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) |
-0.80 | -8.16% | 1,400 | 0 | 0 |
9
9.80
9
|
2 tháng
(2024-07-22) |
-0.80 | -8.16% | 1,400 | 0 | 0 |
9
9.80
9
|
3 tháng
(2024-06-21) |
-0.80 | -8.16% | 1,500 | 0 | 0 |
9
9.80
9
|
6 tháng
(2024-03-25) |
-0.70 | -7.22% | 3,104 | 0 | 0 |
8.80
9.80
9
|
12 tháng
(2023-09-25) |
-2.20 | -19.64% | 16,659 | 0 | 0 |
7
13
9
|
24 tháng
(2022-09-30) |
-7.68 | -46.03% | 22,376 | 0 | 0 |
4.54
16.77
9
|
36 tháng
(2021-10-05) |
-5 | -35.73% | 43,465 | -3,300 | -0.1 |
4.54
17.31
9
|
60 tháng
(2019-10-16) |
-17.06 | -65.47% | 635,194 | -98,500 | -0.9 |
4.54
26.06
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2008 |
15.22
|
34,200 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
11/09/2008 |
15.22
|
54,100 | 17.49 | 17.49 | 15.22 | 0 | 0 | 0 | |
10/09/2008 |
16.36
|
55,900 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
09/09/2008 |
15.33
|
9,100 | 15.33 | 15.33 | 15.33 | 0 | 0 | 0 | |
08/09/2008 |
14.35
|
31,800 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
05/09/2008 |
13.43
|
20,500 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
04/09/2008 |
12.56
|
34,500 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
03/09/2008 |
11.75
|
19,300 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
29/08/2008 |
11.81
|
32,700 | 10.29 | 11.81 | 10.29 | 0 | 0 | 0 | |
28/08/2008 |
10.99
|
28,500 | 11.86 | 11.86 | 10.99 | 0 | 0 | 0 | |
27/08/2008 |
11.48
|
39,900 | 11.86 | 11.86 | 11.37 | 0 | 0 | 0 | |
26/08/2008 |
11.10
|
100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
25/08/2008 |
10.40
|
3,800 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
22/08/2008 |
9.75
|
46,500 | 9.75 | 9.75 | 9.15 | 0 | 0 | 0 | |
21/08/2008 |
9.26
|
18,500 | 8.94 | 9.26 | 8.23 | 0 | 0 | 0 | |
20/08/2008 |
9.15
|
7,500 | 8.61 | 9.15 | 8.61 | 100 | 0 | 0 | |
19/08/2008 |
8.88
|
3,000 | 9.75 | 9.75 | 8.88 | 0 | 0 | 0 | |
18/08/2008 |
9.37
|
13,400 | 9.42 | 9.42 | 8.83 | 0 | 0 | 0 | |
15/08/2008 |
8.83
|
200 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
14/08/2008 |
8.50
|
26,700 | 8.50 | 8.50 | 8.29 | 0 | 0 | 0 | |
13/08/2008 |
8.29
|
6,000 | 8.29 | 8.29 | 8.07 | 0 | 0 | 0 | |
12/08/2008 |
8.02
|
7,900 | 8.02 | 8.02 | 7.91 | 0 | 0 | 0 | |
11/08/2008 |
7.74
|
3,600 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
08/08/2008 |
7.58
|
6,000 | 7.26 | 7.58 | 7.26 | 0 | 0 | 0 | |
07/08/2008 |
7.53
|
3,500 | 7.53 | 7.53 | 7.47 | 0 | 0 | 0 | |
06/08/2008 |
7.20
|
8,300 | 7.20 | 7.53 | 7.20 | 0 | 1,400 | 0 | |
05/08/2008 |
7.47
|
7,300 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
04/08/2008 |
7.80
|
12,000 | 7.80 | 7.85 | 7.74 | 0 | 0 | 0 | |
01/08/2008 |
8.02
|
2,200 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
31/07/2008 |
8.34
|
6,100 | 8.34 | 8.50 | 8.34 | 0 | 0 | 0 | |
30/07/2008 |
8.56
|
6,300 | 9.10 | 9.10 | 8.45 | 1,400 | 0 | 0 | |
29/07/2008 |
8.66
|
9,200 | 8.77 | 8.77 | 8.66 | 0 | 0 | 0 | |
28/07/2008 |
8.45
|
23,400 | 8.45 | 9.10 | 8.45 | 0 | 0 | 0 | |
25/07/2008 |
8.77
|
100 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
24/07/2008 |
9.10
|
1,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
23/07/2008 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
22/07/2008 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
21/07/2008 |
9.48
|
2,400 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
18/07/2008 |
9.64
|
13,400 | 10.40 | 10.40 | 9.64 | 0 | 0 | 0 | |
17/07/2008 |
10.02
|
20,700 | 10.02 | 10.02 | 9.86 | 0 | 0 | 0 | |
16/07/2008 |
10.02
|
20,400 | 10.02 | 10.02 | 9.26 | 0 | 0 | 0 | |
15/07/2008 |
9.64
|
2,500 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
14/07/2008 |
9.31
|
13,200 | 9.31 | 9.31 | 9.21 | 0 | 0 | 0 | |
11/07/2008 |
8.99
|
4,600 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
10/07/2008 |
8.77
|
23,100 | 8.12 | 8.77 | 8.12 | 0 | 0 | 0 | |
09/07/2008 |
8.34
|
17,600 | 8.34 | 8.66 | 8.34 | 0 | 0 | 0 | |
08/07/2008 |
8.66
|
2,800 | 8.66 | 8.66 | 8.66 | 100 | 0 | 0 | |
07/07/2008 |
8.99
|
2,000 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
04/07/2008 |
9.31
|
13,500 | 9.21 | 9.31 | 9.21 | 0 | 0 | 0 | |
03/07/2008 |
9.26
|
10,600 | 8.61 | 9.26 | 8.61 | 0 | 0 | 0 | |
02/07/2008 |
8.99
|
13,500 | 8.99 | 8.99 | 8.34 | 0 | 0 | 0 | |
01/07/2008 |
8.88
|
11,600 | 8.23 | 8.88 | 8.23 | 0 | 0 | 0 | |
30/06/2008 |
8.56
|
2,700 | 8.56 | 8.56 | 8.56 | 100 | 0 | 0 | |
27/06/2008 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
26/06/2008 |
9.26
|
5,000 | 9.26 | 9.26 | 9.21 | 0 | 0 | 0 | |
25/06/2008 |
9.31
|
15,100 | 9.26 | 9.75 | 9.26 | 0 | 0 | 0 | |
24/06/2008 |
9.64
|
6,200 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
23/06/2008 |
10.02
|
4,300 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
20/06/2008 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
19/06/2008 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
18/06/2008 |
10.51
|
6,200 | 10.83 | 11.05 | 10.51 | 0 | 0 | 0 | |
17/06/2008 |
10.78
|
400 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
16/06/2008 |
10.51
|
8,400 | 10.51 | 10.51 | 10.40 | 0 | 0 | 0 | |
13/06/2008 |
10.24
|
5,200 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
12/06/2008 |
10.24
|
8,400 | 9.96 | 10.24 | 9.69 | 0 | 0 | 0 | |
11/06/2008 |
9.91
|
12,800 | 9.91 | 10.45 | 9.91 | 0 | 0 | 0 | |
10/06/2008 |
10.18
|
200 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
09/06/2008 |
10.45
|
100 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
06/06/2008 |
10.72
|
100 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
05/06/2008 |
11.05
|
100 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
04/06/2008 |
11.37
|
100 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
03/06/2008 |
11.70
|
200 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
02/06/2008 |
12.02
|
2,000 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
30/05/2008 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
29/05/2008: Quyền mua cổ phiếu: 1/1 Giá: 20 (Volume + 100%, Ratio=1) | |||||||||
29/05/2008 |
12.35
|
600 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
28/05/2008 |
12.73
|
300 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
27/05/2008 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
26/05/2008 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
23/05/2008 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
22/05/2008 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
21/05/2008 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
20/05/2008 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
19/05/2008 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
16/05/2008 |
13.10
|
7,300 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
15/05/2008 |
13.48
|
100 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
14/05/2008 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
13/05/2008 |
13.86
|
100 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
12/05/2008 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
09/05/2008 |
14.28
|
100 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
08/05/2008 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
07/05/2008 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
06/05/2008 |
14.71
|
400 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
05/05/2008 |
15.13
|
200 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
29/04/2008 |
15.55
|
100 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
28/04/2008 |
15.08
|
4,700 | 15.22 | 15.65 | 15.08 | 0 | 0 | 0 | |
25/04/2008 |
14.71
|
5,600 | 14.94 | 15.37 | 14.66 | 0 | 0 | 0 | |
24/04/2008 |
14.94
|
17,500 | 14.89 | 15.08 | 14.89 | 0 | 0 | 0 | |
23/04/2008: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
23/04/2008 |
15.32
|
8,600 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
22/04/2008 |
15.60
|
10,000 | 15.92 | 15.92 | 15.60 | 0 | 0 | 0 | |
21/04/2008 |
16.19
|
5,900 | 16.24 | 16.24 | 15.47 | 500 | 0 | 0 |