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) |
4.93 | 4.64% | 56,600 | 2,800 | 0.3 |
105.38
118.96
111
|
2 tháng
(2024-07-22) |
11.87 | 11.97% | 210,700 | 7,802 | 0.9 |
99.13
118.96
111
|
3 tháng
(2024-06-21) |
21.78 | 24.41% | 216,300 | 7,801 | 0.9 |
89.22
118.96
111
|
6 tháng
(2024-03-25) |
39.62 | 55.51% | 224,400 | 8,201 | 0.9 |
70.38
118.96
111
|
12 tháng
(2023-09-25) |
39.43 | 55.08% | 233,700 | 9,301 | 1.0 |
50.56
118.96
111
|
24 tháng
(2022-09-30) |
22.02 | 24.75% | 250,988 | 8,323 | 0.9 |
50.56
118.96
111
|
36 tháng
(2021-10-05) |
34.73 | 45.54% | 259,230 | 8,627 | 0.9 |
49.57
118.96
111
|
60 tháng
(2019-10-16) |
-9.71 | -8.05% | 685,317 | 9,036 | 1.0 |
49.57
120.71
111
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/09/2008 |
3.75
|
23,250 | 3.57 | 3.75 | 3.75 | 180 | 0 | 0 | |
03/09/2008 |
3.57
|
4,580 | 3.42 | 3.57 | 3.57 | 0 | 0 | 0 | |
29/08/2008 |
3.42
|
4,790 | 3.60 | 3.60 | 3.42 | 0 | 0 | 0 | |
28/08/2008 |
3.60
|
8,020 | 3.77 | 3.77 | 3.60 | 0 | 0 | 0 | |
27/08/2008 |
3.77
|
21,110 | 3.75 | 3.92 | 3.66 | 0 | 0 | 0 | |
26/08/2008 |
3.75
|
3,470 | 3.57 | 3.75 | 3.75 | 0 | 1,900 | 0 | |
25/08/2008 |
3.57
|
21,060 | 3.42 | 3.57 | 3.55 | 200 | 0 | 0 | |
22/08/2008 |
3.42
|
23,600 | 3.42 | 3.42 | 3.27 | 0 | 0 | 0 | |
21/08/2008 |
3.42
|
7,340 | 3.27 | 3.42 | 3.12 | 0 | 0 | 0 | |
20/08/2008 |
3.27
|
3,240 | 3.42 | 3.42 | 3.27 | 0 | 0 | 0 | |
19/08/2008 |
3.42
|
14,640 | 3.57 | 3.64 | 3.40 | 700 | 0 | 0 | |
18/08/2008 |
3.57
|
17,750 | 3.42 | 3.57 | 3.57 | 90 | 0 | 0 | |
15/08/2008 |
3.42
|
9,130 | 3.34 | 3.42 | 3.42 | 200 | 0 | 0 | |
14/08/2008 |
3.34
|
23,740 | 3.25 | 3.34 | 3.32 | 1,010 | 0 | 0 | |
13/08/2008 |
3.25
|
15,850 | 3.21 | 3.29 | 3.12 | 0 | 0 | 0 | |
12/08/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/08/2008 |
3.21
|
400 | 3.12 | 3.21 | 3.21 | 0 | 0 | 0 | |
11/08/2008 |
3.12
|
2,060 | 3.04 | 3.12 | 3.12 | 0 | 0 | 0 | |
08/08/2008 |
3.04
|
2,870 | 2.96 | 3.04 | 3.04 | 0 | 0 | 0 | |
07/08/2008 |
2.96
|
4,740 | 2.88 | 2.96 | 2.96 | 0 | 0 | 0 | |
06/08/2008 |
2.88
|
28,990 | 2.80 | 2.88 | 2.74 | 0 | 21,560 | 0 | |
05/08/2008 |
2.80
|
2,500 | 2.88 | 2.88 | 2.80 | 0 | 2,500 | 0 | |
04/08/2008 |
2.88
|
1,900 | 2.96 | 2.96 | 2.88 | 0 | 1,200 | 0 | |
01/08/2008 |
2.96
|
4,400 | 3.04 | 3.04 | 2.96 | 0 | 4,200 | 0 | |
31/07/2008 |
3.04
|
2,260 | 3.12 | 3.12 | 3.04 | 0 | 2,060 | 0 | |
30/07/2008 |
3.12
|
2,300 | 3.20 | 3.20 | 3.12 | 0 | 110 | 0 | |
29/07/2008 |
3.20
|
5,370 | 3.28 | 3.36 | 3.20 | 0 | 5,370 | 0 | |
28/07/2008 |
3.28
|
2,310 | 3.38 | 3.38 | 3.28 | 0 | 300 | 0 | |
25/07/2008 |
3.38
|
1,010 | 3.48 | 3.48 | 3.38 | 810 | 200 | 0 | |
24/07/2008 |
3.48
|
700 | 3.59 | 3.59 | 3.48 | 0 | 500 | 0 | |
23/07/2008 |
3.59
|
20 | 3.69 | 3.69 | 3.59 | 0 | 0 | 0 | |
22/07/2008 |
3.69
|
140 | 3.79 | 3.79 | 3.69 | 140 | 0 | 0 | |
21/07/2008 |
3.79
|
2,260 | 3.89 | 3.89 | 3.79 | 0 | 0 | 0 | |
18/07/2008 |
3.89
|
2,330 | 3.99 | 3.99 | 3.89 | 0 | 0 | 0 | |
17/07/2008 |
3.99
|
10,900 | 3.99 | 4.09 | 3.95 | 8,500 | 0 | 0 | |
16/07/2008 |
3.99
|
6,900 | 4.11 | 4.19 | 3.99 | 500 | 0 | 0 | |
15/07/2008 |
4.11
|
11,040 | 4.01 | 4.11 | 3.91 | 0 | 0 | 0 | |
14/07/2008 |
4.01
|
11,800 | 3.91 | 4.01 | 4.01 | 0 | 0 | 0 | |
11/07/2008 |
3.91
|
13,900 | 3.81 | 3.91 | 3.75 | 0 | 0 | 0 | |
10/07/2008 |
3.81
|
4,020 | 3.81 | 3.81 | 3.71 | 0 | 0 | 0 | |
09/07/2008 |
3.81
|
770 | 3.83 | 3.83 | 3.73 | 0 | 0 | 0 | |
08/07/2008 |
3.83
|
5,150 | 3.93 | 3.93 | 3.83 | 0 | 0 | 0 | |
07/07/2008 |
3.93
|
38,520 | 3.83 | 3.93 | 3.93 | 38,000 | 0 | 0 | |
04/07/2008 |
3.83
|
30,040 | 3.73 | 3.83 | 3.83 | 6,980 | 0 | 0 | |
03/07/2008 |
3.73
|
3,280 | 3.63 | 3.73 | 3.73 | 100 | 20 | 0 | |
02/07/2008 |
3.63
|
5,460 | 3.59 | 3.69 | 3.59 | 0 | 0 | 0 | |
01/07/2008 |
3.59
|
4,320 | 3.48 | 3.59 | 3.50 | 0 | 0 | 0 | |
30/06/2008 |
3.48
|
11,090 | 3.46 | 3.48 | 3.36 | 6,990 | 0 | 0 | |
27/06/2008 |
3.46
|
3,290 | 3.57 | 3.57 | 3.46 | 0 | 0 | 0 | |
26/06/2008 |
3.57
|
4,590 | 3.67 | 3.67 | 3.57 | 0 | 0 | 0 | |
25/06/2008 |
3.67
|
1,660 | 3.69 | 3.69 | 3.59 | 1,000 | 0 | 0 | |
24/06/2008 |
3.69
|
1,600 | 3.61 | 3.69 | 3.67 | 1,200 | 0 | 0 | |
23/06/2008 |
3.61
|
4,280 | 3.50 | 3.61 | 3.40 | 0 | 0 | 0 | |
20/06/2008 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
19/06/2008 |
3.50
|
1,000 | 3.61 | 3.61 | 3.50 | 0 | 0 | 0 | |
18/06/2008 |
3.61
|
2,630 | 3.57 | 3.63 | 3.61 | 0 | 0 | 0 | |
17/06/2008 |
3.57
|
3,160 | 3.50 | 3.57 | 3.57 | 0 | 0 | 0 | |
16/06/2008 |
3.50
|
2,010 | 3.44 | 3.50 | 3.50 | 0 | 0 | 0 | |
13/06/2008 |
3.44
|
2,040 | 3.38 | 3.44 | 3.32 | 0 | 0 | 0 | |
12/06/2008 |
3.38
|
2,030 | 3.32 | 3.38 | 3.38 | 0 | 0 | 0 | |
11/06/2008 |
3.32
|
2,260 | 3.38 | 3.38 | 3.32 | 0 | 0 | 0 | |
10/06/2008 |
3.38
|
110 | 3.44 | 3.44 | 3.38 | 0 | 0 | 0 | |
09/06/2008 |
3.44
|
20 | 3.50 | 3.50 | 3.44 | 0 | 0 | 0 | |
06/06/2008 |
3.50
|
880 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 | |
05/06/2008 |
3.57
|
20 | 3.63 | 3.63 | 3.57 | 0 | 0 | 0 | |
04/06/2008 |
3.63
|
1,780 | 3.69 | 3.69 | 3.63 | 0 | 0 | 0 | |
03/06/2008 |
3.69
|
2,020 | 3.75 | 3.75 | 3.69 | 0 | 510 | 0 | |
02/06/2008 |
3.75
|
1,580 | 3.81 | 3.81 | 3.75 | 0 | 0 | 0 | |
30/05/2008 |
3.81
|
20 | 3.87 | 3.87 | 3.81 | 0 | 0 | 0 | |
29/05/2008 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
28/05/2008 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
27/05/2008 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
26/05/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14) | |||||||||
26/05/2008 |
3.87
|
10 | 3.94 | 3.94 | 3.87 | 0 | 0 | 0 | |
23/05/2008 |
3.94
|
480 | 4.01 | 4.01 | 3.94 | 0 | 0 | 0 | |
22/05/2008 |
4.01
|
30 | 4.08 | 4.08 | 4.01 | 0 | 0 | 0 | |
21/05/2008 |
4.08
|
2,890 | 4.15 | 4.15 | 4.08 | 800 | 0 | 0 | |
20/05/2008 |
4.15
|
130 | 4.22 | 4.22 | 4.15 | 0 | 0 | 0 | |
19/05/2008 |
4.22
|
2,620 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 | |
16/05/2008 |
4.29
|
1,530 | 4.36 | 4.36 | 4.29 | 0 | 1,480 | 0 | |
15/05/2008 |
4.36
|
1,000 | 4.45 | 4.45 | 4.36 | 0 | 0 | 0 | |
14/05/2008 |
4.45
|
220 | 4.52 | 4.52 | 4.45 | 0 | 0 | 0 | |
13/05/2008 |
4.52
|
10 | 4.61 | 4.61 | 4.52 | 0 | 0 | 0 | |
12/05/2008 |
4.61
|
10 | 4.70 | 4.70 | 4.61 | 0 | 0 | 0 | |
09/05/2008 |
4.70
|
10 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 | |
08/05/2008 |
4.79
|
10 | 4.88 | 4.88 | 4.79 | 0 | 0 | 0 | |
07/05/2008 |
4.88
|
10 | 4.96 | 4.96 | 4.88 | 0 | 0 | 0 | |
06/05/2008 |
4.96
|
1,090 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 | |
05/05/2008 |
5.05
|
3,860 | 5.14 | 5.14 | 5.05 | 0 | 0 | 0 | |
29/04/2008 |
5.14
|
800 | 5.21 | 5.21 | 5.14 | 0 | 0 | 0 | |
28/04/2008 |
5.21
|
40 | 5.12 | 5.21 | 5.21 | 0 | 0 | 0 | |
25/04/2008 |
5.12
|
2,020 | 5.11 | 5.12 | 5.11 | 0 | 0 | 0 | |
24/04/2008 |
5.11
|
310 | 5.11 | 5.11 | 5.02 | 0 | 0 | 0 | |
23/04/2008 |
5.11
|
10 | 5.02 | 5.11 | 5.11 | 0 | 0 | 0 | |
22/04/2008 |
5.02
|
50 | 5.11 | 5.11 | 5.02 | 0 | 0 | 0 | |
21/04/2008 |
5.11
|
730 | 5.11 | 5.28 | 5.11 | 0 | 0 | 0 | |
18/04/2008 |
5.11
|
730 | 5.19 | 5.28 | 5.11 | 0 | 0 | 0 | |
17/04/2008 |
5.19
|
2,910 | 5.11 | 5.19 | 5.02 | 0 | 0 | 0 | |
16/04/2008 |
5.11
|
1,500 | 5.19 | 5.19 | 5.11 | 0 | 0 | 0 | |
11/04/2008 |
5.19
|
4,530 | 5.11 | 5.19 | 5.02 | 4,320 | 0 | 0 | |
10/04/2008 |
5.11
|
2,250 | 5.19 | 5.19 | 5.11 | 0 | 0 | 0 | |
09/04/2008 |
5.19
|
6,810 | 5.11 | 5.19 | 5.11 | 1,300 | 0 | 0 |