Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.30 | -0.92% | 2,700 | 1,800 | 0.1 |
28.90
32.50
32.20
|
2 tháng
(2024-09-09) |
0.70 | 2.22% | 5,400 | 3,700 | 0.1 |
28.90
32.50
32.20
|
3 tháng
(2024-08-12) |
4.54 | 16.40% | 8,600 | 4,900 | 0.1 |
26.60
32.50
32.20
|
6 tháng
(2024-05-13) |
3.96 | 14.01% | 34,700 | 2,200 | 0.1 |
26.60
32.50
32.20
|
12 tháng
(2023-11-14) |
7 | 27.79% | 89,400 | -9,800 | -0.3 |
22.91
32.50
32.20
|
24 tháng
(2022-11-21) |
13.59 | 72.98% | 206,313 | -16,100 | -0.5 |
15.73
32.50
32.20
|
36 tháng
(2021-11-24) |
14.77 | 84.73% | 267,077 | -30,500 | -1.2 |
15.25
32.50
32.20
|
60 tháng
(2019-12-05) |
22.15 | 220.33% | 519,108 | -39,030 | -1.6 |
6.80
32.50
32.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/10/2008 |
2.03
|
1,180 | 2.13 | 2.19 | 2.03 | 0 | 0 | 0 | |
21/10/2008 |
2.13
|
660 | 2.24 | 2.27 | 2.13 | 0 | 0 | 0 | |
20/10/2008 |
2.24
|
100 | 2.14 | 2.24 | 2.14 | 0 | 0 | 0 | |
17/10/2008 |
2.14
|
20 | 2.13 | 2.14 | 2.14 | 0 | 0 | 0 | |
16/10/2008 |
2.13
|
130 | 2.09 | 2.19 | 1.99 | 0 | 0 | 0 | |
15/10/2008 |
2.09
|
450 | 2.03 | 2.09 | 1.94 | 0 | 0 | 0 | |
14/10/2008 |
2.03
|
990 | 1.94 | 2.03 | 2.03 | 0 | 0 | 0 | |
13/10/2008 |
1.94
|
350 | 2.03 | 2.03 | 1.94 | 0 | 0 | 0 | |
10/10/2008 |
2.03
|
690 | 2.13 | 2.13 | 2.03 | 0 | 0 | 0 | |
09/10/2008 |
2.13
|
1,750 | 2.24 | 2.24 | 2.13 | 0 | 50 | 0 | |
08/10/2008 |
2.24
|
10 | 2.35 | 2.35 | 2.24 | 0 | 0 | 0 | |
07/10/2008 |
2.35
|
100 | 2.48 | 2.48 | 2.35 | 0 | 0 | 0 | |
06/10/2008 |
2.48
|
330 | 2.41 | 2.48 | 2.29 | 0 | 0 | 0 | |
03/10/2008 |
2.41
|
600 | 2.53 | 2.53 | 2.41 | 0 | 0 | 0 | |
02/10/2008 |
2.53
|
600 | 2.63 | 2.63 | 2.53 | 0 | 0 | 0 | |
01/10/2008 |
2.63
|
860 | 2.60 | 2.65 | 2.48 | 0 | 0 | 0 | |
30/09/2008 |
2.60
|
3,140 | 2.64 | 2.76 | 2.52 | 0 | 0 | 0 | |
29/09/2008 |
2.64
|
110 | 2.56 | 2.65 | 2.64 | 0 | 0 | 0 | |
26/09/2008 |
2.56
|
1,090 | 2.57 | 2.62 | 2.55 | 0 | 0 | 0 | |
25/09/2008 |
2.57
|
370 | 2.70 | 2.70 | 2.57 | 0 | 0 | 0 | |
24/09/2008 |
2.70
|
10 | 2.58 | 2.70 | 2.70 | 0 | 0 | 0 | |
23/09/2008 |
2.58
|
1,810 | 2.71 | 2.83 | 2.58 | 0 | 0 | 0 | |
22/09/2008 |
2.71
|
14,720 | 2.59 | 2.71 | 2.59 | 0 | 0 | 0 | |
19/09/2008 |
2.59
|
1,200 | 2.47 | 2.59 | 2.40 | 0 | 0 | 0 | |
18/09/2008 |
2.47
|
10 | 2.59 | 2.59 | 2.47 | 0 | 0 | 0 | |
17/09/2008 |
2.59
|
820 | 2.72 | 2.72 | 2.59 | 0 | 0 | 0 | |
16/09/2008 |
2.72
|
220 | 2.73 | 2.73 | 2.60 | 0 | 0 | 0 | |
15/09/2008 |
2.73
|
30 | 2.61 | 2.73 | 2.73 | 0 | 0 | 0 | |
12/09/2008 |
2.61
|
10 | 2.74 | 2.74 | 2.61 | 0 | 0 | 0 | |
11/09/2008 |
2.74
|
1,270 | 2.65 | 2.74 | 2.65 | 0 | 0 | 0 | |
10/09/2008 |
2.65
|
9,250 | 2.57 | 2.69 | 2.57 | 0 | 0 | 0 | |
09/09/2008 |
2.57
|
7,500 | 2.45 | 2.57 | 2.50 | 0 | 1,040 | 0 | |
08/09/2008 |
2.45
|
1,870 | 2.44 | 2.45 | 2.32 | 0 | 0 | 0 | |
05/09/2008 |
2.44
|
1,640 | 2.40 | 2.45 | 2.28 | 0 | 0 | 0 | |
04/09/2008 |
2.40
|
810 | 2.33 | 2.45 | 2.40 | 0 | 0 | 0 | |
03/09/2008 |
2.33
|
2,280 | 2.23 | 2.33 | 2.33 | 0 | 0 | 0 | |
29/08/2008 |
2.23
|
1,790 | 2.33 | 2.40 | 2.22 | 0 | 0 | 0 | |
28/08/2008 |
2.33
|
2,260 | 2.26 | 2.34 | 2.16 | 0 | 0 | 0 | |
27/08/2008 |
2.26
|
2,400 | 2.38 | 2.48 | 2.26 | 0 | 0 | 0 | |
26/08/2008 |
2.38
|
1,130 | 2.26 | 2.38 | 2.38 | 0 | 0 | 0 | |
25/08/2008 |
2.26
|
2,400 | 2.16 | 2.26 | 2.06 | 1,000 | 0 | 0 | |
22/08/2008 |
2.16
|
6,950 | 2.27 | 2.29 | 2.16 | 0 | 0 | 0 | |
21/08/2008 |
2.27
|
4,500 | 2.39 | 2.39 | 2.27 | 0 | 0 | 0 | |
20/08/2008 |
2.39
|
300 | 2.51 | 2.55 | 2.39 | 0 | 0 | 0 | |
19/08/2008 |
2.51
|
1,100 | 2.41 | 2.51 | 2.51 | 0 | 0 | 0 | |
18/08/2008 |
2.41
|
1,760 | 2.29 | 2.41 | 2.40 | 0 | 0 | 0 | |
15/08/2008 |
2.29
|
1,000 | 2.23 | 2.29 | 2.29 | 0 | 0 | 0 | |
14/08/2008: Cổ tức tiền mặt tỉ lệ: 8% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18.4 (Volume + 18.40%, Ratio=0.18) | |||||||||
14/08/2008 |
2.23
|
5,700 | 2.17 | 2.23 | 2.23 | 0 | 0 | 0 | |
13/08/2008 |
2.17
|
3,630 | 2.23 | 2.23 | 2.16 | 0 | 0 | 0 | |
12/08/2008 |
2.23
|
2,000 | 2.17 | 2.23 | 2.23 | 0 | 0 | 0 | |
11/08/2008 |
2.17
|
4,000 | 2.11 | 2.17 | 2.17 | 0 | 0 | 0 | |
08/08/2008 |
2.11
|
1,040 | 2.05 | 2.11 | 2.11 | 1,040 | 0 | 0 | |
07/08/2008 |
2.05
|
1,580 | 1.99 | 2.05 | 2.05 | 0 | 0 | 0 | |
06/08/2008 |
1.99
|
3,420 | 1.94 | 1.99 | 1.99 | 0 | 0 | 0 | |
05/08/2008 |
1.94
|
5,120 | 1.89 | 1.94 | 1.94 | 0 | 1,990 | 0 | |
04/08/2008 |
1.89
|
10 | 1.84 | 1.89 | 1.89 | 0 | 0 | 0 | |
01/08/2008 |
1.84
|
1,100 | 1.79 | 1.84 | 1.84 | 0 | 0 | 0 | |
31/07/2008 |
1.79
|
120 | 1.74 | 1.79 | 1.79 | 0 | 0 | 0 | |
30/07/2008 |
1.74
|
1,410 | 1.79 | 1.79 | 1.74 | 0 | 0 | 0 | |
29/07/2008 |
1.79
|
3,800 | 1.84 | 1.84 | 1.79 | 0 | 0 | 0 | |
28/07/2008 |
1.84
|
20 | 1.89 | 1.89 | 1.84 | 0 | 0 | 0 | |
25/07/2008 |
1.89
|
10 | 1.95 | 1.95 | 1.89 | 0 | 0 | 0 | |
24/07/2008 |
1.95
|
10 | 2.01 | 2.01 | 1.95 | 0 | 0 | 0 | |
23/07/2008 |
2.01
|
100 | 2.07 | 2.07 | 2.01 | 0 | 0 | 0 | |
22/07/2008 |
2.07
|
10 | 2.13 | 2.13 | 2.07 | 0 | 10 | 0 | |
21/07/2008 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
18/07/2008 |
2.13
|
100 | 2.19 | 2.19 | 2.13 | 0 | 0 | 0 | |
17/07/2008 |
2.19
|
780 | 2.24 | 2.24 | 2.18 | 0 | 0 | 0 | |
16/07/2008 |
2.24
|
1,120 | 2.19 | 2.24 | 2.19 | 0 | 0 | 0 | |
15/07/2008 |
2.19
|
620 | 2.13 | 2.19 | 2.17 | 0 | 0 | 0 | |
14/07/2008 |
2.13
|
3,130 | 2.17 | 2.23 | 2.11 | 0 | 0 | 0 | |
11/07/2008 |
2.17
|
1,400 | 2.12 | 2.17 | 2.12 | 0 | 0 | 0 | |
10/07/2008 |
2.12
|
1,100 | 2.09 | 2.13 | 2.12 | 0 | 0 | 0 | |
09/07/2008 |
2.09
|
1,050 | 2.05 | 2.09 | 1.99 | 0 | 0 | 0 | |
08/07/2008 |
2.05
|
200 | 2.11 | 2.11 | 2.05 | 0 | 0 | 0 | |
07/07/2008 |
2.11
|
3,050 | 2.17 | 2.17 | 2.11 | 0 | 400 | 0 | |
04/07/2008 |
2.17
|
1,650 | 2.12 | 2.17 | 2.12 | 0 | 0 | 0 | |
03/07/2008 |
2.12
|
3,570 | 2.12 | 2.12 | 2.09 | 0 | 500 | 0 | |
02/07/2008 |
2.12
|
850 | 2.08 | 2.13 | 2.09 | 0 | 0 | 0 | |
01/07/2008 |
2.08
|
2,270 | 2.08 | 2.08 | 2.02 | 0 | 0 | 0 | |
30/06/2008 |
2.08
|
60 | 2.09 | 2.09 | 2.08 | 0 | 0 | 0 | |
27/06/2008 |
2.09
|
1,020 | 2.11 | 2.11 | 2.09 | 0 | 0 | 0 | |
26/06/2008 |
2.11
|
460 | 2.06 | 2.11 | 2.00 | 0 | 0 | 0 | |
25/06/2008 |
2.06
|
120 | 2.00 | 2.06 | 2.06 | 0 | 0 | 0 | |
24/06/2008 |
2.00
|
80 | 1.97 | 2.03 | 1.91 | 0 | 0 | 0 | |
23/06/2008 |
1.97
|
600 | 1.92 | 1.97 | 1.92 | 0 | 0 | 0 | |
20/06/2008 |
1.92
|
400 | 1.89 | 1.92 | 1.84 | 0 | 100 | 0 | |
19/06/2008 |
1.89
|
600 | 1.84 | 1.89 | 1.79 | 0 | 0 | 0 | |
18/06/2008 |
1.84
|
20 | 1.81 | 1.84 | 1.84 | 0 | 0 | 0 | |
17/06/2008 |
1.81
|
1,050 | 1.78 | 1.81 | 1.81 | 0 | 0 | 0 | |
16/06/2008 |
1.78
|
1,510 | 1.81 | 1.84 | 1.78 | 0 | 0 | 0 | |
13/06/2008 |
1.81
|
490 | 1.78 | 1.81 | 1.81 | 0 | 0 | 0 | |
12/06/2008 |
1.78
|
1,730 | 1.74 | 1.78 | 1.71 | 0 | 0 | 0 | |
11/06/2008 |
1.74
|
850 | 1.71 | 1.74 | 1.74 | 0 | 0 | 0 | |
10/06/2008 |
1.71
|
1,750 | 1.68 | 1.71 | 1.67 | 0 | 0 | 0 | |
09/06/2008 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | |
06/06/2008 |
1.68
|
140 | 1.71 | 1.71 | 1.68 | 0 | 0 | 0 | |
05/06/2008 |
1.71
|
2,040 | 1.68 | 1.71 | 1.64 | 0 | 0 | 0 | |
04/06/2008 |
1.68
|
20 | 1.71 | 1.71 | 1.68 | 0 | 0 | 0 | |
03/06/2008 |
1.71
|
3,490 | 1.74 | 1.74 | 1.71 | 0 | 0 | 0 |