | |
25/06/2008 |
10.10
|
100 | 10.04 | 10.10 | 10.04 | 100 | 0 | 0 | |
24/06/2008 |
10.10
|
2,070 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
23/06/2008 |
10.40
|
15,340 | 10.40 | 10.71 | 10.40 | 1,000 | 0 | 0 | |
20/06/2008 |
10.71
|
3,110 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
19/06/2008 |
11.02
|
10 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
18/06/2008 |
11.33
|
36,500 | 11.74 | 11.74 | 11.33 | 36,000 | 0 | 0 | |
17/06/2008 |
11.54
|
4,210 | 11.54 | 11.54 | 11.54 | 4,000 | 0 | 0 | |
16/06/2008 |
11.33
|
3,650 | 10.92 | 11.33 | 10.92 | 2,500 | 20 | 0 | |
13/06/2008 |
11.13
|
1,740 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
12/06/2008 |
11.33
|
5,600 | 11.33 | 11.74 | 11.33 | 0 | 0 | 0 | |
11/06/2008 |
11.54
|
2,730 | 11.49 | 11.54 | 11.49 | 0 | 1,000 | 0 | |
10/06/2008 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
09/06/2008 |
11.69
|
520 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
06/06/2008 |
11.90
|
12,000 | 11.90 | 11.90 | 11.90 | 12,000 | 0 | 0 | |
05/06/2008 |
12.10
|
12,000 | 12.10 | 12.10 | 12.10 | 12,000 | 0 | 0 | |
04/06/2008 |
12.31
|
8,000 | 12.31 | 12.31 | 12.31 | 8,000 | 0 | 0 | |
03/06/2008 |
12.52
|
8,000 | 12.52 | 12.52 | 12.52 | 8,000 | 0 | 0 | |
02/06/2008 |
12.72
|
10 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
30/05/2008 |
12.98
|
10 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 | |
29/05/2008 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
28/05/2008 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
27/05/2008 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
26/05/2008 |
13.24
|
20 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
23/05/2008 |
13.50
|
60 | 13.50 | 13.50 | 13.50 | 60 | 0 | 0 | |
22/05/2008 |
13.75
|
10 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
21/05/2008 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
20/05/2008 |
14.01
|
1,660 | 14.27 | 14.27 | 14.01 | 1,650 | 0 | 0 | |
19/05/2008 |
14.27
|
10 | 14.53 | 14.27 | 14.27 | 0 | 0 | 0 | |
16/05/2008 |
14.53
|
300 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
15/05/2008 |
14.78
|
10 | 15.04 | 14.78 | 14.78 | 0 | 0 | 0 | |
14/05/2008 |
15.04
|
10 | 15.30 | 15.04 | 15.04 | 0 | 0 | 0 | |
13/05/2008 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
12/05/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/05/2008 |
15.61
|
20 | 16.43 | 15.61 | 15.61 | 0 | 0 | 0 | |
09/05/2008 |
15.92
|
510 | 16.22 | 16.22 | 15.92 | 0 | 0 | 0 | |
08/05/2008 |
16.22
|
10 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
07/05/2008 |
16.51
|
10 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 | |
06/05/2008 |
16.81
|
4,150 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
05/05/2008 |
17.11
|
610 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
29/04/2008 |
17.46
|
15,720 | 17.11 | 17.46 | 17.11 | 1,080 | 0 | 0 | |
28/04/2008 |
17.46
|
2,650 | 17.46 | 17.76 | 17.46 | 0 | 0 | 0 | |
25/04/2008 |
17.81
|
3,920 | 17.16 | 17.81 | 17.16 | 0 | 0 | 0 |