Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
4.75 | 16.67% | 32,200 | -500 | -0.0 |
27.35
35
35
|
2 tháng
(2024-09-13) |
6.35 | 23.61% | 49,200 | 100 | -0.0 |
26.90
35
35
|
3 tháng
(2024-08-14) |
6.60 | 24.77% | 55,100 | -500 | -0.0 |
26.65
35
35
|
6 tháng
(2024-05-16) |
0.10 | 0.30% | 72,400 | -500 | -0.0 |
26.65
35
35
|
12 tháng
(2023-11-20) |
6.12 | 22.57% | 152,500 | -1,900 | -0.1 |
26.65
47.37
35
|
24 tháng
(2022-11-23) |
7.87 | 31.02% | 239,900 | -19,500 | -0.2 |
23.92
47.37
35
|
36 tháng
(2021-11-29) |
-2.50 | -7.01% | 939,700 | -26,420 | -19.6 |
23.92
69.38
35
|
60 tháng
(2019-12-09) |
-11.39 | -25.52% | 1,303,990 | -33,830 | -19.9 |
23.92
69.38
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/10/2008 |
7.66
|
15,530 | 8.06 | 8.06 | 7.66 | 0 | 1,000 | 0 | |
23/10/2008 |
8.06
|
2,100 | 8.06 | 8.06 | 7.66 | 0 | 0 | 0 | |
22/10/2008 |
8.06
|
5,130 | 8.41 | 8.41 | 8.06 | 0 | 0 | 0 | |
21/10/2008 |
8.41
|
5,060 | 8.01 | 8.41 | 8.13 | 0 | 0 | 0 | |
20/10/2008 |
8.01
|
3,470 | 8.08 | 8.38 | 7.98 | 0 | 0 | 0 | |
17/10/2008 |
8.08
|
4,910 | 8.08 | 8.41 | 7.71 | 0 | 0 | 0 | |
16/10/2008 |
8.08
|
2,470 | 8.08 | 8.48 | 7.68 | 0 | 0 | 0 | |
15/10/2008 |
8.08
|
4,420 | 7.71 | 8.08 | 7.71 | 0 | 0 | 0 | |
14/10/2008 |
7.71
|
10 | 7.36 | 7.71 | 7.71 | 0 | 0 | 0 | |
13/10/2008 |
7.36
|
11,620 | 7.61 | 7.98 | 7.36 | 0 | 0 | 0 | |
10/10/2008 |
7.61
|
1,980 | 8.01 | 8.01 | 7.61 | 0 | 0 | 0 | |
09/10/2008 |
8.01
|
3,840 | 8.01 | 8.01 | 7.61 | 0 | 0 | 0 | |
08/10/2008 |
8.01
|
2,420 | 8.08 | 8.46 | 7.76 | 0 | 0 | 0 | |
07/10/2008 |
8.08
|
8,610 | 8.51 | 8.51 | 8.08 | 60 | 0 | 0 | |
06/10/2008 |
8.51
|
3,690 | 8.76 | 8.76 | 8.36 | 0 | 0 | 0 | |
03/10/2008 |
8.76
|
2,250 | 8.86 | 8.86 | 8.63 | 0 | 0 | 0 | |
02/10/2008 |
8.86
|
11,040 | 8.78 | 8.86 | 8.51 | 0 | 180 | 0 | |
01/10/2008 |
8.78
|
10,270 | 8.76 | 8.78 | 8.38 | 0 | 0 | 0 | |
30/09/2008 |
8.76
|
20,700 | 8.81 | 8.81 | 8.38 | 0 | 0 | 0 | |
29/09/2008 |
8.81
|
10,100 | 8.81 | 8.96 | 8.46 | 0 | 0 | 0 | |
26/09/2008 |
8.81
|
14,630 | 8.73 | 9.08 | 8.31 | 0 | 0 | 0 | |
25/09/2008 |
8.73
|
11,010 | 8.46 | 8.76 | 8.51 | 0 | 0 | 0 | |
24/09/2008 |
8.46
|
9,580 | 8.46 | 8.46 | 8.26 | 0 | 0 | 0 | |
23/09/2008 |
8.46
|
9,930 | 8.88 | 8.88 | 8.46 | 0 | 0 | 0 | |
22/09/2008 |
8.88
|
18,580 | 8.48 | 8.88 | 8.88 | 0 | 0 | 0 | |
19/09/2008 |
8.48
|
11,410 | 8.08 | 8.48 | 7.68 | 240 | 0 | 0 | |
18/09/2008 |
8.08
|
19,290 | 8.08 | 8.08 | 7.68 | 0 | 0 | 0 | |
17/09/2008: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
17/09/2008 |
8.08
|
6,940 | 7.86 | 8.08 | 7.48 | 0 | 0 | 0 | |
16/09/2008 |
7.86
|
12,570 | 8.25 | 8.32 | 7.86 | 0 | 0 | 0 | |
15/09/2008 |
8.25
|
1,640 | 8.18 | 8.25 | 7.78 | 0 | 0 | 0 | |
12/09/2008 |
8.18
|
6,140 | 8.59 | 8.59 | 8.18 | 0 | 0 | 0 | |
11/09/2008 |
8.59
|
3,440 | 8.59 | 8.59 | 8.22 | 0 | 0 | 0 | |
10/09/2008 |
8.59
|
8,920 | 8.57 | 8.59 | 8.35 | 0 | 0 | 0 | |
09/09/2008 |
8.57
|
6,610 | 9.01 | 9.08 | 8.57 | 0 | 0 | 0 | |
08/09/2008 |
9.01
|
16,510 | 8.59 | 9.01 | 8.18 | 0 | 590 | 0 | |
05/09/2008 |
8.59
|
4,970 | 8.84 | 8.84 | 8.40 | 0 | 0 | 0 | |
04/09/2008 |
8.84
|
12,640 | 8.86 | 8.86 | 8.42 | 100 | 0 | 0 | |
03/09/2008 |
8.86
|
14,860 | 8.86 | 9.28 | 8.86 | 0 | 0 | 0 | |
29/08/2008 |
8.86
|
15,110 | 8.45 | 8.86 | 8.03 | 0 | 0 | 0 | |
28/08/2008 |
8.45
|
9,950 | 8.89 | 9.08 | 8.45 | 1,000 | 0 | 0 | |
27/08/2008 |
8.89
|
21,940 | 8.57 | 8.99 | 8.89 | 0 | 0 | 0 | |
26/08/2008 |
8.57
|
15,550 | 8.18 | 8.57 | 8.30 | 0 | 300 | 0 | |
25/08/2008 |
8.18
|
22,140 | 7.81 | 8.18 | 7.98 | 0 | 5,140 | 0 | |
22/08/2008 |
7.81
|
10,630 | 7.49 | 7.81 | 7.49 | 0 | 0 | 0 | |
21/08/2008 |
7.49
|
2,460 | 7.14 | 7.49 | 7.12 | 0 | 0 | 0 | |
20/08/2008 |
7.14
|
5,860 | 7.51 | 7.88 | 7.14 | 0 | 0 | 0 | |
19/08/2008 |
7.51
|
5,360 | 7.91 | 7.91 | 7.51 | 0 | 0 | 0 | |
18/08/2008 |
7.91
|
7,350 | 7.54 | 7.91 | 7.86 | 0 | 0 | 0 | |
15/08/2008 |
7.54
|
6,830 | 7.34 | 7.54 | 7.54 | 0 | 0 | 0 | |
14/08/2008 |
7.34
|
4,880 | 7.14 | 7.34 | 7.32 | 0 | 0 | 0 | |
13/08/2008 |
7.14
|
2,340 | 7.34 | 7.34 | 7.14 | 0 | 0 | 0 | |
12/08/2008 |
7.34
|
10,130 | 7.14 | 7.34 | 7.34 | 0 | 0 | 0 | |
11/08/2008 |
7.14
|
1,860 | 6.95 | 7.14 | 7.14 | 0 | 0 | 0 | |
08/08/2008 |
6.95
|
15,490 | 7.14 | 7.14 | 6.95 | 0 | 1,000 | 0 | |
07/08/2008 |
7.14
|
11,650 | 7.14 | 7.14 | 6.95 | 0 | 0 | 0 | |
06/08/2008 |
7.14
|
1,740 | 7.36 | 7.36 | 7.14 | 200 | 0 | 0 | |
05/08/2008 |
7.36
|
390 | 7.59 | 7.59 | 7.36 | 310 | 0 | 0 | |
04/08/2008 |
7.59
|
30 | 7.81 | 7.81 | 7.59 | 0 | 0 | 0 | |
01/08/2008 |
7.81
|
290 | 8.03 | 8.03 | 7.81 | 0 | 0 | 0 | |
31/07/2008 |
8.03
|
1,250 | 8.27 | 8.27 | 8.03 | 450 | 0 | 0 | |
30/07/2008 |
8.27
|
1,340 | 8.52 | 8.52 | 8.27 | 0 | 0 | 0 | |
29/07/2008 |
8.52
|
19,190 | 8.30 | 8.54 | 8.05 | 200 | 820 | 0 | |
28/07/2008 |
8.30
|
2,000 | 8.08 | 8.30 | 7.86 | 0 | 0 | 0 | |
25/07/2008 |
8.08
|
15,280 | 7.86 | 8.08 | 7.86 | 5,700 | 0 | 0 | |
24/07/2008 |
7.86
|
13,410 | 7.64 | 7.86 | 7.86 | 1,000 | 0 | 0 | |
23/07/2008 |
7.64
|
7,620 | 7.41 | 7.64 | 7.41 | 0 | 0 | 0 | |
22/07/2008 |
7.41
|
28,770 | 7.64 | 7.64 | 7.41 | 0 | 0 | 0 | |
21/07/2008 |
7.64
|
14,310 | 7.86 | 7.86 | 7.64 | 0 | 500 | 0 | |
18/07/2008 |
7.86
|
10,800 | 8.08 | 8.08 | 7.86 | 0 | 0 | 0 | |
17/07/2008 |
8.08
|
2,460 | 7.86 | 8.08 | 7.86 | 60 | 20 | 0 | |
16/07/2008 |
7.86
|
9,140 | 7.83 | 7.95 | 7.86 | 0 | 1,500 | 0 | |
15/07/2008 |
7.83
|
7,020 | 7.61 | 7.83 | 7.83 | 0 | 0 | 0 | |
14/07/2008 |
7.61
|
17,060 | 7.39 | 7.61 | 7.39 | 0 | 0 | 0 | |
11/07/2008 |
7.39
|
2,300 | 7.36 | 7.56 | 7.39 | 0 | 0 | 0 | |
10/07/2008 |
7.36
|
7,080 | 7.34 | 7.49 | 7.36 | 1,500 | 0 | 0 | |
09/07/2008 |
7.34
|
1,750 | 7.36 | 7.36 | 7.17 | 0 | 0 | 0 | |
08/07/2008 |
7.36
|
9,510 | 7.46 | 7.46 | 7.24 | 0 | 0 | 0 | |
07/07/2008 |
7.46
|
5,310 | 7.68 | 7.91 | 7.46 | 100 | 0 | 0 | |
04/07/2008 |
7.68
|
370 | 7.46 | 7.68 | 7.68 | 0 | 0 | 0 | |
03/07/2008 |
7.46
|
2,000 | 7.27 | 7.46 | 7.46 | 0 | 0 | 0 | |
02/07/2008 |
7.27
|
4,780 | 7.07 | 7.27 | 7.24 | 0 | 0 | 0 | |
01/07/2008 |
7.07
|
3,060 | 7.05 | 7.24 | 7.05 | 0 | 0 | 0 | |
30/06/2008 |
7.05
|
2,610 | 6.85 | 7.05 | 7.00 | 0 | 0 | 0 | |
27/06/2008 |
6.85
|
1,680 | 7.05 | 7.05 | 6.85 | 0 | 0 | 0 | |
26/06/2008 |
7.05
|
1,750 | 7.22 | 7.22 | 7.05 | 0 | 0 | 0 | |
25/06/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) | |||||||||
25/06/2008 |
7.22
|
2,350 | 7.02 | 7.22 | 7.22 | 0 | 0 | 0 | |
24/06/2008 |
7.02
|
4,740 | 6.83 | 7.02 | 6.95 | 0 | 0 | 0 | |
23/06/2008 |
6.83
|
2,900 | 6.72 | 6.83 | 6.53 | 0 | 0 | 0 | |
20/06/2008 |
6.72
|
6,590 | 6.79 | 6.79 | 6.60 | 0 | 0 | 0 | |
19/06/2008 |
6.79
|
11,580 | 6.60 | 6.79 | 6.42 | 0 | 0 | 0 | |
18/06/2008 |
6.60
|
26,140 | 6.48 | 6.60 | 6.37 | 3,000 | 3,000 | 0 | |
17/06/2008 |
6.48
|
20 | 6.37 | 6.48 | 6.48 | 0 | 0 | 0 | |
16/06/2008 |
6.37
|
70 | 6.25 | 6.37 | 6.37 | 0 | 0 | 0 | |
13/06/2008 |
6.25
|
3,990 | 6.14 | 6.25 | 6.25 | 0 | 0 | 0 | |
12/06/2008 |
6.14
|
3,660 | 6.11 | 6.16 | 6.02 | 0 | 2,000 | 0 | |
11/06/2008 |
6.11
|
8,120 | 6.23 | 6.23 | 6.11 | 800 | 0 | 0 | |
10/06/2008 |
6.23
|
110 | 6.35 | 6.35 | 6.23 | 0 | 0 | 0 | |
09/06/2008 |
6.35
|
10 | 6.46 | 6.46 | 6.35 | 0 | 0 | 0 | |
06/06/2008 |
6.46
|
60 | 6.58 | 6.58 | 6.46 | 0 | 0 | 0 | |
05/06/2008 |
6.58
|
110 | 6.69 | 6.69 | 6.58 | 0 | 0 | 0 |