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) |
0.15 | 0.74% | 1,470,600 | 2,018 | 0.0 |
19.35
21.40
20.50
|
2 tháng
(2024-07-22) |
2.25 | 12.30% | 4,637,300 | -18,642 | -0.4 |
17.85
21.60
20.50
|
3 tháng
(2024-06-21) |
3.05 | 17.43% | 5,484,900 | -15,042 | -0.3 |
17.05
21.60
20.50
|
6 tháng
(2024-03-25) |
2.66 | 14.85% | 8,770,000 | -2,137 | -0.1 |
15.93
21.60
20.50
|
12 tháng
(2023-09-25) |
5.98 | 41.07% | 15,566,000 | -162,837 | -3.0 |
12.18
21.60
20.50
|
24 tháng
(2022-09-30) |
5.67 | 38.08% | 27,753,100 | -156,844 | -2.8 |
8.29
21.60
20.50
|
36 tháng
(2021-10-05) |
-3.11 | -13.14% | 55,538,400 | -465,426 | -11.2 |
8.29
26.44
20.50
|
60 tháng
(2019-10-16) |
8.83 | 75.34% | 94,894,200 | -1,644,576 | -28.4 |
6.81
28.45
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
24.67
|
12,390 | 25.91 | 25.91 | 24.67 | 4,600 | 0 | 0 | |
10/09/2008 |
25.91
|
13,090 | 27.14 | 27.14 | 25.91 | 3,000 | 0 | 0 | |
09/09/2008 |
27.14
|
34,660 | 28.37 | 28.37 | 27.14 | 150 | 1,650 | 0 | |
08/09/2008 |
28.37
|
12,180 | 29.81 | 29.81 | 28.37 | 160 | 0 | 0 | |
05/09/2008 |
29.81
|
25,860 | 31.25 | 31.25 | 29.81 | 110 | 0 | 0 | |
04/09/2008 |
31.25
|
109,260 | 32.90 | 32.90 | 31.25 | 140 | 11,000 | 0 | |
03/09/2008 |
32.90
|
91,610 | 31.46 | 32.90 | 31.46 | 7,820 | 4,050 | 0 | |
29/08/2008 |
31.46
|
41,240 | 33.10 | 33.10 | 31.46 | 0 | 1,890 | 0 | |
28/08/2008 |
33.10
|
121,270 | 34.75 | 34.75 | 33.10 | 1,690 | 1,900 | 0 | |
27/08/2008 |
34.75
|
186,250 | 33.10 | 34.75 | 31.46 | -48,800 | 65,050 | 0 | |
26/08/2008 |
33.10
|
13,460 | 31.66 | 33.10 | 33.10 | 0 | 12,120 | 0 | |
25/08/2008 |
31.66
|
2,970 | 30.22 | 31.66 | 31.66 | 0 | 100 | 0 | |
22/08/2008 |
30.22
|
72,930 | 28.79 | 30.22 | 30.22 | 3,330 | 50,000 | 0 | |
21/08/2008 |
28.79
|
4,490 | 27.55 | 28.79 | 28.79 | 0 | 600 | 0 | |
20/08/2008 |
27.55
|
8,130 | 26.32 | 27.55 | 27.55 | 0 | 500 | 0 | |
19/08/2008 |
26.32
|
4,060 | 25.08 | 26.32 | 26.32 | 0 | 0 | 0 | |
18/08/2008 |
25.08
|
2,070 | 24.06 | 25.08 | 25.08 | 0 | 0 | 0 | |
15/08/2008 |
24.06
|
130 | 23.44 | 24.06 | 24.06 | 0 | 0 | 0 | |
14/08/2008 |
23.44
|
18,530 | 22.82 | 23.44 | 23.44 | 0 | 15,520 | 0 | |
13/08/2008 |
22.82
|
145,450 | 22.21 | 22.82 | 22.62 | 20,980 | 85,000 | 0 | |
12/08/2008 |
22.21
|
4,120 | 21.59 | 22.21 | 22.21 | 1,190 | 300 | 0 | |
11/08/2008 |
21.59
|
5,290 | 20.97 | 21.59 | 21.59 | 0 | 0 | 0 | |
08/08/2008 |
20.97
|
113,660 | 20.46 | 20.97 | 20.56 | 55,920 | 75,050 | 0 | |
07/08/2008 |
20.46
|
7,120 | 19.94 | 20.46 | 20.46 | 0 | 0 | 0 | |
06/08/2008 |
19.94
|
63,750 | 19.43 | 19.94 | 19.74 | 1,150 | 13,930 | 0 | |
05/08/2008 |
19.43
|
285,730 | 18.92 | 19.43 | 18.51 | 58,680 | 111,870 | 0 | |
04/08/2008 |
18.92
|
2,600 | 18.40 | 18.92 | 18.92 | 0 | 0 | 0 | |
01/08/2008 |
18.40
|
4,600 | 17.89 | 18.40 | 18.40 | 0 | 0 | 0 | |
31/07/2008 |
17.89
|
20,080 | 17.37 | 17.89 | 17.89 | 0 | 0 | 0 | |
30/07/2008 |
17.37
|
5,080 | 16.96 | 17.37 | 17.37 | 0 | 0 | 0 | |
29/07/2008 |
16.96
|
80 | 16.55 | 16.96 | 16.96 | 0 | 40 | 0 | |
28/07/2008 |
16.55
|
1,100 | 16.14 | 16.55 | 16.55 | 0 | 100 | 0 | |
25/07/2008 |
16.14
|
25,420 | 15.73 | 16.14 | 16.14 | 15,870 | 21,210 | 0 | |
24/07/2008 |
15.73
|
21,120 | 15.32 | 15.73 | 15.73 | 0 | 0 | 0 | |
23/07/2008 |
15.32
|
106,220 | 14.91 | 15.32 | 14.50 | 55,010 | 1,200 | 0 | |
22/07/2008: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
22/07/2008 |
14.91
|
10,760 | 15.32 | 15.32 | 14.91 | 2,610 | 0 | 0 | |
21/07/2008 |
15.32
|
181,970 | 15.72 | 16.12 | 15.32 | 107,490 | 36,400 | 0 | |
18/07/2008 |
15.72
|
15,500 | 15.32 | 15.72 | 15.72 | 8,370 | 0 | 0 | |
17/07/2008 |
15.32
|
1,260 | 14.91 | 15.32 | 15.32 | 420 | 700 | 0 | |
16/07/2008 |
14.91
|
14,700 | 14.51 | 14.91 | 14.91 | 5,700 | 0 | 0 | |
15/07/2008 |
14.51
|
530 | 14.11 | 14.51 | 14.51 | 0 | 0 | 0 | |
14/07/2008 |
14.11
|
700 | 13.71 | 14.11 | 14.11 | 0 | 0 | 0 | |
11/07/2008 |
13.71
|
130 | 13.40 | 13.71 | 13.71 | 0 | 0 | 0 | |
10/07/2008 |
13.40
|
1,650 | 13.10 | 13.40 | 13.40 | 0 | 0 | 0 | |
09/07/2008 |
13.10
|
280 | 12.80 | 13.10 | 13.10 | 0 | 0 | 0 | |
08/07/2008 |
12.80
|
65,050 | 12.50 | 12.80 | 12.70 | 32,880 | 1,150 | 0 | |
07/07/2008 |
12.50
|
80,330 | 12.70 | 13.00 | 12.40 | 13,440 | 0 | 0 | |
04/07/2008 |
12.70
|
3,090 | 12.40 | 12.70 | 12.70 | 0 | 30 | 0 | |
03/07/2008 |
12.40
|
7,050 | 12.09 | 12.40 | 12.40 | 0 | 0 | 0 | |
02/07/2008 |
12.09
|
4,280 | 11.79 | 12.09 | 12.09 | 0 | 0 | 0 | |
01/07/2008 |
11.79
|
1,100 | 11.49 | 11.79 | 11.79 | 0 | 0 | 0 | |
30/06/2008 |
11.49
|
4,720 | 11.19 | 11.49 | 11.49 | 0 | 0 | 0 | |
27/06/2008 |
11.19
|
52,100 | 10.88 | 11.19 | 10.58 | 2,630 | 0 | 0 | |
26/06/2008 |
10.88
|
72,870 | 10.58 | 10.88 | 10.28 | 8,140 | 37,860 | 0 | |
25/06/2008 |
10.58
|
3,790 | 10.28 | 10.58 | 10.58 | 0 | 0 | 0 | |
24/06/2008 |
10.28
|
3,930 | 10.06 | 10.28 | 10.28 | 0 | 0 | 0 | |
23/06/2008 |
10.06
|
31,960 | 9.78 | 10.06 | 9.88 | 3,510 | 0 | 0 | |
20/06/2008 |
9.78
|
8,230 | 10.08 | 10.08 | 9.78 | 1,510 | 7,220 | 0 | |
19/06/2008 |
10.08
|
30,120 | 10.38 | 10.38 | 10.08 | 20,540 | 1,150 | 0 | |
18/06/2008 |
10.38
|
80,370 | 10.58 | 10.78 | 10.38 | 14,580 | 25,800 | 0 | |
17/06/2008 |
10.58
|
1,710 | 10.38 | 10.58 | 10.38 | 0 | 0 | 0 | |
16/06/2008 |
10.38
|
6,480 | 10.18 | 10.38 | 10.38 | 0 | 0 | 0 | |
13/06/2008 |
10.18
|
8,880 | 10.06 | 10.18 | 10.18 | 0 | 0 | 0 | |
12/06/2008 |
10.06
|
2,680 | 9.88 | 10.06 | 10.06 | 0 | 0 | 0 | |
11/06/2008 |
9.88
|
24,260 | 9.69 | 9.88 | 9.51 | 700 | 0 | 0 | |
10/06/2008 |
9.69
|
750 | 9.88 | 9.88 | 9.69 | 100 | 0 | 0 | |
09/06/2008 |
9.88
|
540 | 10.08 | 10.08 | 9.88 | 20 | 0 | 0 | |
06/06/2008 |
10.08
|
5,860 | 10.28 | 10.28 | 10.08 | 2,540 | 0 | 0 | |
05/06/2008 |
10.28
|
10 | 10.48 | 10.48 | 10.28 | 0 | 0 | 0 | |
04/06/2008 |
10.48
|
1,070 | 10.68 | 10.68 | 10.48 | 700 | 0 | 0 | |
03/06/2008 |
10.68
|
1,350 | 10.88 | 10.88 | 10.68 | 1,060 | 0 | 0 | |
02/06/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/2 (Volume + 40%, Ratio=0.40) | |||||||||
02/06/2008 |
10.88
|
170 | 11.01 | 11.01 | 10.88 | 0 | 0 | 0 | |
30/05/2008 |
11.01
|
11,730 | 11.23 | 11.23 | 11.01 | 8,460 | 680 | 0 | |
29/05/2008 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
28/05/2008 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
27/05/2008 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
26/05/2008 |
11.23
|
3,880 | 11.45 | 11.45 | 11.23 | 1,550 | 240 | 0 | |
23/05/2008 |
11.45
|
24,190 | 11.66 | 11.66 | 11.45 | 23,390 | 0 | 0 | |
22/05/2008 |
11.66
|
5,460 | 11.88 | 11.88 | 11.66 | 4,450 | 0 | 0 | |
21/05/2008 |
11.88
|
4,880 | 12.09 | 12.09 | 11.88 | 4,470 | 0 | 0 | |
20/05/2008 |
12.09
|
680 | 12.31 | 12.31 | 12.09 | 520 | 0 | 0 | |
19/05/2008 |
12.31
|
6,150 | 12.53 | 12.53 | 12.31 | 5,370 | 0 | 0 | |
16/05/2008 |
12.53
|
1,630 | 12.74 | 12.74 | 12.53 | 500 | 0 | 0 | |
15/05/2008 |
12.74
|
520 | 12.96 | 12.96 | 12.74 | 300 | 0 | 0 | |
14/05/2008 |
12.96
|
50 | 13.17 | 13.17 | 12.96 | 0 | 0 | 0 | |
13/05/2008 |
13.17
|
720 | 13.39 | 13.39 | 13.17 | 0 | 0 | 0 | |
12/05/2008 |
13.39
|
20 | 13.60 | 13.60 | 13.39 | 0 | 0 | 0 | |
09/05/2008 |
13.60
|
730 | 13.82 | 13.82 | 13.60 | 500 | 0 | 0 | |
08/05/2008 |
13.82
|
3,670 | 14.04 | 14.04 | 13.82 | 0 | 0 | 0 | |
07/05/2008 |
14.04
|
3,850 | 14.25 | 14.25 | 14.04 | 3,690 | 0 | 0 | |
06/05/2008 |
14.25
|
1,210 | 14.54 | 14.54 | 14.25 | 0 | 0 | 0 | |
05/05/2008 |
14.54
|
9,240 | 14.83 | 14.83 | 14.54 | 0 | 0 | 0 | |
29/04/2008 |
14.83
|
11,100 | 15.12 | 15.40 | 14.83 | 680 | 0 | 0 | |
28/04/2008 |
15.12
|
27,100 | 15.40 | 15.69 | 15.12 | 9,500 | 450 | 0 | |
25/04/2008 |
15.40
|
7,610 | 15.69 | 15.69 | 15.40 | 210 | 0 | 0 | |
24/04/2008 |
15.69
|
5,570 | 15.98 | 15.98 | 15.69 | 2,010 | 0 | 0 | |
23/04/2008 |
15.98
|
2,400 | 16.27 | 16.27 | 15.98 | 600 | 0 | 0 | |
22/04/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/04/2008 |
16.27
|
1,040 | 16.56 | 16.56 | 16.27 | 10 | 0 | 0 | |
21/04/2008 |
16.56
|
1,870 | 16.84 | 16.84 | 16.56 | 110 | 0 | 0 | |
18/04/2008 |
16.84
|
16,980 | 17.13 | 17.13 | 16.84 | 2,040 | 0 | 0 |