Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 215,700 | 0 | 0 |
3.40
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.20 | -5.26% | 496,700 | 0 | 0 |
3.30
3.80
3.60
|
3 tháng
(2024-06-24) |
-0.40 | -10% | 826,700 | 0 | 0 |
3.30
4
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 2,289,500 | -662 | -0.0 |
3.30
4.10
3.60
|
12 tháng
(2023-09-26) |
-0.70 | -16.28% | 5,221,700 | -762 | -0.0 |
3.30
5
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 12,430,615 | -3,726 | -0.0 |
2.40
5.20
3.60
|
36 tháng
(2021-10-06) |
-9.30 | -72.09% | 34,495,171 | 5,174 | 0.1 |
2.40
17.20
3.60
|
60 tháng
(2019-10-17) |
-0.90 | -20% | 45,156,127 | -7,658 | 0.1 |
1.60
17.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2008 |
14.77
|
156,900 | 14.97 | 16.23 | 14.13 | 0 | 0 | 0 | |
09/09/2008 |
14.97
|
192,500 | 16.09 | 16.93 | 14.97 | 15,000 | 0 | 0 | |
08/09/2008 |
16.09
|
6,500 | 17.26 | 17.26 | 16.09 | 0 | 0 | 0 | |
05/09/2008 |
17.26
|
14,800 | 18.46 | 18.46 | 17.26 | 0 | 5,800 | 0 | |
04/09/2008 |
18.46
|
87,300 | 19.74 | 19.91 | 18.46 | 16,300 | 200 | 0 | |
03/09/2008 |
19.74
|
132,900 | 19.21 | 19.91 | 19.41 | 0 | 0 | 0 | |
29/08/2008 |
19.21
|
170,800 | 19.56 | 20.03 | 18.26 | 0 | 0 | 0 | |
28/08/2008 |
19.56
|
87,200 | 20.44 | 22.49 | 19.56 | 0 | 0 | 0 | |
27/08/2008 |
20.44
|
201,100 | 19.70 | 21.06 | 20.24 | 400 | 0 | 0 | |
26/08/2008 |
19.70
|
400 | 18.42 | 19.70 | 19.70 | 0 | 0 | 0 | |
25/08/2008 |
18.42
|
16,800 | 17.39 | 18.42 | 18.36 | 0 | 0 | 0 | |
22/08/2008 |
17.39
|
189,800 | 16.25 | 17.39 | 15.18 | 300 | 0 | 0 | |
21/08/2008 |
16.25
|
13,900 | 15.36 | 16.25 | 16.25 | 0 | 0 | 0 | |
20/08/2008 |
15.36
|
177,900 | 14.37 | 15.36 | 14.66 | 300 | 0 | 0 | |
19/08/2008 |
14.37
|
31,800 | 13.44 | 14.37 | 14.37 | 0 | 0 | 0 | |
18/08/2008 |
13.44
|
5,900 | 12.58 | 13.44 | 13.44 | 0 | 0 | 0 | |
15/08/2008 |
12.58
|
600 | 12.10 | 12.58 | 12.58 | 0 | 0 | 0 | |
14/08/2008 |
12.10
|
100 | 11.65 | 12.10 | 12.10 | 0 | 0 | 0 | |
13/08/2008: Cổ tức tiền mặt tỉ lệ: 25% Quyền mua cổ phiếu: 3/2 Giá: 20 (Volume + 66.67%, Ratio=0.67) | |||||||||
13/08/2008 |
11.65
|
600 | 11.22 | 11.65 | 11.65 | 0 | 0 | 0 | |
12/08/2008 |
11.22
|
192,200 | 11.05 | 11.22 | 10.84 | 5,000 | 0 | 0 | |
11/08/2008 |
11.05
|
162,600 | 10.63 | 11.05 | 10.20 | 0 | 55,500 | 0 | |
08/08/2008 |
10.63
|
21,500 | 10.92 | 10.92 | 10.63 | 300 | 0 | 0 | |
07/08/2008 |
10.92
|
92,000 | 11.54 | 11.54 | 10.92 | 0 | 0 | 0 | |
06/08/2008 |
11.54
|
250,700 | 11.12 | 11.96 | 11.12 | 0 | 1,800 | 0 | |
05/08/2008 |
11.12
|
113,400 | 11.57 | 12.02 | 11.12 | 0 | 0 | 0 | |
04/08/2008 |
11.57
|
8,400 | 11.13 | 11.57 | 11.57 | 0 | 0 | 0 | |
01/08/2008 |
11.13
|
21,700 | 10.82 | 11.13 | 11.13 | 0 | 1,000 | 0 | |
31/07/2008 |
10.82
|
109,300 | 10.44 | 10.82 | 10.42 | 0 | 0 | 0 | |
30/07/2008 |
10.44
|
300,000 | 10.05 | 10.44 | 9.87 | 56,300 | 0 | 0 | |
29/07/2008 |
10.05
|
19,700 | 9.75 | 10.05 | 10.05 | 0 | 0 | 0 | |
28/07/2008 |
9.75
|
45,100 | 9.51 | 9.75 | 9.02 | 1,500 | 0 | 0 | |
25/07/2008 |
9.51
|
117,200 | 9.08 | 9.51 | 8.94 | 8,600 | 0 | 0 | |
24/07/2008 |
9.08
|
116,700 | 9.39 | 9.39 | 8.85 | 7,000 | 0 | 0 | |
23/07/2008 |
9.39
|
225,600 | 9.05 | 9.40 | 8.70 | 13,700 | 12,800 | 0 | |
22/07/2008 |
9.05
|
700 | 9.37 | 9.37 | 9.05 | 700 | 0 | 0 | |
21/07/2008 |
9.37
|
108,300 | 9.71 | 10.06 | 9.37 | 0 | 0 | 0 | |
18/07/2008 |
9.71
|
147,200 | 9.42 | 9.78 | 9.43 | 100 | 4,200 | 0 | |
17/07/2008 |
9.42
|
300 | 9.08 | 9.42 | 9.42 | 0 | 0 | 0 | |
16/07/2008 |
9.08
|
168,000 | 8.74 | 9.08 | 8.42 | 1,400 | 50,600 | 0 | |
15/07/2008 |
8.74
|
13,800 | 8.42 | 8.74 | 8.74 | 0 | 2,600 | 0 | |
14/07/2008 |
8.42
|
300 | 8.09 | 8.42 | 8.42 | 0 | 0 | 0 | |
11/07/2008 |
8.09
|
800 | 7.78 | 8.09 | 8.09 | 0 | 0 | 0 | |
10/07/2008 |
7.78
|
1,000 | 7.49 | 7.78 | 7.78 | 0 | 0 | 0 | |
09/07/2008 |
7.49
|
1,000 | 7.33 | 7.49 | 7.49 | 0 | 0 | 0 | |
08/07/2008 |
7.33
|
94,200 | 7.19 | 7.33 | 7.04 | 16,400 | 0 | 0 | |
07/07/2008 |
7.19
|
209,100 | 6.92 | 7.19 | 6.66 | 21,700 | 0 | 0 | |
04/07/2008 |
6.92
|
5,800 | 6.67 | 6.92 | 6.92 | 0 | 0 | 0 | |
03/07/2008 |
6.67
|
19,300 | 6.42 | 6.67 | 6.67 | 0 | 0 | 0 | |
02/07/2008 |
6.42
|
73,800 | 6.18 | 6.42 | 6.19 | 20,000 | 0 | 0 | |
01/07/2008 |
6.18
|
1,000 | 5.95 | 6.18 | 6.18 | 0 | 0 | 0 | |
30/06/2008 |
5.95
|
40,800 | 5.80 | 5.95 | 5.94 | 1,100 | 0 | 0 | |
27/06/2008 |
5.80
|
55,500 | 5.70 | 5.80 | 5.40 | 15,900 | 0 | 0 | |
26/06/2008 |
5.70
|
150,300 | 5.49 | 5.70 | 5.28 | 1,900 | 0 | 0 | |
25/06/2008 |
5.49
|
6,600 | 5.28 | 5.49 | 5.49 | 0 | 0 | 0 | |
24/06/2008 |
5.28
|
23,100 | 5.08 | 5.28 | 5.28 | 3,000 | 0 | 0 | |
23/06/2008 |
5.08
|
37,600 | 4.93 | 5.08 | 5.07 | 0 | 0 | 0 | |
20/06/2008 |
4.93
|
64,300 | 5.04 | 5.14 | 4.84 | 0 | 0 | 0 | |
19/06/2008 |
5.04
|
8,200 | 5.04 | 5.04 | 5.04 | 700 | 0 | 0 | |
18/06/2008 |
5.04
|
51,900 | 5.19 | 5.35 | 5.04 | 0 | 0 | 0 | |
17/06/2008 |
5.19
|
500 | 5.05 | 5.19 | 5.19 | 0 | 0 | 0 | |
16/06/2008 |
5.05
|
700 | 4.91 | 5.05 | 5.05 | 0 | 0 | 0 | |
13/06/2008 |
4.91
|
3,200 | 4.77 | 4.91 | 4.91 | 0 | 0 | 0 | |
12/06/2008 |
4.77
|
3,800 | 4.70 | 4.77 | 4.77 | 0 | 0 | 0 | |
11/06/2008 |
4.70
|
9,600 | 4.74 | 4.74 | 4.46 | 0 | 0 | 0 | |
10/06/2008 |
4.74
|
54,600 | 4.62 | 4.74 | 4.49 | 0 | 0 | 0 | |
09/06/2008 |
4.62
|
31,500 | 4.76 | 4.76 | 4.62 | 0 | 0 | 0 | |
06/06/2008 |
4.76
|
21,000 | 4.90 | 4.90 | 4.76 | 0 | 0 | 0 | |
05/06/2008 |
4.90
|
3,800 | 5.04 | 5.04 | 4.90 | 0 | 0 | 0 | |
04/06/2008 |
5.04
|
2,000 | 5.19 | 5.19 | 5.04 | 0 | 0 | 0 | |
03/06/2008 |
5.19
|
2,100 | 5.35 | 5.35 | 5.19 | 0 | 0 | 0 | |
02/06/2008 |
5.35
|
1,100 | 5.50 | 5.50 | 5.35 | 0 | 0 | 0 | |
30/05/2008 |
5.50
|
16,200 | 5.64 | 5.64 | 5.50 | 0 | 0 | 0 | |
29/05/2008 |
5.64
|
77,600 | 5.81 | 5.91 | 5.64 | 0 | 0 | 0 | |
28/05/2008 |
5.81
|
5,900 | 5.98 | 5.98 | 5.81 | 0 | 0 | 0 | |
27/05/2008 |
5.98
|
3,100 | 6.16 | 6.16 | 5.98 | 0 | 0 | 0 | |
26/05/2008 |
6.16
|
6,500 | 6.35 | 6.35 | 6.16 | 0 | 0 | 0 | |
23/05/2008 |
6.35
|
4,100 | 6.53 | 6.53 | 6.35 | 0 | 0 | 0 | |
22/05/2008 |
6.53
|
500 | 6.73 | 6.73 | 6.53 | 0 | 0 | 0 | |
21/05/2008 |
6.73
|
1,300 | 6.92 | 6.92 | 6.73 | 0 | 0 | 0 | |
20/05/2008 |
6.92
|
1,800 | 7.14 | 7.14 | 6.92 | 0 | 0 | 0 | |
19/05/2008 |
7.14
|
13,800 | 7.29 | 7.29 | 7.14 | 0 | 0 | 0 | |
16/05/2008 |
7.29
|
86,700 | 7.52 | 7.74 | 7.29 | 0 | 0 | 0 | |
15/05/2008 |
7.52
|
200 | 7.74 | 7.74 | 7.52 | 0 | 0 | 0 | |
14/05/2008 |
7.74
|
500 | 7.98 | 7.98 | 7.74 | 0 | 0 | 0 | |
13/05/2008 |
7.98
|
200 | 8.22 | 8.22 | 7.98 | 0 | 0 | 0 | |
12/05/2008 |
8.22
|
300 | 8.47 | 8.47 | 8.22 | 0 | 0 | 0 | |
09/05/2008 |
8.47
|
400 | 8.73 | 8.73 | 8.47 | 0 | 0 | 0 | |
08/05/2008 |
8.73
|
2,500 | 8.99 | 8.99 | 8.73 | 0 | 0 | 0 | |
07/05/2008: Cổ tức tiền mặt tỉ lệ: 46% | |||||||||
07/05/2008 |
8.99
|
1,800 | 9.26 | 9.26 | 8.99 | 0 | 0 | 0 | |
06/05/2008 |
9.26
|
16,300 | 9.46 | 9.46 | 9.26 | 0 | 0 | 0 | |
05/05/2008 |
9.46
|
39,400 | 9.62 | 9.80 | 9.45 | 0 | 0 | 0 | |
29/04/2008 |
9.62
|
51,000 | 9.51 | 9.77 | 9.55 | 300 | 0 | 0 | |
28/04/2008 |
9.51
|
53,500 | 9.27 | 9.51 | 9.21 | 0 | 0 | 0 | |
25/04/2008 |
9.27
|
64,900 | 9.05 | 9.39 | 9.10 | 0 | 0 | 0 | |
24/04/2008 |
9.05
|
100,900 | 9.25 | 9.54 | 8.98 | 0 | 0 | 0 | |
23/04/2008 |
9.25
|
15,600 | 9.50 | 9.50 | 9.25 | 0 | 0 | 0 | |
22/04/2008 |
9.50
|
21,400 | 9.73 | 10.04 | 9.46 | 0 | 0 | 0 | |
21/04/2008 |
9.73
|
75,700 | 9.47 | 9.76 | 9.60 | 0 | 0 | 0 | |
18/04/2008 |
9.47
|
22,900 | 9.77 | 9.81 | 9.27 | 0 | 0 | 0 | |
17/04/2008 |
9.77
|
80,400 | 9.50 | 9.77 | 9.22 | 0 | 0 | 0 |