Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-09) |
0.70 | 0.59% | 323,600 | 600 | 0.1 |
118
124
118.70
|
2 tháng
(2024-11-11) |
10.70 | 9.91% | 555,558 | 2,900 | 0.3 |
108
124.90
118.70
|
3 tháng
(2024-10-10) |
0.70 | 0.59% | 676,524 | 3,600 | 0.4 |
98
124.90
118.70
|
6 tháng
(2024-07-12) |
22.04 | 22.81% | 905,330 | 11,501 | 1.3 |
96.66
124.90
118.70
|
12 tháng
(2024-01-15) |
45.14 | 61.37% | 924,512 | 11,901 | 1.3 |
58.98
124.90
118.70
|
24 tháng
(2023-01-19) |
29.72 | 33.40% | 946,409 | 12,023 | 1.3 |
50.56
124.90
118.70
|
36 tháng
(2022-01-24) |
24.05 | 25.41% | 951,531 | 12,523 | 1.4 |
50.56
124.90
118.70
|
60 tháng
(2020-02-04) |
27.88 | 30.69% | 1,380,302 | 12,836 | 1.4 |
49.57
124.90
118.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/12/2008 |
2.98
|
6,150 | 2.98 | 2.98 | 2.90 | 0 | 0 | 0 | |
22/12/2008 |
2.98
|
3,080 | 2.93 | 2.98 | 2.87 | 0 | 0 | 0 | |
19/12/2008 |
2.93
|
13,060 | 2.81 | 2.93 | 2.72 | 0 | 0 | 0 | |
18/12/2008 |
2.81
|
9,570 | 2.81 | 2.87 | 2.81 | 300 | 0 | 0 | |
17/12/2008 |
2.81
|
5,350 | 2.81 | 2.90 | 2.81 | 0 | 0 | 0 | |
16/12/2008 |
2.81
|
6,100 | 2.95 | 2.95 | 2.81 | 0 | 0 | 0 | |
15/12/2008 |
2.95
|
200 | 2.87 | 2.95 | 2.87 | 0 | 0 | 0 | |
12/12/2008 |
2.87
|
8,430 | 2.75 | 2.87 | 2.75 | 0 | 0 | 0 | |
11/12/2008 |
2.75
|
8,500 | 2.64 | 2.75 | 2.64 | 0 | 0 | 0 | |
10/12/2008 |
2.64
|
2,850 | 2.75 | 2.75 | 2.64 | 0 | 0 | 0 | |
09/12/2008 |
2.75
|
3,020 | 2.90 | 2.90 | 2.75 | 0 | 0 | 0 | |
08/12/2008 |
2.90
|
2,450 | 3.04 | 3.04 | 2.90 | 0 | 0 | 0 | |
05/12/2008 |
3.04
|
2,000 | 3.13 | 3.13 | 3.04 | 0 | 0 | 0 | |
04/12/2008: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
04/12/2008 |
3.13
|
10 | 3.04 | 3.13 | 3.13 | 0 | 0 | 0 | |
03/12/2008 |
3.04
|
3,370 | 3.18 | 3.18 | 3.04 | 0 | 0 | 0 | |
02/12/2008 |
3.18
|
2,710 | 3.23 | 3.23 | 3.12 | 0 | 0 | 0 | |
01/12/2008 |
3.23
|
7,530 | 3.18 | 3.28 | 3.18 | 0 | 0 | 0 | |
28/11/2008 |
3.18
|
3,930 | 3.07 | 3.20 | 3.18 | 0 | 0 | 0 | |
27/11/2008 |
3.07
|
2,610 | 2.99 | 3.10 | 2.99 | 0 | 0 | 0 | |
26/11/2008 |
2.99
|
14,940 | 3.12 | 3.20 | 2.99 | 0 | 10,000 | 0 | |
25/11/2008 |
3.12
|
25,520 | 3.28 | 3.36 | 3.12 | 0 | 21,890 | 0 | |
24/11/2008 |
3.28
|
11,050 | 3.18 | 3.28 | 3.04 | 0 | 0 | 0 | |
21/11/2008 |
3.18
|
5,500 | 3.31 | 3.31 | 3.18 | 0 | 0 | 0 | |
20/11/2008 |
3.31
|
2,600 | 3.47 | 3.47 | 3.31 | 0 | 0 | 0 | |
19/11/2008 |
3.47
|
3,210 | 3.42 | 3.47 | 3.31 | 0 | 0 | 0 | |
18/11/2008 |
3.42
|
10 | 3.36 | 3.42 | 3.42 | 0 | 0 | 0 | |
17/11/2008 |
3.36
|
2,480 | 3.50 | 3.50 | 3.36 | 0 | 0 | 0 | |
14/11/2008 |
3.50
|
1,800 | 3.50 | 3.50 | 3.39 | 0 | 0 | 0 | |
13/11/2008 |
3.50
|
10 | 3.39 | 3.50 | 3.50 | 0 | 0 | 0 | |
12/11/2008 |
3.39
|
3,880 | 3.50 | 3.50 | 3.34 | 0 | 0 | 0 | |
11/11/2008 |
3.50
|
6,980 | 3.42 | 3.50 | 3.36 | 0 | 0 | 0 | |
10/11/2008 |
3.42
|
1,990 | 3.42 | 3.50 | 3.42 | 0 | 0 | 0 | |
07/11/2008 |
3.42
|
6,480 | 3.53 | 3.53 | 3.42 | 0 | 0 | 0 | |
06/11/2008 |
3.53
|
3,510 | 3.66 | 3.79 | 3.50 | 0 | 0 | 0 | |
05/11/2008 |
3.66
|
11,010 | 3.61 | 3.77 | 3.45 | 100 | 0 | 0 | |
04/11/2008 |
3.61
|
4,540 | 3.61 | 3.63 | 3.47 | 0 | 0 | 0 | |
03/11/2008 |
3.61
|
3,360 | 3.55 | 3.61 | 3.39 | 0 | 0 | 0 | |
31/10/2008 |
3.55
|
7,150 | 3.39 | 3.55 | 3.50 | 0 | 0 | 0 | |
30/10/2008 |
3.39
|
1,600 | 3.23 | 3.39 | 3.15 | 0 | 0 | 0 | |
29/10/2008 |
3.23
|
4,910 | 3.34 | 3.50 | 3.23 | 0 | 0 | 0 | |
28/10/2008 |
3.34
|
7,720 | 3.50 | 3.50 | 3.34 | 0 | 0 | 0 | |
27/10/2008 |
3.50
|
5,470 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 | |
24/10/2008 |
3.66
|
7,050 | 3.69 | 3.69 | 3.55 | 0 | 0 | 0 | |
23/10/2008 |
3.69
|
11,770 | 3.88 | 3.88 | 3.69 | 0 | 0 | 0 | |
22/10/2008 |
3.88
|
3,020 | 3.85 | 3.90 | 3.69 | 0 | 100 | 0 | |
21/10/2008 |
3.85
|
15,820 | 3.85 | 4.04 | 3.77 | 0 | 0 | 0 | |
20/10/2008 |
3.85
|
8,900 | 3.90 | 3.98 | 3.74 | 0 | 100 | 0 | |
17/10/2008 |
3.90
|
8,920 | 3.79 | 3.90 | 3.85 | 300 | 0 | 0 | |
16/10/2008 |
3.79
|
27,650 | 3.66 | 3.82 | 3.55 | 2,950 | 0 | 0 | |
15/10/2008 |
3.66
|
22,470 | 3.50 | 3.66 | 3.63 | 910 | 0 | 0 | |
14/10/2008 |
3.50
|
80 | 3.34 | 3.50 | 3.50 | 0 | 0 | 0 | |
13/10/2008 |
3.34
|
10,720 | 3.47 | 3.55 | 3.34 | 0 | 0 | 0 | |
10/10/2008 |
3.47
|
22,380 | 3.63 | 3.63 | 3.47 | 0 | 0 | 0 | |
09/10/2008 |
3.63
|
15,140 | 3.77 | 3.90 | 3.58 | 0 | 100 | 0 | |
08/10/2008 |
3.77
|
15,620 | 3.96 | 3.96 | 3.77 | 0 | 0 | 0 | |
07/10/2008 |
3.96
|
7,230 | 4.14 | 4.14 | 3.96 | 0 | 0 | 0 | |
06/10/2008 |
4.14
|
8,220 | 4.36 | 4.36 | 4.14 | 0 | 0 | 0 | |
03/10/2008 |
4.36
|
9,320 | 4.23 | 4.36 | 4.25 | 0 | 0 | 0 | |
02/10/2008 |
4.23
|
13,320 | 4.06 | 4.25 | 4.04 | 0 | 0 | 0 | |
01/10/2008 |
4.06
|
21,860 | 4.06 | 4.17 | 3.88 | 0 | 0 | 0 | |
30/09/2008 |
4.06
|
4,720 | 4.25 | 4.25 | 4.06 | 0 | 0 | 0 | |
29/09/2008 |
4.25
|
31,030 | 4.47 | 4.58 | 4.25 | 0 | 0 | 0 | |
26/09/2008 |
4.47
|
52,800 | 4.68 | 4.76 | 4.47 | 0 | 0 | 0 | |
25/09/2008 |
4.68
|
9,070 | 4.93 | 4.93 | 4.68 | 0 | 0 | 0 | |
24/09/2008 |
4.93
|
8,590 | 4.93 | 4.98 | 4.84 | 0 | 0 | 0 | |
23/09/2008 |
4.93
|
13,750 | 4.93 | 4.93 | 4.68 | 100 | 0 | 0 | |
22/09/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
22/09/2008 |
4.93
|
132,030 | 4.72 | 4.93 | 4.93 | 0 | 127,550 | 0 | |
19/09/2008 |
4.72
|
106,800 | 4.50 | 4.72 | 4.28 | 0 | 48,000 | 0 | |
18/09/2008 |
4.50
|
11,100 | 4.72 | 4.72 | 4.50 | 1,200 | 0 | 0 | |
17/09/2008 |
4.72
|
7,840 | 4.95 | 4.95 | 4.72 | 4,400 | 0 | 0 | |
16/09/2008 |
4.95
|
13,850 | 5.21 | 5.21 | 4.95 | 500 | 0 | 0 | |
15/09/2008 |
5.21
|
60,800 | 4.97 | 5.21 | 4.74 | 500 | 0 | 0 | |
12/09/2008 |
4.97
|
75,900 | 4.74 | 4.97 | 4.95 | 200 | 53,000 | 0 | |
11/09/2008 |
4.74
|
42,200 | 4.52 | 4.74 | 4.72 | 0 | 0 | 0 | |
10/09/2008 |
4.52
|
28,920 | 4.31 | 4.52 | 4.52 | 0 | 0 | 0 | |
09/09/2008 |
4.31
|
410 | 4.11 | 4.31 | 4.31 | 0 | 0 | 0 | |
08/09/2008 |
4.11
|
48,520 | 3.92 | 4.11 | 4.11 | 0 | 0 | 0 | |
05/09/2008 |
3.92
|
5,350 | 3.75 | 3.92 | 3.92 | 0 | 0 | 0 | |
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 |